Rivaldi_Prediction/data/featuSGD/US3377381088_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
3377,2000-02-04,5.8229169845581055,6.083333015441895,5.8229169845581055,6.020833015441895,4045800.0,-0.03119583890464217,-1.6315809762444073,1.9000054931975827,44.533033413179496,44.673557072263634,-0.03612015584113326,0.16488742764857633,-0.18551580310979254,0.09912184114829437,43.32157285180382,0.26041603088378995,-0.14582124209364977,-0.12434871196746844,-0.6147475573881866,0.36605013345324977,-0.3695481346778271,0.12085071074289022,-0.3524169971466069,44.87187312199508,3.574367891551759,0.24519942271035894,2,0.031249523162841797,0.10416650772094727,0.06770801544189453,-0.5885419845581055,-0.46875,4,-0.23971387069708294,-1.1666641235351634,6.0104169845581055,-1.9999923706248854,6.0625,5.666687011718722,5.7291669845581055,-0.23971387069708294
3378,2000-02-07,5.84375,5.875,5.802083015441895,5.8541669845581055,3231600.0,0.003577762742821511,1.800029297053781,0.05263335421384836,46.50349799587095,44.23353701930626,-0.03307917657968584,0.10903469989164893,-0.20634881855168707,0.07828882570639983,42.510575229036405,0.07291698455810458,-0.1853573764505665,-0.07773444652557338,-0.5296124797760742,0.3741435867249274,-0.3036734631508242,0.14820457009967747,-0.3572433520278935,43.055597941080606,2.5675643354993696,0.22593901662525046,2,0.010416507720947266,0.08333349227905273,0.046875,-0.609375,-0.42708301544189453,0,-0.22994652406417115,-1.6315809762444073,5.8229169845581055,-1.1666641235351634,6.0104169845581055,-1.9999923706248854,6.0625,-0.22994652406417115
3379,2000-02-08,6.020833015441895,6.0416669845581055,5.875,5.895833015441895,5332800.0,0.03030297590449549,-1.0000114441354315,-11.99963380023803,47.48282391331949,44.832535321083355,-0.22208605545698035,-0.0985326735150105,-0.3834318339935825,-0.09879418973549559,41.43056900740304,0.19791698455810547,-0.19475411733035486,0.11549441814422678,-0.2939386988119068,0.5249275351003604,-0.08922214033384002,0.3202109766222936,-0.5186398401203931,55.55555555555556,17.303933655422178,0.20471655847806677,2,-0.16666650772094815,-0.09374952316284269,-0.13020801544189542,-0.7864580154418954,-0.40625,1,-0.1989618426240093,1.800029297053781,5.84375,-1.6315809762444073,5.8229169845581055,-1.1666641235351634,6.0104169845581055,-0.1989618426240093
3380,2000-02-09,5.833333015441895,6.0416669845581055,5.7916669845581055,6.0,4369800.0,-0.031141870156357165,-1.0000076294236353,-1.3333358764648366,44.05519521919787,44.79924139409268,-0.040475534040023575,0.10588155415080802,-0.1959318339935825,0.08870581026450441,40.372366837785535,0.25,-0.1741388974996081,-0.07929723262786759,-0.47743402554764014,0.31883956029190497,-0.2783656290877543,0.11977116383201913,-0.3157670433179849,9.999862670689081,-25.923628079280945,0.19906839645988642,2,0.020833492279051846,0.09375047683715731,0.05729198455810458,-0.5989580154418954,-0.4895830154418954,2,-0.08214275262793158,-1.0000114441354315,6.020833015441895,1.800029297053781,5.84375,-1.6315809762444073,5.8229169845581055,-0.08214275262793158
3381,2000-02-10,6.03125,6.03125,5.7916669845581055,5.895833015441895,3734400.0,0.03392862777321004,2.5384485369203142,-0.8125003576271855,51.68420366873879,46.6434634935361,-0.22626028870783976,-0.08922648638324837,-0.3938488185516871,-0.10921117429360017,39.25697810800857,0.23958301544189453,-0.18782810454144538,0.11393225193023682,-0.28763022030855545,0.5154947241690291,-0.08684898418915932,0.31471348804963295,-0.49861868700972956,82.14292720887777,41.2719357936695,0.20078123611939594,2,-0.16666698455810458,-0.10416650772094727,-0.140625,-0.796875,-0.53125,3,-0.05699481865284972,-1.0000076294236353,5.833333015441895,-1.0000114441354315,6.020833015441895,1.800029297053781,5.84375,-0.05699481865284972
3382,2000-02-11,5.6666669845581055,6.1041669845581055,5.5625,6.03125,4977000.0,-0.06044899737896692,1.122448903329715,-2.6922990246135603,49.94913840779466,47.83022377461289,0.19107643340283165,0.23489388027682345,-0.029265803109792543,0.25537184114829437,38.29646878190088,0.5416669845581055,-0.17101828857388046,-0.21731746196746826,-0.5825092395599718,0.14787431562503528,-0.39991335076372003,-0.03472157317121649,-0.11927163751880254,19.230816632305068,-24.56568768730507,0.1825958887962519,2,0.22916603088378995,0.26041650772094727,0.22395801544189453,-0.43229198455810547,0.25520801544189453,4,-0.06250005259233071,2.5384485369203142,6.03125,-1.0000076294236353,5.833333015441895,-1.0000114441354315,6.020833015441895,-0.06250005259233071
3383,2000-02-14,5.65625,5.75,5.6041669845581055,5.6979169845581055,3025200.0,-0.0018382912894814307,1.0,0.11428668586659971,43.63635758329112,47.03479302727174,0.22517273679732153,0.22397817330999814,-0.018848818551687074,0.26578882570639983,37.28405233828932,0.14583301544189453,-0.16092161140613648,-0.2069010972976688,-0.5742445674083161,0.16044237281297846,-0.39057283235299245,-0.023229362242345175,-0.09438589959264565,17.307682150220344,-23.68493224027968,0.1836717350553237,2,0.26041650772094727,0.27083349227905273,0.234375,-0.421875,0.26041698455810547,0,-0.053406941956578025,1.122448903329715,5.6666669845581055,2.5384485369203142,6.03125,-1.0000076294236353,5.833333015441895,-0.053406941956578025
3384,2000-02-15,5.5104169845581055,5.6666669845581055,5.395833015441895,5.645833015441895,5025000.0,-0.02578263256431279,2.0588197279277822,3.2499599459843203,42.857148695965996,45.98423866986893,0.3762830636235597,0.349153527622887,0.12698419689020746,0.41162184114829437,36.39783584188754,0.27083396911621005,-0.09082111315411456,-0.3282549619674686,-0.7215353560016009,0.06502543206666367,-0.5248951589845348,-0.13161476495040247,0.76041603088379,16.176545826141407,-23.86877102878418,0.1966401970170662,2,0.29166603088378995,0.39583301544189453,0.38020801544189453,-0.27604198455810547,0.5,1,-0.017013231532698292,1.0,5.65625,1.122448903329715,5.6666669845581055,2.5384485369203142,6.03125,-0.017013231532698292
3385,2000-02-16,5.333333015441895,5.59375,5.1666669845581055,5.4791669845581055,5890800.0,-0.03213621938456823,1.2777760823567708,1.0769328281476547,40.506329113924046,45.68974755680915,0.4906550250192625,0.48809105167942857,0.3040681660064175,0.5887058102645044,35.63900116979754,0.42708301544189453,-0.049891000850347034,-0.4652347326278674,-0.8931606626601587,-0.03730880259557612,-0.679197697644013,-0.25127176761172176,0.9199999999999999,17.777709960937596,-22.014720957284023,0.21396296501614542,2,0.30208396911621005,0.4375004768371573,0.5572919845581046,-0.09895801544189542,0.6979169845581046,2,0.05273437814321391,2.0588197279277822,5.5104169845581055,1.0,5.65625,1.122448903329715,5.6666669845581055,0.05273437814321391
3386,2000-02-17,5.0416669845581055,5.4166669845581055,5.03125,5.34375,8635800.0,-0.05468738405033269,-1.3870963931211477,2.071417360938555,41.37932123100574,45.33933509212318,0.7045428246188985,0.7319632709748944,0.5957341968902075,0.8803718411482944,34.93348881552167,0.38541698455810547,-0.06662985814153455,-0.702734112739563,-1.2213320377477865,-0.18413618773133944,-0.9620330752436743,-0.44343515023545166,1.1681993896484384,0.9709031274582568,-41.625238952630774,0.25929896250411166,2,0.5260415077209473,0.6614580154418945,0.8489580154418945,0.19270801544189453,1.13541603088379,3,0.0599172885410979,1.2777760823567708,5.333333015441895,2.0588197279277822,5.5104169845581055,1.0,5.65625,0.0599172885410979
3387,2000-02-18,4.552083015441895,5.0104169845581055,4.052083015441895,5.0104169845581055,34001400.0,-0.09710755799931547,3.181815155285703,1.5172450806138431,29.615376353968273,43.462877131911775,1.1118213238620864,1.1716860615920766,1.0853181660064175,1.3699558102645044,34.67851457216818,0.98958396911621,-0.12994407039875355,-1.1225263833999621,-1.856695323608708,-0.38835744319121623,-1.4896108535043346,-0.7554419132955896,1.587066376312256,29.44784724738051,-13.37996546785071,0.36708447010437284,2,0.5260419845581046,0.6614584922790518,1.3385419845581046,0.6822919845581046,1.52083396911621,4,0.20823807064645217,-1.3870963931211477,5.0416669845581055,1.2777760823567708,5.333333015441895,2.0588197279277822,5.5104169845581055,0.20823807064645217
3388,2000-02-22,4.65625,5.020833015441895,4.552083015441895,4.5625,12378000.0,0.022883366626825996,-7.181772784020102,-0.2045451708080354,30.418242876552426,41.56681257227099,0.9180341265249679,1.0411132313972207,0.9811511814483129,1.2657888257063998,34.39541609648608,0.46875,-0.16595789984226172,-0.9677083492279053,-1.831724180677571,-0.10369251777823951,-1.3997162649527386,-0.535700433503072,1.3159340816491714,37.41935979265378,-4.524358136738513,0.4320079157248329,2,0.421875,0.5572915077209473,1.234375,0.578125,1.40625,1,0.27181208053691286,3.181815155285703,4.552083015441895,-1.3870963931211477,5.0416669845581055,1.2777760823567708,5.333333015441895,0.27181208053691286
3389,2000-02-23,4.7291669845581055,4.7291669845581055,4.4791669845581055,4.625,9028200.0,0.01566002352925766,3.7999853516072033,1.111114501953125,23.109253556804006,39.23948572089389,0.7181468018770554,0.9193442854965319,0.9082341968902075,1.1928718411482944,34.125536623387504,0.25,-0.19620310724667345,-0.8338538646698002,-1.7705244247963536,0.10281669545675332,-1.3021891447330765,-0.36551858460652387,1.0894090117944835,43.9189511028081,5.902309951278518,0.4683352800632766,2,0.34895801544189453,0.43229103088378995,1.1614580154418945,0.5052080154418945,1.22916603088379,2,0.2511013047070403,-7.181772784020102,4.65625,3.181815155285703,4.552083015441895,-1.3870963931211477,5.0416669845581055,0.2511013047070403
3390,2000-02-24,4.6666669845581055,4.770833015441895,4.4791669845581055,4.770833015441895,9739800.0,-0.013215858142475834,4.600021972790283,-0.9999908447545106,23.01255919323289,36.05374744583768,0.6679987898108131,0.9371888644208966,0.9707341968902075,1.2553718411482944,33.77957898499492,0.29166603088378995,-0.2407942993609522,-0.8374997138977047,-1.8451322628214504,0.17013283502604093,-1.341315988359577,-0.33368343943583234,1.010589573321628,45.03819354658351,10.458479089387247,0.5038162744618727,2,0.41145801544189453,0.49479103088378995,1.2239580154418945,0.5677080154418945,1.53125,3,0.28794640895663615,3.7999853516072033,4.7291669845581055,-7.181772784020102,4.65625,3.181815155285703,4.552083015441895,0.28794640895663615
3391,2000-02-25,4.6875,4.71875,4.625,4.677083015441895,13707600.0,0.004464217290591099,1.5714173609385422,-0.1000036621317175,25.560534618629518,33.34390258037489,0.4878077532061562,0.8733497867823852,0.9499011814483129,1.2345388257063998,33.41492536593947,0.09375,-0.3081040798683743,-0.7609375476837155,-1.8211124616895695,0.2992373663221386,-1.2910250046866425,-0.23085009068078843,0.8597426744847061,65.59143066406241,30.978763366264225,0.5300874570029268,2,0.21354150772094727,0.4739580154418954,1.203125,0.546875,1.625,4,0.2866666666666666,4.600021972790283,4.6666669845581055,3.7999853516072033,4.7291669845581055,-7.181772784020102,4.65625,0.2866666666666666
3392,2000-02-28,4.4791669845581055,4.645833015441895,4.333333015441895,4.625,13508400.0,-0.04444437662760414,2.3333502876296053,-13.999542250298731,22.821586536507283,31.031150241843353,0.5699117711450992,1.058852850359644,1.1582341968902075,1.4428718411482944,33.15252851817512,0.3541669845581046,-0.3636994783940093,-0.9203122615814205,-2.065582694165851,0.22495817100300997,-1.4929474778736358,-0.3476770452892053,0.9484629172031758,21.212213689630552,-11.823037650180538,0.5726352162922154,2,0.38020801544189453,0.68229103088379,1.4114580154418945,0.7552080154418945,1.72916603088379,0,0.3790695985966459,1.5714173609385422,4.6875,4.600021972790283,4.6666669845581055,3.7999853516072033,4.7291669845581055,0.3790695985966459
3393,2000-02-29,4.5416669845581055,4.614583015441895,4.489583015441895,4.5416669845581055,11926800.0,0.01395348738179858,-1.3999707034826645,-0.0,19.13045624297925,28.394851080400382,0.3717778863414951,0.9576699255212553,1.0957341968902075,1.3803718411482944,32.87595141870541,0.13541603088378995,-0.46555168030056926,-0.8020831108093258,-2.0019170132605115,0.3977507916418599,-1.4020000620349187,-0.20216615958373296,0.7759191662976246,47.61919294084801,16.71248554603175,0.5999169512255927,2,0.2812495231628418,0.61979103088379,1.3489580154418945,0.6927080154418945,1.25,1,0.3371559397037094,2.3333502876296053,4.4791669845581055,1.5714173609385422,4.6875,4.600021972790283,4.6666669845581055,0.3371559397037094
3394,2000-03-01,4.583333015441895,4.6041669845581055,4.4791669845581055,4.5416669845581055,5245800.0,0.009174171295574185,1.999977111991028,100.0,22.2222222222222,26.363283647989064,0.206489916128338,0.8703845155397456,1.0540681660064175,1.3387058102645044,32.58878115466102,0.125,-0.5438415475486043,-0.703125381469726,-1.9344830234515502,0.5282322605120982,-1.3188042024606377,-0.08744656047881438,0.6330128845807277,57.14285714285714,22.61703089006255,0.615678820990912,3,0.15104198455810458,0.578125,1.3072919845581046,0.6510419845581046,1.55208396911621,2,0.3227273644691717,-1.3999707034826645,4.5416669845581055,2.3333502876296053,4.4791669845581055,1.5714173609385422,4.6875,0.3227273644691717
3395,2000-03-02,4.427083015441895,4.5625,4.3541669845581055,4.5625,4890600.0,-0.034090911455391004,2.0769111588436213,-3.250057221332022,13.679232857071923,23.285496050885307,0.24660231121240628,0.9463510353707782,1.2103181660064175,1.4949558102645044,34.62697601343431,0.22916603088378995,-0.6161110160583956,-0.7776045322418206,-2.0091806591366153,0.45397159465297454,-1.3933925956892184,-0.1618164687944228,0.6961218538142697,24.324304261652607,-4.005678570220795,0.6157880634473976,3,0.109375,0.734375,1.4635419845581046,0.8072919845581046,1.7291669845581046,3,0.3458823777776292,1.999977111991028,4.583333015441895,-1.3999707034826645,4.5416669845581055,2.3333502876296053,4.4791669845581055,0.3458823777776292
3396,2000-03-03,4.5729169845581055,4.614583015441895,4.395833015441895,4.4375,7990800.0,0.03294132244810721,1.0000087193460327,-1.0000000000000067,22.513097788834386,22.49635398809265,0.03048995999653581,0.724443989863051,1.0644841968902075,1.3491218411482944,36.684709766288805,0.21875,-0.6799520625586375,-0.5598955631256102,-1.7608879290321724,0.6410968027809525,-1.1603917460788917,0.04060061982767138,0.4645981363929179,76.66687011718722,45.236702937424525,0.6004961829532813,3,0.10416603088378995,0.58854103088379,1.3177080154418945,0.6614580154418945,1.4375,4,0.3553530504680764,2.0769111588436213,4.427083015441895,1.999977111991028,4.583333015441895,-1.3999707034826645,4.5416669845581055,0.3553530504680764
3397,2000-03-06,4.427083015441895,4.59375,4.4166669845581055,4.59375,8429400.0,-0.03189079740757694,1.1249921322018963,-1.2307686890383398,21.078436872398413,21.45859776540887,0.17514653070659136,0.8014337520446198,1.2103181660064175,1.4949558102645044,38.56530078342229,0.17708301544189453,-0.7332515958256351,-0.6359378337860102,-1.8302850516158884,0.558409384043868,-1.2331114427009489,-0.03876422487107156,0.5315975370683974,27.99982421832109,-5.001244093503022,0.597173608914939,3,0.125,0.734375,1.4635419845581046,0.8072919845581046,1.53125,0,0.42588245532818614,1.0000087193460327,4.5729169845581055,2.0769111588436213,4.427083015441895,1.999977111991028,4.583333015441895,0.42588245532818614
3398,2000-03-07,4.5,4.5260419845581055,4.4166669845581055,4.4166669845581055,12684000.0,0.016470661224053496,-1.6250100136185213,-0.4999971389825104,25.380721983374542,21.71098314613893,0.08686993926927133,0.656335358528322,1.137401181448313,1.4220388257063998,40.495102500926905,0.109375,-0.7721340921797628,-0.49583334922790545,-1.6559496166479883,0.6642829181921774,-1.075891482937947,0.084224784482136,0.38615274954482093,56.000014648473076,20.008607934547335,0.5800581337100413,3,0.05208301544189542,0.6614580154418954,1.390625,0.734375,1.7916669845581055,1,0.37962955898708794,1.1249921322018963,4.427083015441895,1.0000087193460327,4.5729169845581055,2.0769111588436213,4.427083015441895,0.37962955898708794
3399,2000-03-08,4.8229169845581055,5.0,4.5,4.5,10782000.0,0.07175932990180112,-2.0967711449691824,3.875018596720111,38.38864677326693,23.41943732169827,-0.24736295746615244,0.25199175884211655,0.8144841968902075,1.0991218411482944,42.39194175621228,0.5,-0.7250503010020362,-0.1130205631256107,-1.1693704796091051,0.9433293533578837,-0.6411955213673579,0.4151543951161365,-0.77083396911621,72.58068088688063,32.86907100618524,0.5281749582417471,3,-0.1562504768371582,0.33854103088378995,1.0677080154418945,0.41145801544189453,1.3958330154418945,2,0.20086391764604694,-1.6250100136185213,4.5,1.1249921322018963,4.427083015441895,1.0000087193460327,4.5729169845581055,0.20086391764604694
3400,2000-03-09,5.3541669845581055,5.364583015441895,4.75,4.833333015441895,10400400.0,0.11015118064460627,1.2692322589959428,1.6129036068788494,56.410251394221866,26.84718363009742,-0.7496713041997722,-0.3341276551905148,0.28323419689020746,0.5678718411482944,43.69967774702218,0.6145830154418954,-0.6717592050003223,0.4421877384185793,-0.5481364164676092,1.4325118933047674,-0.05297433902451498,0.9373498158616735,-1.2831256294250482,98.92479681199588,52.06914447560211,0.4951620774430941,3,-0.50520896911621,-0.19270896911621005,0.5364580154418945,-0.11979198455810547,0.33333301544189453,3,0.1459143882238254,-2.0967711449691824,4.8229169845581055,-1.6250100136185213,4.5,1.1249921322018963,4.427083015441895,0.1459143882238254
3401,2000-03-10,5.6875,5.7291669845581055,5.34375,5.34375,10162800.0,0.06225674626944899,-1.2424260919744319,0.6599991943369221,74.88584131284058,32.63210082746779,-1.0350873999102417,-0.7320674691555524,-0.050098818551687074,0.23453882570639983,44.69914904756066,0.38541698455810547,-0.5955397827374194,0.7927082538604733,-0.12510165558510522,1.7105181633060513,0.33380329913768403,1.2516132085832625,-1.5647169784545891,96.82537260509673,45.79451352037795,0.4589049547227891,3,-0.6458330154418945,-0.5572919845581046,0.203125,-0.453125,0.2708330154418954,4,0.08241758241758235,1.2692322589959428,5.3541669845581055,-2.0967711449691824,4.8229169845581055,-1.6250100136185213,4.5,0.08241758241758235
3402,2000-03-13,5.3125,5.466145992279053,5.2916669845581055,5.4166669845581055,9006600.0,-0.06593406593406592,-1.3928601790513808,-0.3030312278053977,62.85713965413255,37.490621206484825,-0.5916681631115761,-0.40576499899588825,0.3249011814483129,0.6095388257063998,45.18343537817427,0.39583301544189453,-0.5182208872846754,0.43541660308837926,-0.43196887922708616,1.3028020854038447,0.001723861930646109,0.8691093442461124,-1.0933339406738272,68.25394403366816,14.86097821637621,0.4336927411577327,3,-0.27083301544189453,-0.234375,0.578125,-0.078125,0.6770830154418954,0,0.1313726088579963,-1.2424260919744319,5.6875,1.2692322589959428,5.3541669845581055,-2.0967711449691824,4.8229169845581055,0.1313726088579963
3403,2000-03-14,5.3541669845581055,5.5416669845581055,5.28125,5.28125,6334200.0,0.0078431970932904,-6.142834721877084,-0.7000009155245498,62.39669108828936,41.95445108049229,-0.5654217591347699,-0.4966891751226159,0.28323419689020746,0.5678718411482944,45.61876304535748,0.26041698455810547,-0.4497894166410177,0.4921877384185791,-0.3272657287099623,1.3116412055471205,0.0824610048543084,0.9019144719828498,-1.0444008697180163,69.49153331393657,14.284657767031177,0.40972673356427053,3,-0.3125,-0.27604198455810547,0.5364580154418945,-0.11979198455810547,0.54166603088379,1,0.11284034148099198,-1.3928601790513808,5.3125,-1.2424260919744319,5.6875,1.2692322589959428,5.3541669845581055,0.11284034148099198
3404,2000-03-15,5.4166669845581055,5.4791669845581055,5.270833015441895,5.34375,9027000.0,0.011673151057906006,1.1052662011940295,1.0,64.87602930594723,47.64298401925621,-0.5557222791119303,-0.5971911060358561,0.22073419689020746,0.5053718411482944,45.56954741660933,0.20833396911621005,-0.3439696640158969,0.5593752384185793,-0.245401482649112,1.3641519594862705,0.15698687788473364,0.9617635989524249,-1.0217368175349355,68.08511674430791,11.113118935250313,0.40238836053384547,3,-0.35416698455810547,-0.33854198455810547,0.47395801544189453,-0.18229198455810547,0.7708330154418945,2,0.16153845205814932,-6.142834721877084,5.3541669845581055,-1.3928601790513808,5.3125,-1.2424260919744319,5.6875,0.16153845205814932
3405,2000-03-16,5.614583015441895,5.833333015441895,5.427083015441895,5.4375,9362400.0,0.036538342018811676,-3.10525656407962,2.4285564812514018,67.1814592655775,52.606135294449885,-0.6341663700068931,-0.8147277554552046,0.013550067997504023,0.3074558102645044,45.24290310816947,0.41666603088378995,-0.2227293561553898,0.7432287693023687,-0.10521639184791098,1.5916739304526484,0.3190061887272293,1.167451349877508,-1.1395986393666293,61.111111111111114,5.013391907964973,0.4242225805751397,3,-0.4895830154418954,-0.5364580154418954,0.2760419845581046,-0.3802080154418954,0.5729169845581046,3,0.10760674174670726,1.1052662011940295,5.4166669845581055,-6.142834721877084,5.3541669845581055,-1.3928601790513808,5.3125,0.10760674174670726
3406,2000-03-17,5.34375,5.645833015441895,5.3125,5.4791669845581055,11787000.0,-0.04823742292117117,-2.3684124299502334,-0.7647090502733085,65.66036979699824,57.55968339718321,-0.2709892698881742,-0.5482100764007249,0.2585122429874769,0.5782888257063998,44.50929466610559,0.3333330154418954,-0.11718369727979816,0.4572916030883789,-0.4143577435393544,1.3289409497161122,0.02146692977451181,0.893116276402246,-0.7600977327754039,12.96301947699637,-45.58334413785357,0.4358246733138667,3,-0.21875,-0.265625,0.546875,-0.109375,1.65625,4,0.06432748538011701,-3.10525656407962,5.614583015441895,1.1052662011940295,5.4166669845581055,-6.142834721877084,5.3541669845581055,0.06432748538011701
3407,2000-03-20,5.5,5.552083015441895,5.34375,5.3541669845581055,5652000.0,0.029239766081871288,-1.499991416947534,-1.0769182013451177,66.78831372913291,62.160526924489695,-0.2894830834657762,-0.6638386782113876,0.08405407263243792,0.42203882570639983,42.335927720112416,0.20833301544189542,0.03511116622034738,0.5661457538604733,-0.3316432078636744,1.463934715584621,0.11725127299839944,1.0150402347225471,-0.8163732729180202,40.740797254774144,-18.395152563170804,0.44889448086207373,3,-0.33333349227905273,-0.421875,0.39583325386047363,-0.265625,1.6041669845581055,0,0.08333327553489012,-2.3684124299502334,5.34375,-3.10525656407962,5.614583015441895,1.1052662011940295,5.4166669845581055,0.08333327553489012
3408,2000-03-21,5.921875,5.927083015441895,5.4791669845581055,5.489583015441895,8878200.0,0.07670454545454541,1.0235279925379042,2.9642943557616164,70.69243037497688,65.74983621356857,-0.5458571187182235,-1.039321178363494,-0.35889015355934006,0.00016382570639983385,40.41302224309036,0.44791603088378995,0.1660880931514619,0.924739503860474,-0.06442807861781841,1.9139070863387664,0.43015571262132735,1.4193232950996206,-1.1462717698492266,99.20639764694927,38.17348066415565,0.49458379123914625,3,-0.5833334922790527,-0.9322919845581046,-0.010416746139526367,-0.6875,1.7447919845581055,1,0.011433543504699939,-1.499991416947534,5.5,-2.3684124299502334,5.34375,-3.10525656407962,5.614583015441895,0.011433543504699939
3409,2000-03-22,5.9166669845581055,6.020833015441895,5.833333015441895,5.9166669845581055,5655600.0,-0.0008794537949373682,-1.2499828339932948,0.0,74.15541073455589,67.72152058471679,-0.4125709868260641,-0.9914176513138422,-0.37474256618894675,0.005371841148294365,38.377905103628116,0.1875,0.32848976623526127,0.8601564884185793,-0.20121031925690147,1.9215232960940596,0.32947308458083935,1.3908398922563192,-1.0259157758782198,85.2942008048565,18.807496344038157,0.5306834038377402,3,-0.27083396911621005,-0.88020896911621,0.005208015441894531,-0.6822919845581055,1.7395830154418945,2,-0.003521234027634934,1.0235279925379042,5.921875,-1.499991416947534,5.5,-2.3684124299502334,5.34375,-0.003521234027634934
3410,2000-03-23,6.0104169845581055,6.1875,5.833333015441895,5.8854169845581055,9289800.0,0.015845069571209347,-2.090894714939675,100.0,73.71134020618555,67.59102046175512,-0.4508545403322701,-1.0322600992891413,-0.4677416957526006,-0.08837815885170563,36.53500010554624,0.3541669845581046,0.48794892552414915,0.8867189884185791,-0.2389199224664278,2.012357899303586,0.32389953297607565,1.4495384438610825,-0.9840559590667786,79.76194109235492,13.961378302080846,0.5628194554425033,3,-0.2812504768371582,-0.8906254768371582,-0.1562504768371582,-0.7760419845581055,1.697916030883789,3,0.029462683853192617,-1.2499828339932948,5.9166669845581055,1.0235279925379042,5.921875,-1.499991416947534,5.5,0.029462683853192617
3411,2000-03-24,6.03125,6.125,5.875,6.083333015441895,12705600.0,0.003466151432657494,2.6922990246135425,-0.41666412353516336,77.59858083370767,69.2289583705968,-0.46689807659679605,-0.9984522148938444,-0.4956257582515029,-0.10921117429360017,34.59250223138939,0.25,0.6050690875892757,0.8403645038604735,-0.33496503951895473,2.0156940472399016,0.25269973217075936,1.4280292755501875,-0.8423295180774586,81.48148148148148,10.44913736328148,0.587664771689714,3,-0.30208349227905273,-0.9114584922790527,-0.3281247615814209,-0.796875,1.4895830154418945,4,0.02590673575129543,-2.090894714939675,6.0104169845581055,-1.2499828339932948,5.9166669845581055,1.0235279925379042,5.921875,0.02590673575129543
3412,2000-03-27,6.177083015441895,6.2291669845581055,5.9791669845581055,5.9791669845581055,4114800.0,0.02417956732715365,-1.5263239049775936,-3.800010986395133,78.14686282864167,70.97897745285817,-0.5332718804518093,-1.065171384791583,-0.6597214392057227,-0.2550441897354956,32.27515621834473,0.25,0.642569460697378,0.9013017177581792,-0.3025118854712643,2.1051153209876228,0.2993949161434575,1.503208519372901,-0.8483614009885097,93.05547078450532,19.290433973348343,0.6019068016147218,3,-0.4270830154418954,-1.0364580154418954,-0.541666269302369,-0.9427080154418954,0.9479169845581046,0,0.13322096894293312,2.6922990246135425,6.03125,-2.090894714939675,6.0104169845581055,-1.2499828339932948,5.9166669845581055,0.13322096894293312
3413,2000-03-28,6.0729169845581055,6.21875,6.0625,6.083333015441895,7125600.0,-0.016863304349866826,-9.0,-0.05262853563340665,72.64153029327301,71.84181089589435,-0.35361574087469005,-0.8858226109567564,-0.5670097573584627,-0.15087815885170563,29.83257794724,0.15625,0.6034639645150897,0.7205731868743896,-0.4814259644694774,1.9225723382182567,0.11957361120245658,1.3215727625463227,-0.6001241108879647,60.526379191542375,-12.835406765522563,0.6009995756719334,3,-0.30208349227905273,-0.7916669845581055,-0.9270837306976318,-0.8385419845581055,1.4375,1,0.16981131186581488,-1.5263239049775936,6.177083015441895,2.6922990246135425,6.03125,-2.090894714939675,6.0104169845581055,0.16981131186581488
3414,2000-03-29,6.0625,6.1666669845581055,5.96875,6.1041669845581055,3595200.0,-0.001715318122179732,1.374999284745627,4.0002746749676135,65.81396210394351,71.68986676682391,-0.2703872947565049,-0.7999206375542709,-0.5660536399765306,-0.14046117429360017,27.118325072462646,0.19791698455810547,0.6234737536482413,0.6361978530883787,-0.5484723705579642,1.8208680767347216,0.04386274126520728,1.2285329649115502,-0.468687268587785,57.894724161691414,-11.7281590472561,0.5923351118231714,3,-0.29166650772094727,-0.78125,-0.9166667461395264,-0.828125,1.6145830154418945,2,0.26460486343226486,-9.0,6.0729169845581055,-1.5263239049775936,6.177083015441895,2.6922990246135425,6.03125,0.26460486343226486
3415,2000-03-30,5.958333015441895,6.1875,5.9166669845581055,6.020833015441895,5736600.0,-0.017182183019893493,-2.7143137408772993,1.499988555995514,56.735748714584375,70.69824220211127,-0.12553260478982597,-0.6062363785282772,-0.47711857670617874,-0.036294189735495586,24.037093840016464,0.27083301544189453,0.6438628553645458,0.4554683685302745,-0.6527533890161665,1.5636901260767155,-0.09864251024294557,1.0095792473034946,-0.26286360352633764,23.529300887791706,-40.890713370909964,0.5541108787732203,3,-0.17187452316284269,-0.6770830154418954,-0.8385415077209482,-0.7239580154418954,1.3437499999999991,3,0.284965103521019,1.374999284745627,6.0625,-9.0,6.0729169845581055,-1.5263239049775936,6.177083015441895,0.284965103521019
3416,2000-03-31,6.1979169845581055,6.2916669845581055,5.708333015441895,6.03125,9604200.0,0.040209899059903575,2.294118280641187,-2.6666717529296875,73.61113159745867,71.45633307636969,-0.258382725220768,-0.7566302107813065,-0.7291287077509887,-0.27587815885170563,20.78095790180549,0.58333396911621,0.6617395285509824,0.6138023376464847,-0.44449841563411496,1.6721030909270844,0.08465196100618488,1.1429527142867846,0.03125,83.92858894501934,19.16762846244599,0.5291503766403001,3,-0.3125,-0.8854169845581055,-1.0781254768371582,-0.9635419845581055,1.197916030883789,4,0.24369736391225283,-2.7143137408772993,5.958333015441895,1.374999284745627,6.0625,-9.0,6.0729169845581055,0.24369736391225283
3417,2000-04-03,6.3125,6.3541669845581055,6.1875,6.1979169845581055,7822200.0,0.01848734271971919,-1.461537378076693,0.6874967813553212,74.59894239369957,71.89038996733888,-0.2744539818874152,-0.7617768449990692,-0.8493538327317767,-0.39046117429360017,17.41063343778157,0.16666698455810547,0.66008723714467,0.6341145038604736,-0.321102249382589,1.5893312571035363,0.1565061272389423,1.111722880482005,-0.6041669845581046,93.54834422612912,28.171873570206813,0.4776083766215315,4,-0.28125,-0.96875,-1.281250238418579,-1.078125,0.6979169845581055,0,0.1914190915551517,2.294118280641187,6.1979169845581055,-2.7143137408772993,5.958333015441895,1.374999284745627,6.0625,0.1914190915551517
3418,2000-04-04,6.208333015441895,6.403645992279053,6.0416669845581055,6.28125,6727800.0,-0.016501700524056195,1.2786829640213482,-0.6363681761812339,69.89528469563251,71.41704262968072,-0.14011422114165573,-0.5513307075518181,-0.7431727477368124,-0.2862941897354956,13.677868438621497,0.36197900772094727,0.6842919604466804,0.4445308685302747,-0.36076964786192534,1.2498313849224747,0.04188061033417423,0.8471811267263751,-0.5,71.91006304447275,6.5921684334370525,0.4026502581961002,4,-0.1523435115814218,-0.8294265270233163,-1.1979165077209482,-0.9739580154418954,1.0624999999999991,1,0.14765106547572304,-1.461537378076693,6.3125,2.294118280641187,6.1979169845581055,-2.7143137408772993,5.958333015441895,0.14765106547572304
3419,2000-04-05,5.7916669845581055,6.145833015441895,5.648437976837157,6.1354169845581055,6366000.0,-0.06711399498825577,1.728576585437306,4.714265161720718,54.00945066600331,69.2279437918827,0.2871530985295161,-0.06152137498918364,-0.3382757532245204,0.13037184114829437,12.033231431342088,0.5598950386047381,0.6853466433460706,-0.020572662353515625,-0.6931959807901551,0.6520506560831238,-0.3568843215718349,0.31573899686480367,0.6119790077209473,18.96550417796353,-44.94776908422512,0.33631165921831957,4,0.234375,-0.41276049613952637,-0.7994797229766846,-0.5572919845581055,1.53125,2,0.2967625736394335,1.2786829640213482,6.208333015441895,-1.461537378076693,6.3125,2.294118280641187,6.1979169845581055,0.2967625736394335
3420,2000-04-06,6.1354169845581055,6.2916669845581055,5.75,5.8125,8056800.0,0.05935251472788661,-1.418604354074626,-0.9393948641690341,67.35161239482404,68.08939174311784,-0.04134929427257905,-0.36231730163273745,-0.6866849095686351,-0.21337815885170563,11.465814070600283,0.5416669845581055,0.6407405175072736,0.2841148376464844,-0.3668925695140661,0.9351222448070349,-0.041388865933790875,0.6096185412267596,0.26822900772094727,64.48276471695044,-5.63266739065611,0.32550370358027503,4,-0.109375,-0.7565104961395264,-1.1875004768371582,-0.9010419845581055,1.375,3,0.2512732280077987,1.728576585437306,5.7916669845581055,1.2786829640213482,6.208333015441895,-1.461537378076693,6.3125,0.2512732280077987
3421,2000-04-07,6.15625,6.1875,6.1041669845581055,6.1875,6566400.0,0.003395533750082169,4.33331298828125,-0.09677409828028695,65.29127119713715,66.66099267295068,-0.04759109449194465,-0.36494297108013907,-0.7106878046452518,-0.23421117429360017,11.953454112166002,0.08333301544189453,0.5869035300747223,0.2815103530883789,-0.37835825927087274,0.9413789654476306,-0.04842395309124736,0.6114446592680052,0.23229183197021452,67.2413444745692,-6.3175643142057964,0.32993430617962594,4,-0.13020801544189453,-0.7565104961395264,-1.3072919845581046,-0.921875,1.4791669845581055,4,0.18612515986873412,-1.418604354074626,6.1354169845581055,1.728576585437306,5.7916669845581055,1.2786829640213482,6.208333015441895,0.18612515986873412
3422,2000-04-10,6.0104169845581055,6.208333015441895,5.927083015441895,6.1875,4486200.0,-0.023688611645383828,1.571439782016328,5.666656494140625,52.367698535716045,64.40834469988879,0.08058890159138077,-0.17301337528610006,-0.5587028318922762,-0.08837815885170563,12.510790999688531,0.28125,0.5242469170528103,0.10078148841857892,-0.5055390443231804,0.7071020211603383,-0.2023787779523012,0.40394175478945904,0.3633227703094475,47.93103361186429,-21.4589952333125,0.3031602663708798,4,0.015625,-0.6002604961395264,-1.09114646911621,-0.7760419845581055,1.46875,0,0.23050248168191723,4.33331298828125,6.15625,-1.418604354074626,6.1354169845581055,1.728576585437306,5.7916669845581055,0.23050248168191723
3423,2000-04-11,5.958333015441895,6.25,5.833333015441895,5.875,5103000.0,-0.008665616587006153,-3.999994277965058,-0.47058728491801133,51.08694029665088,62.77200894352295,0.1281904310475932,-0.07730975914110161,-0.5073257178360375,-0.036294189735495586,13.403636385270094,0.4166669845581046,0.44589011088924835,0.018489217758179244,-0.5286164963408755,0.565594931857234,-0.25506363929134857,0.29204207480770705,0.40090070386504983,48.178026003948474,-18.407090269702323,0.2735528570495275,4,0.06770896911621005,-0.5481765270233163,-1.1015625,-0.7239580154418954,1.05208396911621,1,0.17657354269886905,1.571439782016328,6.0104169845581055,4.33331298828125,6.15625,-1.418604354074626,6.1354169845581055,0.17657354269886905
3424,2000-04-12,6.2916669845581055,6.5416669845581055,5.9166669845581055,5.927083015441895,8930400.0,0.05594416563363036,-2.2432485933022877,4.37502431878778,56.52173913043478,62.74823010083966,-0.18910391894988088,-0.36019733050138925,-0.8398584379830485,-0.36962815885170563,13.989618012695242,0.625,0.35678018459400196,0.30807318687439,-0.20153480972266635,0.8176811834714464,0.053269188575861826,0.5628771851729182,-0.6432290077209482,68.42106531200798,3.3580346466311113,0.25480399829852796,4,-0.19661450386047363,-0.7708334922790527,-1.43489646911621,-1.0572919845581055,0.48958301544189453,2,0.15562903015798457,-3.999994277965058,5.958333015441895,1.571439782016328,6.0104169845581055,4.33331298828125,6.15625,0.15562903015798457
3425,2000-04-13,6.21875,6.6875,6.208333015441895,6.3541669845581055,12559200.0,-0.011589453913735226,-5.133299967651623,-0.3714287956389594,54.245281796644164,60.59646901186027,-0.08421851246240308,-0.2526504312369209,-0.777716949620503,-0.29671117429360017,14.06442208065958,0.4791669845581046,0.29734151557646094,0.20494785308837926,-0.2837572174258485,0.693652923602607,-0.03940468216873505,0.4493003883454936,-0.5524474430084236,45.12197164322577,-17.12628227692936,0.24435253525711395,4,-0.0507810115814209,-0.5,-1.304687738418579,-0.984375,0.7604169845581055,3,0.17755448997919276,-2.2432485933022877,6.2916669845581055,-3.999994277965058,5.958333015441895,1.571439782016328,6.0104169845581055,0.17755448997919276
3426,2000-04-14,5.6875,6.1875,5.6875,6.1666669845581055,8701200.0,-0.085427135678392,-1.0869551371996427,3.5384555794218104,40.56225859409611,56.81461525634878,0.410145964687457,0.3221918301455853,-0.2619587364774212,0.23453882570639983,14.709507196262894,0.53125,0.2572715562869572,-0.3434896469116211,-0.7502871722930777,0.06330787846983554,-0.5468884096023494,-0.14009088422089278,1.0,0.0,-55.940914175117996,0.20339876269072812,4,0.4804689884185791,0.29166650772094727,-0.6822919845581046,-0.453125,0.875,4,0.3205128764058207,-5.133299967651623,6.21875,-2.2432485933022877,6.2916669845581055,-3.999994277965058,5.958333015441895,0.3205128764058207
3427,2000-04-17,5.958333015441895,6.208333015441895,5.614583015441895,5.6197919845581055,8976600.0,0.047618991726047444,-2.4029788745866645,-0.7065199435557883,47.924517741875306,54.37341892815354,0.09363815828122046,0.09218280847991878,-0.539411232353876,-0.036294189735495586,15.447642676772805,0.59375,0.2577571742322968,-0.09557328224182005,-0.4196511156270022,0.2285045511433621,-0.2576121989344111,0.06646563445077103,0.7291669845581046,32.03882545876353,-22.358648062548994,0.16203891669259088,4,0.19270849227905185,0.020833492279051846,-0.8723955154418954,-0.7239580154418954,1.4999999999999991,0,0.2814686531903807,-1.0869551371996427,5.6875,-5.133299967651623,6.21875,-2.2432485933022877,6.2916669845581055,0.2814686531903807
3428,2000-04-18,5.989583015441895,6.0416669845581055,5.833333015441895,5.895833015441895,7620600.0,0.005244755524575595,1.1052560568972596,0.2769235969869227,48.68913331136527,53.78227255541597,0.03139701742626677,0.06984647175250736,-0.5777256775131976,-0.06754418973549559,15.28929351238667,0.20833396911621005,0.20173884242323847,-0.0677086830139153,-0.3873636292945042,0.2519462632666736,-0.2275361561542102,0.09211879012637958,0.65500030517578,34.95144595501476,-18.218627748108588,0.15982747314029463,4,0.16145849227905185,-0.010416507720948154,-0.9296870231628427,-0.7552080154418954,0.9791669845581046,1,0.2486957715213023,-2.4029788745866645,5.958333015441895,-1.0869551371996427,5.6875,-5.133299967651623,6.21875,0.2486957715213023
3429,2000-04-19,5.895833015441895,6.083333015441895,5.7916669845581055,5.958333015441895,4252200.0,-0.01565217474376779,-1.1538515711931414,-0.6666666666666666,48.87218070991213,51.72900236820353,0.15810308561384634,0.17070789713554735,-0.4979839476988639,0.026205810264504414,14.912043230225963,0.29166603088378995,0.1261758217832476,-0.16041698455810494,-0.4821306511971608,0.16129668208095094,-0.3212738178776329,0.00043984876142300067,0.7075502929687492,26.213584466261068,-29.43742075918496,0.16085683331952774,4,0.25520849227905185,0.08333349227905185,-0.8359370231628427,-0.6614580154418954,1.1979169845581046,2,0.18904605442470657,1.1052560568972596,5.989583015441895,-2.4029788745866645,5.958333015441895,-1.0869551371996427,5.6875,0.18904605442470657
3430,2000-04-20,6.1875,6.3125,5.958333015441895,6.09375,5182200.0,0.04947002124961708,1.060607910156245,-1.5,49.81549254520965,50.009471406878255,-0.1401357503438092,-0.11279532633523459,-0.7945142165788344,-0.26546117429360017,13.897512242198879,0.4166669845581046,0.07165130809810805,0.12239584922790492,-0.20372375206932158,0.4485154505251314,-0.04066395142070789,0.2854556498765177,0.3763312966918946,82.08956039676475,28.775570844113645,0.16305980064861317,4,-0.036458492279052734,-0.1875,-1.1171875,-0.953125,1.5208330154418945,3,0.09595959595959602,-1.1538515711931414,5.895833015441895,1.1052560568972596,5.989583015441895,-2.4029788745866645,5.958333015441895,0.09595959595959602
3431,2000-04-24,6.1875,6.208333015441895,5.9791669845581055,6.125,3800400.0,0.0,3.4000146485268496,0.6666666666666666,47.69230823403972,49.48998359558088,-0.15112966763355828,-0.10591983751938727,-0.8058582034205752,-0.26546117429360017,12.828154738930914,0.22916603088378995,0.08617928212998827,0.11458334922790492,-0.21558260917625827,0.4447493076320681,-0.05049962997417712,0.27966632842998695,0.33836136544189443,82.08956039676475,32.4660201264538,0.1650829792020818,4,-0.036458492279052734,-0.1875,-1.0859375,-0.953125,1.6041669845581055,0,0.12794617932252206,1.060607910156245,6.1875,-1.1538515711931414,5.895833015441895,1.1052560568972596,5.989583015441895,0.12794617932252206
3432,2000-04-25,7.0,7.0,6.375,6.375,16119000.0,0.13131313131313127,1.0,10.0,61.58536942780941,50.65647572126516,-0.903508907521041,-0.8997379614131873,-1.6087413592235578,-1.0779611742936002,11.860083382610968,0.8125,0.05815903610662598,0.8859374999999998,0.3562764967683174,1.4155985032316822,0.6211069983841586,1.150768001615841,-1.3854169845581046,100.0,50.99810147118335,0.26483050161584115,4,-0.6927084922790527,-0.828125,-1.8984375,-1.765625,0.9375,1,-0.0625,3.4000146485268496,6.1875,1.060607910156245,6.1875,-1.1538515711931414,5.895833015441895,-0.0625
3433,2000-04-26,7.1041669845581055,7.5625,6.958333015441895,6.989583015441895,18531000.0,0.014880997794014972,-5.823508503602915,0.18333435058593608,71.14093093731529,52.28083036647411,-0.9253577082298259,-0.9725480331926093,-1.7015469697021661,-1.1821281588517056,11.183354984579804,0.6041669845581046,0.04045441324885424,0.9385419845581051,0.24907097361650443,1.6280129954997058,0.5938064790873048,1.2832774900289055,-1.4618756294250481,74.11766036406759,20.435803115108797,0.3447355054708004,4,-0.5156254768371582,-0.5833334922790527,-1.9817712306976318,-1.8697919845581055,0.7916660308837891,2,0.04985328070885986,1.0,7.0,3.4000146485268496,6.1875,1.060607910156245,6.1875,0.04985328070885986
3434,2000-04-27,7.6666669845581055,7.75,6.8125,6.8854169845581055,14430600.0,0.0791788820874666,-1.0224705231257933,6.818143986683365,73.04074353419824,54.369215003980116,-1.4218223146450955,-1.4848340689499828,-2.2412136963103606,-1.7446281588517056,10.932481693604265,0.9375,0.08626588310252359,1.4208336353302,0.4614661360205021,2.380201134639898,0.9411498856753511,1.900517384985049,-1.9475672836303701,95.3488557773225,41.255581899750865,0.47968374965484906,4,-0.9843754768371582,-0.9843754768371582,-2.5026047229766846,-2.4322919845581055,0.30208301544189453,3,-0.09103264638516606,-5.823508503602915,7.1041669845581055,1.0,7.0,3.4000146485268496,6.1875,-0.09103264638516606
3435,2000-04-28,7.65625,7.6770830154418945,7.2916669845581055,7.65625,13372800.0,-0.0013587370599358328,17.500251773861297,0.0,72.64149639691256,57.93357475984861,-1.3254359130436173,-1.4131438952908084,-2.2019048929725624,-1.7342111742936002,10.869695798231216,0.38541603088378906,0.14581068977475464,1.3255208015441893,0.1891085267905197,2.461933076297859,0.7573146641673549,1.8937269389210236,-1.815296281127929,94.7058814025666,40.52938240410462,0.5682061373768347,4,-0.9739584922790527,-0.9739584922790527,-2.3151044845581046,-2.421875,-0.02083301544189453,4,-0.07346938775510203,-1.0224705231257933,7.6666669845581055,-5.823508503602915,7.1041669845581055,1.0,7.0,-0.07346938775510203
3436,2000-05-01,7.7083330154418945,7.8020830154418945,7.3958330154418945,7.7083330154418945,10018200.0,0.006802679567921022,3.3333333333333335,0.0,76.37537902513286,61.09478156909945,-1.1853727644633487,-1.4190224584881577,-2.214492487238222,-1.7862941897354947,11.637836163694399,0.40625,0.17313043818045237,1.3020830154418945,0.01241627435206194,2.591749756531727,0.6572496448969787,1.9469163859868104,-1.7528365197021474,93.43065547094537,36.87523286404357,0.6448333705449162,5,-0.9114580154418945,-1.0,-2.2838540077209473,-2.4739580154418945,0.42708396911621094,0,0.0,17.500251773861297,7.65625,-1.0224705231257933,7.6666669845581055,-5.823508503602915,7.1041669845581055,0.0
3437,2000-05-02,7.5208330154418945,7.7291669845581055,7.5,7.65625,8934600.0,-0.024324325327458762,-1.588243530710612,-100.0,73.29191663586477,63.82842416071051,-0.841406563061061,-1.1977657384471314,-1.9730783530490719,-1.5987941897354947,12.270485188035257,0.22916698455810547,0.21243496864298805,1.0541663646697996,-0.3269768872928429,2.435309616632442,0.36359473868847836,1.744737990651121,-1.417609598125976,71.57893823850556,13.386999835551187,0.6905716259813213,5,-0.7239580154418945,-0.8125,-2.0963540077209473,-2.3072915077209473,0.38541698455810547,1,0.03601116639076163,3.3333333333333335,7.7083330154418945,17.500251773861297,7.65625,-1.0224705231257933,7.6666669845581055,0.03601116639076163
3438,2000-05-03,7.125,7.5208330154418945,6.9166669845581055,7.5,7918200.0,-0.052631538903890496,1.9000013732931111,2.769224268460157,62.19511616449903,65.30875032233128,-0.2990225772655757,-0.7691730854390286,-1.5301773520159587,-1.2029611742936002,12.852962080354125,0.6041660308837891,0.33285868433260735,0.6124999999999998,-0.7931687380320565,2.018168738032056,-0.09033436901602787,1.3153343690160275,-0.8858678148340031,31.57895751277161,-24.273160667747796,0.7028343690160279,5,-0.24479198455810547,-0.41666698455810547,-1.6796875,-1.9114584922790527,0.7916669845581055,2,0.11403508771929816,-1.588243530710612,7.5208330154418945,3.3333333333333335,7.7083330154418945,17.500251773861297,7.65625,0.11403508771929816
3439,2000-05-04,7.5104169845581055,7.6458330154418945,7.083333015441895,7.09375,7104600.0,0.05409361186780437,-1.5714229661713448,-1.1111119588216145,67.31843854011761,67.25352209954328,-0.4820143616377335,-1.0743035795588867,-1.8654280240427727,-1.5883781588517056,13.410578682261152,0.5624999999999991,0.4306866178761819,0.9119794845581053,-0.5180797596269962,2.342038728743206,0.19694986246555501,1.6270091066506556,-1.1462487329700366,67.05887168174954,9.442591008181168,0.7150296220925504,5,-0.6197919845581055,-0.8020839691162109,-1.984375238418579,-2.296875476837158,0.14583301544189453,3,0.0513175275988309,1.9000013732931111,7.125,-1.588243530710612,7.5208330154418945,3.3333333333333335,7.7083330154418945,0.0513175275988309
3440,2000-05-05,7.6770830154418945,7.8020830154418945,7.3333330154418945,7.4375,10854000.0,0.022191315239415532,-1.0930217703731304,0.5749987983712781,79.56656153690696,70.79510579986186,-0.46395179748734705,-1.1800517973482654,-1.97694187779563,-1.7550441897354947,14.548268896881847,0.46875,0.5392511761104117,1.0015622138977047,-0.48835698501705416,2.4914814128124627,0.2566026144403253,1.7465218133550842,-1.19788158274552,85.8823428038422,20.11141098509124,0.7449595994573791,5,-0.5885415077209473,-0.96875,-2.151041269302368,-2.4635415077209473,0.3125,4,0.03799190186838386,-1.5714229661713448,7.5104169845581055,1.9000013732931111,7.125,-1.588243530710612,7.5208330154418945,0.03799190186838386
3441,2000-05-08,7.3020830154418945,7.5833330154418945,7.2916669845581055,7.5416669845581055,3980400.0,-0.048846677734982746,-1.2400005859389305,-1.00000398055895,69.36936936936937,71.65999468225742,0.09585911372626033,-0.7534365082141115,-1.5506817281182688,-1.3800441897354947,15.706486106192258,0.38541603088378906,0.6579097600638093,0.5692705631256105,-0.924690802487337,2.063231928738558,-0.1777101196808637,1.3162512459320848,-0.7170510561258787,43.529371215368805,-25.41340866899322,0.7469806828064738,5,0.005208492279052734,-0.59375,-1.7682287693023682,-2.140624999999999,0.41666698455810547,0,0.045649161809212746,-1.0930217703731304,7.6770830154418945,-1.5714229661713448,7.5104169845581055,1.9000013732931111,7.125,0.045649161809212746
3442,2000-05-09,7.3958330154418945,7.4166669845581055,7.0729169845581055,7.3229169845581055,4788000.0,0.012838802270769056,4.999966708281315,-0.30434436474512583,69.91150442477876,71.52339173642001,0.0717031898982281,-0.7779592553731645,-1.5843090986928914,-1.4737941897354947,16.20488336618667,0.34375,0.7662028267304679,0.5937497615814209,-0.8876006071233142,2.075100130286155,-0.14692542277094667,1.3344249459337885,-0.713436971635808,54.11761411248715,-18.33481345836703,0.7406751843523671,5,-0.08854150772094727,-0.6875,-1.7968745231628418,-2.2239580154418945,0.78125,1,0.10000009026326317,-1.2400005859389305,7.3020830154418945,-1.0930217703731304,7.6770830154418945,-1.5714229661713448,7.5104169845581055,0.10000009026326317
3443,2000-05-10,7.0104169845581055,7.3333330154418945,7.0,7.3333330154418945,4380000.0,-0.05211259233125898,1.0645182249366514,-4.428601323602501,64.57766741555318,70.58304994545945,0.49441532914803155,-0.3264180333746456,-1.1440242780278567,-1.0883781588517056,16.404105270021716,0.39583301544189453,0.8840734943206465,0.1557295322418213,-1.2732590162154267,1.5847180806990684,-0.5587647419868027,0.8702238064704453,-0.23844598302115472,1.298741446652676,-73.82169128861592,0.7144942742286235,5,0.34895801544189453,-0.30208396911621094,-1.3229169845581055,-1.8072919845581055,1.0520830154418945,2,0.12778598154933607,4.999966708281315,7.3958330154418945,-1.2400005859389305,7.3020830154418945,-1.0930217703731304,7.6770830154418945,0.12778598154933607
3444,2000-05-11,7.2708330154418945,7.28125,7.0,7.1041669845581055,5479800.0,0.03714701015038191,2.0,-0.5161280795742494,64.28571608227577,69.6546299104998,0.19215229571676318,-0.5372618716991395,-1.3467574127306747,-1.3487941897354947,17.547191304052017,0.28125,0.8980890385135476,0.3671872615814209,-1.0476057169137913,1.7819802400766322,-0.3402092276661852,1.074583750829027,-0.41645305279254785,33.76620751565017,-38.800792883972626,0.7073964892476058,5,0.08854198455810547,-0.5625,-1.5533850193023682,-2.042968511581421,0.9583339691162109,3,0.08882530622620277,1.0645182249366514,7.0104169845581055,4.999966708281315,7.3958330154418945,-1.2400005859389305,7.3020830154418945,0.08882530622620277
3445,2000-05-12,7.3229169845581055,7.5625,7.1666669845581055,7.2916669845581055,7228200.0,0.0071634115383469865,-1.8148125542534723,0.1875007152584658,64.76965549615515,68.36510507394672,0.09813222198809068,-0.5295324378854236,-1.3343267938600096,-1.4008781588517056,18.65086525354622,0.39583301544189453,0.8754921829385536,0.3640628814697262,-1.024122833524535,1.7522485964639882,-0.33002997602740436,1.0581557389668568,-0.39272077768535496,55.35722752011301,-15.344073413982947,0.6940928574971309,5,0.03645801544189453,-0.6145839691162109,-1.6204427480697632,-2.095052480697632,0.75,4,0.04551915802743589,2.0,7.2708330154418945,1.0645182249366514,7.0104169845581055,4.999966708281315,7.3958330154418945,0.04551915802743589
3446,2000-05-15,7.5104169845581055,7.5208330154418945,7.1666669845581055,7.3125,5417400.0,0.02560455080883517,2.2381035422343323,6.333343505859375,57.92880987632081,66.65809321177518,-0.1345432200675143,-0.604452370639553,-1.4585046724330821,-1.5883781588517056,19.169016147740265,0.35416603088378906,0.8001835229801353,0.4604170322418213,-0.8107417463525373,1.7315758108361798,-0.175162357055358,1.0959964215390006,-0.5104698329998234,90.74079725477431,22.7646790968749,0.635579389297179,5,-0.15104198455810547,-0.8020839691162109,-1.8079427480697632,-2.282552480697632,0.3125,0,0.0638001900385805,-1.8148125542534723,7.3229169845581055,2.0,7.2708330154418945,1.0645182249366514,7.0104169845581055,0.0638001900385805
3447,2000-05-16,7.6354169845581055,7.6979169845581055,7.5208330154418945,7.5208330154418945,8816400.0,0.01664354991966599,-2.09090303786933,0.5789496508955289,58.19936013150628,66.21412031922043,-0.26997046571525196,-0.6296498147851217,-1.5127230911240757,-1.7133781588517056,19.676073379243082,0.1875,0.72644415777504,0.5015628337860107,-0.6848167016950217,1.6879423692670432,-0.0916269339545055,1.094752601526527,-0.5712989638891344,91.0447801983824,22.860491750565316,0.5931897677405163,5,-0.2343754768371582,-0.9270839691162109,-1.922526240348816,-2.407552480697632,-0.07291698455810547,1,0.010914009753550724,2.2381035422343323,7.5104169845581055,-1.8148125542534723,7.3229169845581055,2.0,7.2708330154418945,0.010914009753550724
3448,2000-05-17,7.4791669845581055,7.5416669845581055,7.3541669845581055,7.5,3907200.0,-0.020463846351286508,2.5999890137054025,-0.18181439866833124,46.69117498562756,63.92220214649931,-0.06503806991964023,-0.37532516673497085,-1.2883984775868953,-1.5571281588517056,20.031389471001894,0.28125,0.6278725884700158,0.27083363533020055,-0.7938678956128218,1.335535166273222,-0.2615171301413106,0.8031844008017117,-0.35601176430730064,68.65673069433835,3.7471180237674417,0.5323507654715108,5,-0.0781254768371582,-0.7708339691162109,-1.7610677480697632,-2.251302480697632,-0.26041698455810547,2,0.0933146742578077,-2.09090303786933,7.6354169845581055,2.2381035422343323,7.5104169845581055,-1.8148125542534723,7.3229169845581055,0.0933146742578077
3449,2000-05-18,7.0104169845581055,7.59375,7.0104169845581055,7.53125,4710600.0,-0.06267409204364693,-1.2400001464844643,25.00036621652552,40.189873509406326,59.54701458788813,0.36356049073382035,0.19100077744455213,-0.7660274012105877,-1.0883781588517056,20.073125238812832,0.5833330154418945,0.5347148294140815,-0.2536455631256107,-1.1289137388678725,0.621622612616652,-0.6912796509967425,0.18398852474552108,0.7916660308837891,0.0,-58.61493056647242,0.43763408787113134,5,0.33854150772094727,-0.30208396911621094,-1.2923177480697632,-1.7825524806976318,0.39583301544189453,3,0.15007424205426378,2.5999890137054025,7.4791669845581055,-2.09090303786933,7.6354169845581055,2.2381035422343323,7.5104169845581055,0.15007424205426378
3450,2000-05-19,6.78125,7.0625,6.75,6.8541669845581055,2724000.0,-0.03268949408614252,-3.6153737807669284,0.14000069580120594,36.63663754482443,55.910044385160916,0.5054427517053988,0.49216428591458783,-0.501923125805587,-0.8592111742936002,20.79849883524916,0.3125,0.507603731603858,-0.5125000476837158,-1.2658004891055032,0.2408003937380716,-0.8891502683946095,-0.1358498269728221,1.0049996948242184,3.2967021911278387,-48.81105721273015,0.3766502207108936,5,0.44270849227905273,-0.07291698455810547,-0.9733070135116577,-1.484375,0.5104169845581055,4,0.2135177120085685,-1.2400001464844643,7.0104169845581055,2.5999890137054025,7.4791669845581055,-2.09090303786933,7.6354169845581055,0.2135177120085685
3451,2000-05-22,6.9791669845581055,7.0104169845581055,6.333333015441895,6.8125,6573000.0,0.029185914773545596,4.909088260874985,-2.2857086804692712,42.21557657674945,52.83271906871322,0.2870940625560623,0.37586899881587055,-0.6726286390622622,-1.0571281588517056,21.871223298406225,0.67708396911621,0.4249565314584318,-0.354166412353516,-0.9234279638121228,0.21509513910509082,-0.6387971880828198,-0.06953563662421214,0.7656327224731445,47.328268815475866,-2.220824472296016,0.28463077572930356,5,0.03645801544189453,-0.27083396911621094,-1.035807490348816,-1.6093754768371582,0.7604160308837891,0,0.15671641077223097,-3.6153737807669284,6.78125,-1.2400001464844643,7.0104169845581055,2.5999890137054025,7.4791669845581055,0.15671641077223097
3452,2000-05-23,6.5625,7.15625,6.5625,7.0104169845581055,3371400.0,-0.05970153536661471,-1.6511609091392985,-2.687496781355321,41.964285714285715,50.32012110190572,0.6404742966634673,0.7990465651674814,-0.22094162796414718,-0.6404611742936002,21.76522722351485,0.59375,0.2685948586589504,-0.7489583969116209,-1.3999142206452904,-0.09800257317795147,-1.0744363087784556,-0.4234804850447862,1.097611705535889,18.181838817290238,-32.25070739274389,0.3254779118668347,5,0.453125,0.14583301544189453,-0.4889322519302368,-1.1927084922790527,1.0833330154418945,1,0.19206354050409224,4.909088260874985,6.9791669845581055,-3.6153737807669284,6.78125,-1.2400001464844643,7.0104169845581055,0.19206354050409224
3453,2000-05-24,7.4583330154418945,7.4583330154418945,6.4479169845581055,6.5625,7923000.0,0.13650788806733627,1.255813334554037,-1.9999978708681536,49.350641321060984,48.660668350659634,-0.2068975688914847,-0.07261582936447297,-1.0719661788346366,-1.5362941897354947,20.422145947549307,1.010416030883789,0.19506933595878717,0.12916631698608416,-0.517299751844984,0.7756323858171523,-0.19406671742945036,0.4523993514016187,0.12217196868835511,89.25617583568331,39.23610623693061,0.32323303441553425,5,-0.44270801544189453,-0.6614580154418945,-1.3932290077209473,-2.0885415077209473,-0.25,2,0.013966523664528774,-1.6511609091392985,6.5625,4.909088260874985,6.9791669845581055,-3.6153737807669284,6.78125,0.013966523664528774
3454,2000-05-25,6.96875,7.5416669845581055,6.9166669845581055,7.4791669845581055,7275000.0,-0.06564241827607475,-1.0338993571132633,-0.5697679989013668,41.82692614532809,46.111476200567736,0.26298427864919915,0.38156305631398446,-0.5443547128316837,-1.0467111742936002,18.752907536015204,0.625,0.09449187950127413,-0.3255208492279049,-0.9706241283932489,0.319582429937439,-0.6480724888105769,-0.002969209645232951,-0.6354169845581046,52.58620553578049,6.809076504591857,0.3225516395826718,5,0.046875,-0.171875,-0.9036459922790527,-1.5989584922790527,0.5208330154418945,3,0.03587443946188351,1.255813334554037,7.4583330154418945,-1.6511609091392985,6.5625,4.909088260874985,6.9791669845581055,0.03587443946188351
3455,2000-05-26,7.09375,7.1979169845581055,6.927083015441895,6.9791669845581055,4959000.0,0.017937219730941756,-1.4761854937504753,-0.22448903329714823,47.44898328578586,44.947051023841624,0.11405216590610134,0.2237321244059629,-0.6354700884666782,-1.1648119579894747,16.99346140653984,0.27083396911621005,0.040404331455362374,-0.17239584922790563,-0.7998570724597851,0.45506537400397384,-0.48612646084384536,0.1413347623880341,-0.7362503051757807,62.93102767890261,16.17270776651978,0.3137306116159397,5,-0.078125,-0.21354198455810547,-1.0286459922790527,-1.7239584922790527,0.03125,4,0.044052863436123246,-1.0338993571132633,6.96875,1.255813334554037,7.4583330154418945,-1.6511609091392985,6.5625,0.044052863436123246
3456,2000-05-30,7.7083330154418945,7.8333330154418945,7.171875,7.1875,8022000.0,0.08663725327815253,-1.3962266432429724,4.545464381726023,53.39366562699754,44.413084967785096,-0.5246797448416993,-0.41197295885562646,-1.1995972502745502,-1.7754217559933725,15.398024515598497,0.7395830154418945,-0.017732015935738588,0.4421871662139889,-0.18527405701789057,1.0696483894458684,0.12845655459804917,0.7559177778299286,-1.3271499748229978,90.97743946847073,43.28491999306962,0.3137306116159397,5,-0.625,-0.8020830154418945,-1.632812261581421,-2.3385415077209473,0.010416984558105469,1,-0.05405397380329746,-1.4761854937504753,7.09375,-1.0338993571132633,6.96875,1.255813334554037,7.4583330154418945,-0.05405397380329746
3457,2000-05-31,7.7916669845581055,8.104166984558105,7.6458330154418945,7.65625,8257200.0,0.01081089373659272,-4.866638997564712,0.26000076904343816,59.07990180582755,45.78961017002954,-0.6520933914640352,-0.4995906571343838,-1.2355039025255907,-1.8510974178912587,13.875029411203116,0.45833396911621094,-0.08266512494494016,0.5119794368743893,-0.14939877258260914,1.1733576463313877,0.18129033214589008,0.8426685416028885,-1.352397944946289,81.13207547169812,26.432123246644338,0.33068910472849905,5,-0.5729169845581055,-0.5729169845581055,-1.7161462306976318,-2.421875476837158,-0.16666698455810547,2,-0.006684573303688879,-1.3962266432429724,7.7083330154418945,-1.4761854937504753,7.09375,-1.0338993571132633,6.96875,-0.006684573303688879
3458,2000-06-01,7.9375,8.104166984558105,7.6666669845581055,7.7916669845581055,4398600.0,0.018716535977591597,-1.2105280910516767,1.0769182013451177,57.96020098781279,47.764091000963596,-0.8114023489028739,-0.6128535101108055,-1.3448375331518525,-1.9920055089216273,13.991603158515604,0.4375,-0.12128152707158613,0.6171874523162844,-0.10151482382937971,1.3358897284619484,0.25783631424345277,0.976538590389116,-1.3983370836914064,85.96488551089638,27.434818460664417,0.35935113807283187,6,-0.71875,-0.71875,-1.6979167461395264,-2.4114584922790527,-0.375,3,-0.03674544687346215,-4.866638997564712,7.7916669845581055,-1.3962266432429724,7.7083330154418945,-1.4761854937504753,7.09375,-0.03674544687346215
3459,2000-06-02,7.8958330154418945,8.083333015441895,7.8645830154418945,8.020833015441895,5913600.0,-0.0052493838813361116,-1.3333333333333333,-0.8571447255700805,56.85784670741258,50.010892019028944,-0.7050774005939777,-0.5700588565145335,-1.266234903940818,-1.9453564059303963,13.881613391626468,0.21875,-0.17410853207503152,0.5562496662139891,-0.20341624432919936,1.3159155767571775,0.1764167109423953,0.9360826214855829,-1.2627698550383304,82.30084050225963,22.404063518474615,0.3798329552715941,6,-0.6770830154418945,-0.6770830154418945,-1.3411455154418945,-2.0885415077209473,0.08333396911621094,4,-0.08707124361108642,-1.2105280910516767,7.9375,-4.866638997564712,7.7916669845581055,-1.3962266432429724,7.7083330154418945,-0.08707124361108642
3460,2000-06-05,7.96875,8.083333015441895,7.8125,7.8333330154418945,5674200.0,0.009234869128501355,-2.0588254301639872,-1.0833358764648438,55.64102040428269,51.50260799986597,-0.6613847484338384,-0.6535103297264744,-1.3036297142376085,-2.002338242547955,13.430003382568584,0.27083301544189453,-0.17063429047419199,0.6145833015441893,-0.18263285121580353,1.411799454304182,0.21597522516419243,1.0131913779241861,-1.247420610147163,85.47483119011353,28.261842831713864,0.3986080763799966,6,-0.6927080154418945,-0.75,-1.2864584922790527,-2.0677084922790527,-0.125,0,-0.060130758846507315,-1.3333333333333333,7.8958330154418945,-1.2105280910516767,7.9375,-4.866638997564712,7.7916669845581055,-0.060130758846507315
3461,2000-06-06,7.6354169845581055,7.9583330154418945,7.6041669845581055,7.875,4253400.0,-0.041830025467218146,-1.3448258444170136,-1.7692242684601571,50.0,52.39546514272312,-0.25163524980226004,-0.30980838614502293,-0.9385871061222808,-1.6588384048003553,12.868670157899487,0.36458301544189453,-0.10915126571254952,0.2645835876464844,-0.5419310722783397,1.0710982475713076,-0.13867374231592766,0.6678409176088964,-0.8311173390229527,6.25,-44.75504723164886,0.40325732996241165,6,-0.359375,-0.41666698455810547,-0.9531254768371582,-1.7343754768371582,-0.13541698455810547,1,-0.06684860638133772,-2.0588254301639872,7.96875,-1.3333333333333333,7.8958330154418945,-1.2105280910516767,7.9375,-0.06684860638133772
3462,2000-06-07,8.135416984558105,8.145833015441895,7.4791669845581055,7.6145830154418945,7803600.0,0.06548430832411656,1.4615390032712534,-2.173918581647235,57.11060850113521,53.25768371828691,-0.5644064874334056,-0.7921748996755333,-1.4051150399003438,-2.1519812159254545,13.009223246455615,0.6666660308837891,0.006617712212928062,0.7276043891906738,-0.14855071224344307,1.6037594906247907,0.2895268384736154,1.1656819399077323,-1.2531252986815753,98.43759387740505,47.6137408551617,0.4380775507170583,6,-0.6041669845581055,-0.8958339691162109,-1.3828129768371582,-2.208333969116211,-0.39583396911621094,2,-0.05121642631828016,-1.3448258444170136,7.6354169845581055,-2.0588254301639872,7.96875,-1.3333333333333333,7.8958330154418945,-0.05121642631828016
3463,2000-06-08,7.90625,8.135416984558105,7.84375,8.09375,5100600.0,-0.028169052058805266,1.153843445191732,-0.35999956054741145,60.238089373323845,55.30336852139755,-0.29616570127103614,-0.5190660152810551,-1.141090711722197,-1.9130619202973236,13.351850124350007,0.29166698455810547,0.08708125582984572,0.45364575386047346,-0.4285426260307137,1.3358341337516606,0.012551563914880326,0.8947399438060666,-0.9228750077582406,64.06251341105786,6.528479606914729,0.44109418994559346,6,-0.36979198455810547,-0.6666669845581055,-1.1536459922790527,-1.9791669845581055,-0.14583301544189453,3,-0.035573122529644285,1.4615390032712534,8.135416984558105,-1.3448258444170136,7.6354169845581055,-2.0588254301639872,7.96875,-0.035573122529644285
3464,2000-06-09,7.9166669845581055,8.020833015441895,7.8333330154418945,7.9375,3039600.0,0.0013175632642663526,1.0000101725777821,0.11110941569010417,63.65914855976569,57.1044979962842,-0.1765458723629436,-0.5044830342094038,-1.1154748015482747,-1.9124027358034255,13.702056514134087,0.1875,0.21034914792318382,0.43177103996276855,-0.46947674683850593,1.333018826764043,-0.01885285343786869,0.8823949333634058,-0.8402953504603357,65.6250625849367,1.1795457385326813,0.4506238934006371,6,-0.2578129768371582,-0.6770839691162109,-1.122396469116211,-1.989583969116211,-0.25,4,-0.044736880463574824,1.153843445191732,7.90625,1.4615390032712534,8.135416984558105,-1.3448258444170136,7.6354169845581055,-0.044736880463574824
3465,2000-06-12,7.65625,7.84375,7.5520830154418945,7.8333330154418945,2170800.0,-0.03289477567593324,1.9473668994029807,8.500114442664225,58.024685776393014,57.61905579066148,0.19227226778044137,-0.22958405336496845,-0.8179499431094133,-1.6444736699304512,13.184178872420665,0.36458396911621094,0.2360982785556267,0.15468740463256836,-0.7462764601276142,1.0556512693927518,-0.2957945277475229,0.6051693370126596,-0.49432145539469996,26.562477648236893,-38.39390381092399,0.4504819323800916,6,0.15625,-0.41666698455810547,-0.8567709922790527,-1.5885419845581055,0.34375,0,0.042176912268813815,1.0000101725777821,7.9166669845581055,1.153843445191732,7.90625,1.4615390032712534,8.135416984558105,0.042176912268813815
3466,2000-06-13,7.9895830154418945,8.010416984558105,7.5625,7.625,3567000.0,0.04353737344547204,1.205124593588976,-2.0588254301639872,67.25440289057558,58.52733368896682,-0.10836572506977848,-0.5535598550048615,-1.1172603310273193,-1.9681136951591736,12.769637988305108,0.44791698455810547,0.35354121662331917,0.4640621185302738,-0.4629989971024262,1.3911232341629738,0.0005315607139237954,0.9275926763466238,-0.748942113169667,76.5624776482369,5.454406591494049,0.4635305578163501,6,-0.17708301544189453,-0.75,-1.0911457538604736,-1.921875,0.21875,1,-0.018252894445183854,1.9473668994029807,7.65625,1.0000101725777821,7.9166669845581055,1.153843445191732,7.90625,-0.018252894445183854
3467,2000-06-14,7.71875,8.010416984558105,7.6875,7.9791669845581055,3259200.0,-0.03389826664526063,1.0,-0.714287209025538,53.7092030049941,58.055000579764744,0.16878592630718003,-0.2910878618583226,-0.8185442366970799,-1.6862366542817018,11.967019423439233,0.32291698455810547,0.43336479904006353,0.18906245231628382,-0.740823120631541,1.1189480252641095,-0.2758803341576286,0.6540052387901962,-0.4056937286741995,28.571451926692497,-38.57869148332055,0.4649427864739127,6,0.09375,-0.47916698455810547,-0.7109377384185791,-1.6510419845581055,0.40625,2,-0.028340080971659964,1.205124593588976,7.9895830154418945,1.9473668994029807,7.65625,1.0000101725777821,7.9166669845581055,-0.028340080971659964
3468,2000-06-15,8.177083015441895,8.177083015441895,7.5104169845581055,7.7395830154418945,5476200.0,0.05937917608963805,2.0476161411830356,-1.6799979492212533,67.36526330591411,59.22249131293158,-0.28160170625624303,-0.731983037283932,-1.2397352878533265,-2.126299157035495,11.455249905677793,0.6666660308837891,0.45119812426565353,0.6124996662139894,-0.3607724409482884,1.5857717733762673,0.12586361263285006,1.099135719795128,-0.7974046045868066,100.0,29.726723748856728,0.48663605358113876,6,-0.34895801544189453,-0.921875,-1.1692707538604736,-2.109375,-0.17708301544189453,3,-0.05350318679336008,1.0,7.71875,1.205124593588976,7.9895830154418945,1.9473668994029807,7.65625,-0.05350318679336008
3469,2000-06-16,8.0625,8.395833015441895,7.875,8.3125,11241600.0,-0.014012700522363808,1.5000022888218518,-0.5714285714285714,63.96396396396397,60.14726281956283,-0.15744808632656326,-0.5634264506306979,-1.0751435393039106,-1.998375619696727,12.049832523792146,0.5208330154418945,0.43249502387122085,0.4453125,-0.5154936332543585,1.4061186332543585,-0.03509056662717924,0.9257155666271792,-0.603081128686231,62.35295004663808,-8.483525263205202,0.48040306662717946,6,-0.125,-0.6979169845581055,-1.0286459922790527,-1.9947919845581055,0.6875,4,-0.037467660830002414,2.0476161411830356,8.177083015441895,1.0,7.71875,1.205124593588976,7.9895830154418945,-0.037467660830002414
3470,2000-06-19,8.229166984558105,8.25,7.75,8.0625,3336600.0,0.020671874053718398,3.800007324229926,-0.6666679382324219,58.62069836411084,61.10511819335292,-0.3165821699211735,-0.649349812649616,-1.1999158194659207,-2.1489342366259176,12.699062090600908,0.5,0.41407581093280754,0.5395836353302004,-0.37300196013339715,1.452169230793798,0.08329083759840117,0.9958764330619987,-0.71875,81.17652887790734,12.35537041635385,0.45629279773179865,6,-0.29166698455810547,-0.8645839691162109,-1.1953129768371582,-2.1510419845581055,0.4375,0,-0.06835442773922584,1.5000022888218518,8.0625,2.0476161411830356,8.177083015441895,1.0,7.71875,-0.06835442773922584
3471,2000-06-20,8.072916984558105,8.25,7.9375,8.21875,3329400.0,-0.018987341038673833,2.0000045776437037,-0.8749964237281347,54.54545454545455,60.82010108716618,-0.1025283789863023,-0.4289499203801377,-1.0033945887799227,-1.9766556168555507,12.500469032621147,0.3125,0.4007464238224685,0.3286461353302004,-0.5344325693368273,1.191724839997228,-0.102893217003313,0.7601854876637137,-0.4562500762939452,63.5294573827101,-3.580186476890283,0.4315393523335138,6,-0.11979198455810547,-0.7083339691162109,-1.0390629768371582,-1.9947919845581055,0.53125,1,-0.00903229708636688,3.800007324229926,8.229166984558105,1.5000022888218518,8.0625,2.0476161411830356,8.177083015441895,-0.00903229708636688
3472,2000-06-21,7.8229169845581055,8.03125,7.5625,8.010416984558105,5571600.0,-0.030967740716051018,3.090920440453104,1.2857170883551208,48.208474203752225,59.483477179436,0.11005529270010328,-0.0839871235457359,-0.710496721152376,-1.7064293018021601,12.53025037777927,0.5104169845581055,0.3823945531447599,0.015625286102294744,-0.6442739670385951,0.6755245392431846,-0.3143243404681506,0.3455749126727401,0.5729160308837891,35.2941429903945,-28.21469850722594,0.3299496265704451,6,0.13020801544189453,-0.45833396911621094,-0.7890629768371582,-1.7447919845581055,0.53125,2,0.0492675598685981,2.0000045776437037,8.072916984558105,3.800007324229926,8.229166984558105,1.5000022888218518,8.0625,0.0492675598685981
3473,2000-06-22,7.5625,7.875,7.5416669845581055,7.84375,4630200.0,-0.03328898735243524,-1.0645182249366514,1.5,45.12195632544202,57.42378915340004,0.3537880728071956,0.19461176859455875,-0.4076443970906931,-1.430255142633527,13.286864491996015,0.33333301544189453,0.4116542858501884,-0.25000004768371564,-0.8998707458438666,0.3998706504764362,-0.5749353967637916,0.07493530139636029,0.8166663551330569,2.4389889891007503,-56.26825236405516,0.3249353490800758,6,0.390625,-0.19791698455810547,-0.5078127384185791,-1.4635419845581055,1.7395830154418963,3,0.07438016528925617,3.090920440453104,7.8229169845581055,2.0000045776437037,8.072916984558105,3.800007324229926,8.229166984558105,0.07438016528925617
3474,2000-06-23,7.21875,7.5729169845581055,7.1666669845581055,7.5729169845581055,5178000.0,-0.045454545454545414,1.294115587916127,1.2592603895399306,39.83050847457627,55.40221389764263,0.657243617043056,0.5882092489886075,-0.03532453204209851,-1.0737511638914894,14.313625886572456,0.40625,0.3530006857760384,-0.6062500476837158,-1.1944814050883856,-0.018018690279046012,-0.9003657263860507,-0.3121343689813809,1.1269163803100586,4.807664374619814,-48.42698982683129,0.29411567870233485,6,0.5625,0.14583301544189453,-0.1640627384185791,-1.109375,1.7604169845581055,4,0.10822510822510822,-1.0645182249366514,7.5625,3.090920440453104,7.8229169845581055,2.0000045776437037,8.072916984558105,0.10822510822510822
3475,2000-06-26,7.40625,7.40625,6.96875,7.3125,4843800.0,0.025974025974025983,8.333333333333334,-0.2647056447595531,46.76470168486636,53.12558043034161,0.48114980476060776,0.44830625154107917,-0.18913615988957133,-1.2525997787169407,15.538674796191703,0.4375,0.2966655044962181,-0.4343750476837158,-0.9533454401887305,0.08459534482129882,-0.6938602439362231,-0.1748898514312085,0.8686764165649414,34.146341463414636,-23.997527766643728,0.2594851962525075,6,0.27604150772094727,-0.04166698455810547,-0.37760424613952637,-1.296875,1.8229169845581037,0,0.18143459915611815,1.294115587916127,7.21875,-1.0645182249366514,7.5625,3.090920440453104,7.8229169845581055,0.18143459915611815
3476,2000-06-27,7.2916669845581055,7.4583330154418945,7.2291669845581055,7.4010419845581055,5207400.0,-0.015471124447850704,1.0465175697082219,-1.1666666666666667,36.633663366336634,51.22829824826855,0.5434744730339842,0.5587189860996844,-0.024375260106062058,-1.1291122249209895,15.486899071145588,0.22916603088378906,0.21768329562765576,-0.5281247615814211,-1.1001924827512646,0.04394295958842154,-0.8141586221663424,-0.24209090099649977,0.8787653186816407,30.39218678193934,-21.71895096526359,0.2860338605849215,6,0.3906245231628418,0.07291603088378906,-0.32552123069763184,-1.1406254768371582,1.8958330154418945,1,0.188571420350367,8.333333333333334,7.40625,1.294115587916127,7.21875,-1.0645182249366514,7.5625,0.188571420350367
3477,2000-06-28,7.7395830154418945,7.75,7.3541669845581055,7.4166669845581055,2409000.0,0.061428481557421755,1.3030284534801135,-2.9523751395089284,47.530858790322426,49.024475524313914,0.11043812931592267,0.11246713568259459,-0.424605117341887,-1.5624348665648053,14.685178731962298,0.45833301544189453,0.19491194003831236,-0.07760453224182129,-0.6506846350097444,0.4954755705261018,-0.36414458362578195,0.20893551914214026,0.3347147035386726,85.05743618669182,33.03463987621222,0.2865400513839613,6,-0.057291507720947266,-0.31770801544189453,-0.8776040077209473,-1.4635415077209473,1.4375000000000018,2,0.1117093734108423,1.0465175697082219,7.2916669845581055,8.333333333333334,7.40625,1.294115587916127,7.21875,0.1117093734108423
3478,2000-06-29,7.6458330154418945,8.052083015441895,7.5833330154418945,7.6510419845581055,5680200.0,-0.012113055679220941,-6.19996484392166,-0.01613103289407623,46.08432671763472,47.037849163610666,0.13511413312361054,0.19314864118436503,-0.2842825763196348,-1.454821117887363,13.636530070912647,0.46875,0.09578793774823513,-0.15677118301391602,-0.7318011827693027,0.4182588167414716,-0.44428618289160937,0.13074381686377734,-0.6770830154418945,62.49998899606235,11.693909853220163,0.28751499987769374,6,-0.03645801544189453,-0.22395801544189453,-0.7838540077209473,-1.109375,1.3229169845581055,3,0.09264313877711228,1.3030284534801135,7.7395830154418945,1.0465175697082219,7.2916669845581055,8.333333333333334,7.40625,0.09264313877711228
3479,2000-06-30,7.2083330154418945,7.8125,7.1666669845581055,7.6875,5339400.0,-0.057220710825936716,-1.2962990592092882,91.98883192969608,43.8395344816867,45.3954976211191,0.49026520436380316,0.6076568883907818,0.19868870648882808,-1.0086881736958766,12.790350427869296,0.6458330154418945,0.07500511323495296,-0.5598961830139162,-1.190929828306409,0.07113746227857565,-0.8754130056601621,-0.24437936036767027,-0.21791635513305696,22.115361761052572,-30.44550572982966,0.3155168226462459,6,0.40104198455810547,0.44791698455810547,-0.30208301544189453,-0.671875,1.5104169845581055,4,0.2904624405552174,-6.19996484392166,7.6458330154418945,1.3030284534801135,7.7395830154418945,1.0465175697082219,7.2916669845581055,0.2904624405552174
3480,2000-07-03,7.4895830154418945,7.75,7.25,7.3333330154418945,1525800.0,0.039017342761148655,-2.0967802907248037,-0.32608674018744416,43.02325333821615,44.11525304253705,0.10401033289871009,0.3042682913842434,-0.04228707901708795,-1.2765882907349848,12.046994884048715,0.5416669845581055,-0.03681422565245995,-0.25468783378601056,-0.8900363076812248,0.38066064010920364,-0.5723620707336181,0.06298640316159698,-0.47793302803039595,36.47054261728991,-12.51502366030617,0.31767423694760716,7,0.020833492279052734,0.171875,-0.5833330154418945,-0.953125,1.03125,0,0.1988874368633089,-1.2962990592092882,7.2083330154418945,-6.19996484392166,7.6458330154418945,1.3030284534801135,7.7395830154418945,0.1988874368633089
3481,2000-07-05,7.125,7.5625,7.114583015441895,7.4895830154418945,3321000.0,-0.04867868006672782,-1.32432405682204,-2.333331298828125,41.92634281712788,43.41723844402324,0.35759587705900575,0.6626246140285641,0.35916403148419107,-0.9038000640597454,11.943509882780761,0.4479169845581046,-0.14208618873856338,-0.59375,-1.2859687730735327,0.09846877307353186,-0.9398593865367655,-0.24764061346323363,-0.09254135202789371,1.1111450195311563,-48.3723564633357,0.3461093865367661,7,0.38541650772094727,0.5572915077209473,-0.17708349227905273,-0.5885419845581055,1.5729169845581055,2,0.2953216820432427,-2.0967802907248037,7.4895830154418945,-1.2962990592092882,7.2083330154418945,-6.19996484392166,7.6458330154418945,0.2953216820432427
3482,2000-07-06,7.71875,7.875,7.1979169845581055,7.21875,4903800.0,0.08333333333333326,-1.5000017606315739,-1.3714297672204303,43.989073703721765,43.29136259716543,-0.28215580986714883,0.03800708827181776,-0.216251617220097,-1.479987573387735,11.183546157565615,0.75,-0.22561528613748472,0.020833349227904918,-0.6430865090788025,0.6847532075346123,-0.3111265799254497,0.3527932783812586,-0.665898864678498,64.44447835286455,20.46898746900412,0.3319599291533537,7,-0.20833349227905273,-0.036458492279052734,-0.7239584922790527,-1.1458334922790527,1.1770830154418945,3,0.1902834008097165,-1.32432405682204,7.125,-2.0967802907248037,7.4895830154418945,-1.2962990592092882,7.2083330154418945,0.1902834008097165
3483,2000-07-07,7.625,7.8541669845581055,7.5833330154418945,7.778645992279053,3691200.0,-0.012145748987854255,-1.2857119861242738,-0.30729198455810547,44.23076826339022,43.78028035147809,-0.19959767401209838,0.11552944590511594,-0.10823676153799155,-1.3688756069765269,10.38251304831515,0.27083396911621094,-0.2916724130920363,-0.05885415077209455,-0.7160746892826975,0.5983663877385093,-0.38746442002739556,0.26975611848320735,-0.5521642270760898,67.12330141530431,24.420195483811952,0.32861026925530173,7,-0.11458349227905273,0.057291507720947266,-0.40625,-0.9166665077209473,1.6041669845581037,4,0.20355187087762583,-1.5000017606315739,7.71875,-1.32432405682204,7.125,-2.0967802907248037,7.4895830154418945,0.20355187087762583
3484,2000-07-10,7.5625,7.6666669845581055,7.4166669845581055,7.65625,2137200.0,-0.008196721311475419,3.36361215147732,0.6101688603092927,40.96044532916708,43.13536297862262,-0.09298750351960017,0.15824921826169902,-0.05003788151203459,-1.2868722754580038,9.702417289954425,0.25,-0.3207993160235034,-0.10364580154418945,-0.7534980558179694,0.5462064527295905,-0.4285719286810794,0.2212803255927005,-0.47007928222573003,58.90412676913039,20.19736719766454,0.32492612713689006,7,0.02083301544189453,0.11979150772094727,-0.34375,-0.8385415077209473,1.2708330154418945,0,0.18595041322314043,-1.2857119861242738,7.625,-1.5000017606315739,7.71875,-1.32432405682204,7.125,0.18595041322314043
3485,2000-07-11,7.9791669845581055,8.0625,7.5416669845581055,7.5416669845581055,4504200.0,0.055096460768014,-1.380950927734375,-4.666666666666667,48.81266471644012,44.48858535085634,-0.4691789507566648,-0.24557604105871356,-0.4659171371299857,-1.6785875025642785,9.645447006911622,0.5208330154418945,-0.30803208511228686,0.2968753337860104,-0.36781823851214845,0.9615689060841692,-0.035471452363069034,0.6292221199350898,-0.8675530208304831,91.20882769278131,53.34345996576512,0.3323467861490792,7,-0.3906254768371582,-0.2968754768371582,-0.7604169845581055,-1.1875,0.9166660308837891,1,0.09268925150622764,3.36361215147732,7.5625,-1.2857119861242738,7.625,-1.5000017606315739,7.71875,0.09268925150622764
3486,2000-07-12,7.84375,8.020833015441895,7.7604169845581055,7.9791669845581055,2085600.0,-0.016971318537408075,1.3809569482288828,-0.3095245361328125,50.27173500655922,44.79312715266043,-0.2762656186161916,-0.12821851158913944,-0.33294878770166036,-1.514095813651167,9.209132336013987,0.26041603088378906,-0.24385184214637157,0.16875000000000018,-0.4848571234753116,0.8223571234753129,-0.15805356173765617,0.4955535617376565,-0.6941005948214825,74.69878587793038,35.00006044271799,0.3268035617376562,7,-0.25520849227905273,-0.16145849227905273,-0.5963540077209473,-0.984375,1.2708330154418963,2,0.08632134061410612,-1.380950927734375,7.9791669845581055,3.36361215147732,7.5625,-1.2857119861242738,7.625,0.08632134061410612
3487,2000-07-13,7.5,7.8125,7.4895830154418945,7.7916669845581055,3271200.0,-0.043824701195219085,-1.0666623942187676,2.153843445191732,49.202127530057794,45.13954946515189,0.03344239588815512,0.20901955408887307,0.010352296789516657,-1.1351575665885782,8.791799821920831,0.35416698455810547,-0.23094339290700372,-0.1640625,-0.8218945295444069,0.4937695295444078,-0.49297851477220345,0.16485351477220345,-0.31383657102862283,12.903182935743237,-30.20705880255378,0.32891601477220384,7,0.08854150772094727,0.18229150772094727,-0.25260400772094727,-0.640625,1.5,3,0.1597222646077474,1.3809569482288828,7.84375,-1.380950927734375,7.9791669845581055,3.36361215147732,7.5625,0.1597222646077474
3488,2000-07-14,7.7395830154418945,7.7708330154418945,7.3333330154418945,7.5625,5223000.0,0.03194440205891924,2.6521787589413304,-0.6071411054980627,56.83059863246195,46.58300103746024,-0.21394195642927016,-0.06853419632918367,-0.2141440807347097,-1.3394651831212538,8.98496236218409,0.4375,-0.16252496310359277,0.09739551544189418,-0.5162171066041044,0.7110081374878927,-0.2094107955811051,0.40420182646489344,-0.5183661236293728,55.71426142479534,7.438484912080511,0.3068063110229994,7,-0.15104150772094727,-0.057291507720947266,-0.35416650772094727,-0.859375,1.4244804382324219,4,0.14939435337705764,-1.0666623942187676,7.5,1.3809569482288828,7.84375,-1.380950927734375,7.9791669845581055,0.14939435337705764
3489,2000-07-17,7.7604169845581055,7.8958330154418945,7.625,7.6875,2014800.0,0.00269187229785417,-1.7368344970149039,0.41176724021864985,54.85714764030654,47.89787818213695,-0.1656466635723648,-0.11927514335626288,-0.23176330793816113,-1.3257087583341818,8.560197537770334,0.27083301544189453,-0.16702079302668604,0.13333363533020037,-0.45088424816677275,0.7175515188271726,-0.15877530641828574,0.4254425770786865,-0.5055487684180848,58.57149022936565,8.156960527165936,0.2921089417484863,7,-0.1718754768371582,-0.0781254768371582,-0.37239646911621094,-0.8802089691162109,1.229166030883789,0,0.18926173721367778,2.6521787589413304,7.7395830154418945,-1.0666623942187676,7.5,1.3809569482288828,7.84375,0.18926173721367778
3490,2000-07-18,7.6666669845581055,7.875,7.6041669845581055,7.8333330154418945,2991000.0,-0.012080536417894305,1.1666641235351562,-2.285695601564237,55.17241379310345,49.36966384613424,-0.049322449471978835,-0.0736004720949488,-0.14119463455554282,-1.1965644008015026,8.489694749982654,0.27083301544189453,-0.1608233491898554,0.06770863533020055,-0.44414391146582943,0.5795611821262314,-0.18821763806781444,0.32363490872821554,-0.3794934970636854,48.48494096235795,-4.277948258083427,0.2559262733980154,7,-0.036458492279052734,0.015624523162841797,-0.21744847297668457,-0.7864589691162109,1.0833330154418945,1,0.15217382380552613,-1.7368344970149039,7.7604169845581055,2.6521787589413304,7.7395830154418945,-1.0666623942187676,7.5,0.15217382380552613
3491,2000-07-19,8.0,8.104166984558105,7.7395830154418945,7.7708330154418945,6006000.0,0.04347821760267934,-1.5000016348684748,-1.3750071525846579,53.70920300499411,50.44967821294228,-0.2743330223327973,-0.4349778798364188,-0.4618119895034578,-1.4925380568348938,8.30098100366895,0.4375,-0.09988919705198906,0.40468749999999964,-0.0938152401520238,0.9031902401520222,0.15543612992398792,0.6539388700760114,-0.6818134520053567,86.48645639247883,36.2467754838093,0.24925137007601147,7,-0.28125,-0.31770849227905273,-0.47395849227905273,-1.1197919845581055,0.7083330154418945,2,0.11197912693023682,1.1666641235351562,7.6666669845581055,-1.7368344970149039,7.7604169845581055,2.6521787589413304,7.7395830154418945,0.11197912693023682
3492,2000-07-20,8.208333015441895,8.229166984558105,7.9791669845581055,7.9895830154418945,4627200.0,0.026041626930236816,-1.0869675981211686,0.9545441304374966,57.758620689655174,51.95277292697172,-0.45361816919202,-0.6460809168012709,-0.6577686323392662,-1.6585945027100575,8.569986194276439,0.25,-0.04649382720158979,0.5937497138977053,0.032367633796482664,1.155131793998927,0.3130586738470944,0.8744407539483161,-0.8429876412534432,97.67434928407943,46.961973802367226,0.28069104005061096,7,-0.42708301544189453,-0.5260415077209473,-0.6822915077209473,-1.328125,0.19791698455810547,3,0.11040609564635373,-1.5000016348684748,8.0,1.1666641235351562,7.6666669845581055,-1.7368344970149039,7.7604169845581055,0.11040609564635373
3493,2000-07-21,8.125,8.34375,8.104166984558105,8.25,3550800.0,-0.010152245929243464,-1.8750071525846579,-0.5714285714285714,64.01274507488519,54.51413956538484,-0.32620543077821385,-0.5464635789403864,-0.5503473956249447,-1.534038241831908,8.895111168438767,0.23958301544189453,0.04466075151568205,0.48229169845581055,-0.12276662193321819,1.0873500188448393,0.17976253826129618,0.7848208586503249,-0.6905488969819764,70.42252249812704,15.428039432499261,0.30252916019451426,7,-0.28645849227905273,-0.44270849227905273,-0.5989584922790527,-1.2447919845581055,0.41927146911621094,4,0.10769230769230775,-1.0869675981211686,8.208333015441895,-1.5000016348684748,8.0,1.1666641235351562,7.6666669845581055,0.10769230769230775
3494,2000-07-24,8.0,8.270833015441895,7.9166669845581055,8.104166984558105,3038400.0,-0.01538461538461533,-1.6153829901862395,0.8333358764648438,58.19398587270739,55.55650858274787,-0.14820502739570607,-0.37938455240576374,-0.410610309789174,-1.3687886464798993,8.183195215262483,0.35416603088378906,0.08559579534126094,0.31822919845581055,-0.2722840663899255,0.9087424633015475,0.02297256603294251,0.6134858308786786,-0.4746190072837786,53.52110678277106,-3.658873244226996,0.2952566324228683,7,-0.16145849227905273,-0.31770849227905273,-0.45833349227905273,-1.1041669845581055,0.7395830154418945,0,0.14550793170928955,-1.8750071525846579,8.125,-1.0869675981211686,8.208333015441895,-1.5000016348684748,8.0,0.14550793170928955
3495,2000-07-25,8.75,8.770833015441895,7.7708330154418945,7.9791669845581055,9580800.0,0.09375,1.4615413507800186,-7.399974365312606,73.21428571428572,58.10568088360637,-0.8687185636063486,-1.0788665366596302,-1.1385333905280142,-2.071274348886548,7.406311615702076,1.0,0.15478881073218265,1.0010416984558104,0.25676220850325926,1.7453211884083624,0.6289019534795344,1.3731814434320864,-1.1427821065554005,97.97982880563447,32.31509542725361,0.37213974497627594,7,-0.6979169845581055,-0.8802084922790527,-1.0989584922790527,-1.7447919845581055,0.28125,1,0.027380916050502302,-1.6153829901862395,8.0,-1.8750071525846579,8.125,-1.0869675981211686,8.208333015441895,0.027380916050502302
3496,2000-07-26,8.666666984558105,8.75,8.416666984558105,8.697916984558105,7830600.0,-0.009523773193359397,3.9230953420567065,-0.04054055725945437,65.85366553900482,59.95585177348937,-0.7335160235432303,-0.9351878117420958,-1.0396812247006064,-1.9427577914108713,6.745423698683872,0.33333301544189453,0.24793328530338687,0.8489586830139162,0.032056391063930434,1.665860974963901,0.44050753703892376,1.2574098289889086,-0.9198152764738303,89.5833969116211,22.782630368023476,0.4084511459749925,7,-0.6145839691162109,-0.7968754768371582,-1.0156254768371582,-1.661458969116211,0.36458301544189453,2,0.00961534758291438,1.4615413507800186,8.75,-1.6153829901862395,8.0,-1.8750071525846579,8.125,0.00961534758291438
3497,2000-07-27,8.604166984558105,8.822916984558105,8.416666984558105,8.677083015441895,6921600.0,-0.007211538197020806,1.2285675422580526,2.33331298828125,66.54930292578716,61.035707806081064,-0.5564335486031933,-0.8480755368376895,-0.9660980986507672,-1.8326504189116513,6.939364765493708,0.40625,0.278123999573908,0.7432294845581051,-0.14468384242283072,1.631142811539041,0.2992728210676372,1.187186148048573,-0.8333339691162109,79.20793335690135,11.933752698975425,0.443956663490468,7,-0.390625,-0.7083334922790527,-0.9453129768371582,-1.598958969116211,0.33333301544189453,3,0.012106463190537209,3.9230953420567065,8.666666984558105,1.4615413507800186,8.75,-1.6153829901862395,8.0,0.012106463190537209
3498,2000-07-28,8.354166984558105,8.625,8.322916984558105,8.567708015441895,4500600.0,-0.02905568899914135,-1.1886819830713422,2.9285882445264066,62.58278778104343,61.894112266162935,-0.23477601258387892,-0.5715939617760384,-0.7026543092213835,-1.5371777411048475,7.631468884472264,0.30208301544189453,0.3081620790356423,0.4578127861022949,-0.4502529890094831,1.365878561214073,0.0037798985464068124,0.9118456736581839,-0.43604221343994176,55.44557147907432,-12.355000961501347,0.45403288755588883,7,-0.140625,-0.45833349227905273,-0.6953129768371582,-1.348958969116211,0.6354160308837891,4,0.006234375676014814,1.2285675422580526,8.604166984558105,3.9230953420567065,8.666666984558105,1.4615413507800186,8.75,0.006234375676014814
3499,2000-07-31,9.302083015441896,9.5,8.427083015441895,8.4375,12368400.0,0.11346625374330266,-1.4235292597048557,-4.048791053708128,67.9886661306637,63.31814030366964,-1.0515955467280804,-1.4278136161058592,-1.6107229762479793,-2.438803424616692,8.157621723531246,1.1458330154418945,0.3987180955015006,1.301041316986085,0.2547161886723437,2.3473664452998273,0.7778787528292135,1.8242038811429557,-1.2572873344421414,88.55420058759206,22.734988722753002,0.523162564156871,7,-0.682291507720949,-1.0677080154418963,-1.643229007720949,-2.2968750000000018,-0.3958330154418963,0,-0.08146686554696214,-1.1886819830713422,8.354166984558105,1.2285675422580526,8.604166984558105,3.9230953420567065,8.666666984558105,-0.08146686554696214
3500,2000-08-01,8.979166984558105,9.416666984558104,8.854166984558105,9.208333015441896,8304000.0,-0.03471437852658754,-1.3478292021765623,-0.26505960305808457,64.69003952563315,64.5382332504073,-0.5843756192574752,-1.0409498613802821,-1.243502460509486,-2.0794873863369725,8.71220851580618,0.5624999999999982,0.43592904926657816,0.903646087646484,-0.19988683919860328,2.007179014491572,0.35187962422394037,1.4554125510690277,-0.701538612518311,55.75222744622086,-8.574319780149821,0.551766463422544,8,-0.3437504768371582,-0.7447919845581055,-1.4062504768371582,-1.973958969116211,0.18749999999999822,1,-0.026682204432575407,-1.4235292597048557,9.302083015441896,-1.1886819830713422,8.354166984558105,1.2285675422580526,8.604166984558105,-0.026682204432575407
3501,2000-08-02,9.229166984558104,9.291666984558104,8.75,9.0,9156600.0,0.02784222639248557,2.058822579038233,-1.000004161499456,72.92819454107644,66.22374145612079,-0.7170921895234308,-1.1860370457079696,-1.4517599234426175,-2.2965864789044,8.905266248769603,0.5416669845581037,0.495283472796892,1.0484377384185777,-0.07457622860613355,2.171451705443289,0.48693075490622206,1.6099447219309333,-0.8020839691162092,76.99117123525721,5.905454564456591,0.5615069835123554,8,-0.5937504768371564,-0.9218754768371564,-1.7057297229766828,-2.223958969116209,-0.24999999999999822,2,-0.021444728965165694,-1.3478292021765623,8.979166984558105,-1.4235292597048557,9.302083015441896,-1.1886819830713422,8.354166984558105,-0.021444728965165694
3502,2000-08-03,9.1875,9.208333015441896,9.03125,9.125,7090800.0,-0.004514706974943605,2.4000146485268257,0.27272689441071546,70.26240413316738,66.91814801815214,-0.5832597152723178,-1.0842850101894932,-1.3545414577571515,-2.215939181114943,9.907174409493164,0.1979169845581037,0.5685027800670674,0.9333332538604733,-0.2527982695976245,2.119464777318571,0.3402674921314244,1.5263990155895222,-0.588750267028809,73.45132026370436,0.40381780719877725,0.5930657617290489,8,-0.5520834922790527,-0.8802084922790527,-1.664062738418579,-2.1822919845581055,-0.21875,3,-0.017006802721088454,2.058822579038233,9.229166984558104,-1.3478292021765623,8.979166984558105,-1.4235292597048557,9.302083015441896,-0.017006802721088454
3503,2000-08-04,9.177083015441896,9.489583015441896,8.9375,9.104166984558104,6801000.0,-0.001133821448501049,-1.7179471529447203,1.1666564941406818,69.88304265770773,68.21693210537438,-0.4558476425222562,-1.003055069637666,-1.3164284812107754,-2.16687202468297,11.121040471089241,0.5520830154418963,0.6324834828522246,0.8453121185302752,-0.3702266200174922,2.0608508570780426,0.23754274925639152,1.453081487804159,-0.43413323974609597,69.90289191002962,-4.7701865147129325,0.6077693692738838,8,-0.541666507720949,-0.869791507720949,-1.6249997615814227,-2.1718750000000018,-0.10416603088379262,4,-0.026106663199925273,2.4000146485268257,9.1875,2.058822579038233,9.229166984558104,-1.3478292021765623,8.979166984558105,-0.026106663199925273
3504,2000-08-07,8.96875,9.177083015441896,8.885416984558105,9.15625,5002800.0,-0.022701441742582373,1.5454560587270565,-2.57145099270175,67.70538882832918,67.60483245137922,-0.10688644232380184,-0.7209300258336704,-1.0664661516408707,-1.9217058463052776,11.962360240094776,0.29166603088379084,0.6635530960701992,0.5666666030883789,-0.6239436986286577,1.7572769048054155,-0.02863854777013941,1.1619717539468972,-0.1046721884155275,29.577477501872888,-46.40853037915066,0.5953051508585182,8,-0.057291507720947266,-0.6614584922790527,-1.453125,-1.9635419845581055,0.3125,0,0.0023228449273191565,-1.7179471529447203,9.177083015441896,2.4000146485268257,9.1875,2.058822579038233,9.229166984558104,0.0023228449273191565
3505,2000-08-08,8.71875,9.0,8.635416984558105,8.9375,4145400.0,-0.027874564459930307,1.1212102716619319,1.1666666666666667,60.000005307407704,66.95442575897954,0.15445742411054297,-0.4349832108547229,-0.7809132932155469,-1.6391126383282018,13.024499818874219,0.36458301544189453,0.6777604403072228,0.2796874523162849,-0.9015203616536311,1.4608952662862,-0.3109164546686731,0.8702913593012429,0.78125,9.756067606162153,-62.2206817066151,0.5906039069849577,8,0.19270849227905273,-0.41145849227905273,-1.0859375,-1.625,0.4270830154418963,1,0.021505376344086002,1.5454560587270565,8.96875,-1.7179471529447203,9.177083015441896,2.4000146485268257,9.1875,0.021505376344086002
3506,2000-08-09,8.520833015441895,8.833333015441895,8.419271469116211,8.833333015441895,4971600.0,-0.02270015593497987,1.649993896484375,1.4285714285714286,54.360466663614915,65.60011061873819,0.36823638356289123,-0.19366955635726768,-0.5688231187215136,-1.4050979996817645,13.932174551694953,0.4140615463256836,0.7274778824412813,0.04791631698608434,-1.099787462277881,1.1956200962500505,-0.5259355726458992,0.621768206618067,0.9618753242492684,9.488970447374713,-56.790177449354374,0.573851889631983,8,0.3906254768371582,-0.21354150772094727,-0.9348957538604736,-1.4270830154418945,0.8020839691162092,2,0.07579469846971487,1.1212102716619319,8.71875,1.5454560587270565,8.96875,-1.7179471529447203,9.177083015441896,0.07579469846971487
3507,2000-08-10,8.697916984558105,8.927083015441895,8.375,8.541666984558105,4684800.0,0.020782471478468123,-1.2553149215179813,-0.5,57.790373268051646,65.06762011729465,0.23004058494450774,-0.2913444691557281,-0.7320704601567112,-1.5471829765421683,14.831147341529283,0.5520830154418945,0.6585520089503252,0.16510443687439036,-0.8901203388779084,1.2203292126266891,-0.36250795100175814,0.6927168247505389,0.7422538803100593,28.971999401056657,-35.26357005625095,0.5276123878761493,8,0.23958301544189453,-0.34895849227905273,-1.1015629768371582,-1.520833969116211,0.36458301544189453,3,0.03233532815952578,1.649993896484375,8.520833015441895,1.1212102716619319,8.71875,1.5454560587270565,8.96875,0.03233532815952578
3508,2000-08-11,8.895833015441895,8.955728530883789,8.5,8.697916984558105,6718800.0,0.022754417090340207,1.8688599387644833,1.26666259765625,61.94444324352092,64.39603979650101,0.13079458721487214,-0.4197146911820706,-0.9182661337454023,-1.7153299672910762,15.454738118112282,0.45572853088378906,0.6417139743720703,0.3052079677581787,-0.6921408199926109,1.3025567555089683,-0.19346642611721698,0.8038823616335744,0.48042759753418096,64.93505103769701,-0.6287343979201978,0.49867439387539486,8,0.036458492279052734,-0.47916650772094727,-1.2994790077209473,-1.7083330154418945,0.21875000000000178,4,0.008196757339254512,-1.2553149215179813,8.697916984558105,1.649993896484375,8.520833015441895,1.1212102716619319,8.71875,0.008196757339254512
3509,2000-08-14,9.229166984558104,9.25,8.885416984558105,8.958333015441895,5734200.0,0.03747079880406812,1.333331298828125,1.368428660916485,57.18750545382549,63.56242489963348,-0.23911582310165969,-0.6718161145831232,-1.2344214703836975,-2.016571197171263,16.62632665108728,0.36458301544189453,0.6374078320028858,0.5651044368743872,-0.39026552948765314,1.5204744032364266,0.0874194536933679,1.0427894200554064,0.08701799163940649,97.61908394949756,34.662154905058614,0.4776849831810198,8,-0.2968754768371564,-0.8125004768371564,-1.6328129768371564,-1.8645839691162092,-0.052083969116207385,0,-0.01693002199022209,1.8688599387644833,8.895833015441895,-1.2553149215179813,8.697916984558105,1.649993896484375,8.520833015441895,-0.01693002199022209
3510,2000-08-15,8.833333015441895,9.208333015441896,8.770833015441895,9.197916984558104,3448200.0,-0.0428894579303315,1.2702740153115897,-1.3461530335575218,52.28570516781091,61.26881496927065,0.1495867791281711,-0.19404582286261807,-0.8280049999012054,-1.5921173524045003,17.692421514433594,0.45833396911620916,0.6576632810882046,0.11093716621398997,-0.7227325930284465,0.9446069254564264,-0.30589771340722827,0.5277720458352082,0.42638086218376436,52.380916050502236,-6.910191155753132,0.41683487962121846,8,0.09895849227905273,-0.41666650772094727,-1.2005207538604736,-1.46875,0.7291669845581055,1,0.05070758498237127,1.333331298828125,9.229166984558104,1.8688599387644833,8.895833015441895,-1.2553149215179813,8.697916984558105,0.05070758498237127
3511,2000-08-16,8.895833015441895,9.041666984558104,8.770833015441895,8.895833015441895,5830800.0,0.007075471952743273,-1.1666717529296733,-0.0,53.99999058314896,59.46188013037971,0.0389241653214949,-0.19604233075351374,-0.8682320913692116,-1.6256761315286337,19.143908772613607,0.27083396911620916,0.575099807667991,0.12864551544189418,-0.6349159277925427,0.892206958676331,-0.25313520617532426,0.5104262370591126,0.35416698455810547,59.523773193359375,2.6383278296178645,0.3817807216172186,8,0.036458492279052734,-0.47916650772094727,-1.2604165077209473,-1.53125,1.1979169845581055,2,0.02810304550074605,1.2702740153115897,8.833333015441895,1.333331298828125,9.229166984558104,1.8688599387644833,8.895833015441895,0.02810304550074605
3512,2000-08-17,9.114583015441896,9.166666984558104,8.791666984558105,8.895833015441895,4185000.0,0.024590164813152793,1.3225714994507003,100.0,60.518721343603445,58.42139998436813,-0.21373316803613385,-0.36197591094959414,-1.0778270301499493,-1.8162476105300858,20.460648464485203,0.3749999999999982,0.5300163657634975,0.3020830154418963,-0.42869518903908777,1.0328612199228804,-0.06330608679859573,0.6674721176823883,0.09375,81.94440205891951,23.849186462915178,0.3653891022404924,8,-0.3020830154418963,-0.697916507720949,-1.479166507720949,-1.7500000000000018,0.9895839691162074,3,0.02285721340880298,-1.1666717529296733,8.895833015441895,1.2702740153115897,8.833333015441895,1.333331298828125,9.229166984558104,0.02285721340880298
3513,2000-08-18,9.0,9.166666984558104,8.833333015441895,8.942708015441895,2977800.0,-0.01257139413265207,-1.4150961648085385,0.26190621512276574,44.569295966571914,55.85072299972843,-0.14182546216702718,-0.18812421989584038,-0.9478437934425479,-1.6722030603170364,21.57878718845004,0.33333396911620916,0.4229265103817461,0.1437500000000007,-0.5149398439024555,0.8024398439024569,-0.1855949219512265,0.47309492195122793,-0.625,47.82612157000894,-6.151189130139429,0.3293449219512277,8,-0.1875,-0.5833334922790527,-1.3645834922790527,-1.6354169845581055,0.8541669845581037,4,0.00694444444444442,1.3225714994507003,9.114583015441896,-1.1666717529296733,8.895833015441895,1.2702740153115897,8.833333015441895,0.00694444444444442
3514,2000-08-21,9.164063453674316,9.25,8.958333015441895,9.0,7323600.0,0.018229272630479576,-1.3578821579322706,2.8636371202663335,53.52533144421527,55.131314792707045,-0.30761961936910787,-0.2745856452550175,-1.0946188969103972,-1.8053855293792571,23.319151185602273,0.29166698455810547,0.33489860935227966,0.24961028099060023,-0.2844361093144965,0.7836566712956969,-0.017412914161948123,0.5166334761431486,-0.7732301139831534,82.06542831724195,27.143066998826328,0.26702319515254846,8,-0.3515634536743164,-0.6119799613952637,-1.5286469459533691,-1.7994804382324219,1.01301956176758,0,-0.005399399347522094,-1.4150961648085385,9.0,1.3225714994507003,9.114583015441896,-1.1666717529296733,8.895833015441895,-0.005399399347522094
3515,2000-08-22,8.989583015441895,9.333333015441896,8.958333015441895,9.197916984558104,3904200.0,-0.019039636632204315,-1.7692242684601702,-1.2698377636848637,45.29651808060825,54.1242093945952,-0.10133818097832936,-0.0856260409617775,-0.8961258358769211,-1.5990619421818018,24.117211890179586,0.3750000000000018,0.24025364170855568,0.0631506919860847,-0.4660902728211145,0.5923916567932839,-0.201469790417514,0.3277711743896834,-0.5643830093383784,38.888888888888765,-12.69490648959728,0.26462048240359953,8,-0.13541650772094727,-0.4374995231628418,-1.3541665077209473,-1.625,1.3645839691162092,1,0.020857474665723963,-1.3578821579322706,9.164063453674316,-1.4150961648085385,9.0,1.3225714994507003,9.114583015441896,0.020857474665723963
3516,2000-08-23,8.75,8.96875,8.708333015441895,8.958333015441895,6308400.0,-0.026651182266224094,1.2727268944107133,0.9999954223772596,42.03036976143504,52.37309789386002,0.19463913533906663,0.16919488811537775,-0.6455650483927595,-1.3325311362506778,24.653449581562207,0.28125,0.15766876917458283,-0.18059897422790527,-0.702490091796756,0.3412921433409455,-0.44154453301233154,0.080346584556521,-0.2703120133361807,6.666717529296856,-40.40976939018604,0.26094555878442544,8,0.16666650772094727,-0.13020849227905273,-1.09375,-1.3854169845581055,1.2291669845581037,2,0.09285714285714275,-1.7692242684601702,8.989583015441895,-1.3578821579322706,9.164063453674316,-1.4150961648085385,9.0,0.09285714285714275
3517,2000-08-24,8.708333015441895,8.875,8.645833015441895,8.739583015441895,6043800.0,-0.004761941092354949,-1.93333740234375,0.15000022888218517,41.557232932562954,50.10785230375358,0.2659013855250194,0.2309044497815318,-0.584447034531836,-1.2657146374430681,24.99661279571253,0.22916698455810547,0.12649932550462317,-0.2274742603302009,-0.7375951733019317,0.2826466526415299,-0.4825347168160654,0.0275861961556636,-0.17742632705139094,9.090909090909067,-33.64832104359215,0.2550604564858652,8,0.28125,-0.07291650772094727,-1.007812261581421,-1.34375,0.9583339691162092,3,0.1590909514026897,1.2727268944107133,8.75,-1.7692242684601702,8.989583015441895,-1.3578821579322706,9.164063453674316,0.1590909514026897
3518,2000-08-25,8.40625,8.713541984558105,8.28125,8.708333015441895,6824400.0,-0.03468895997732646,1.766660257994818,9.666656494140625,40.19964787960114,48.22031257328421,0.5489630669731707,0.5661144398767259,-0.2807978863201548,-0.9383201331793476,25.248545846491098,0.43229198455810547,0.12850620838513294,-0.5321614265441887,-1.0301681355938115,-0.034154717494566,-0.7811647810690001,-0.28315807201937737,0.9270830154418963,11.8811917087643,-31.179423684947714,0.24900335452481173,8,0.40104150772094727,0.22916650772094727,-0.6744792461395264,-1.0416669845581055,0.96875,4,0.2019826896128598,-1.93333740234375,8.708333015441895,1.2727268944107133,8.75,-1.7692242684601702,8.989583015441895,0.2019826896128598
3519,2000-08-28,8.544271469116211,8.739583015441895,8.3125,8.401041984558105,6096600.0,0.01641891082423319,-1.6666567422805645,-0.4741394823160972,46.83665424064071,47.614862470265294,0.33924782996351155,0.3883179472281526,-0.4119231926604794,-1.0433175896476836,23.993551205619244,0.42708301544189453,0.10508092142225678,-0.35624938011169505,-0.853065793352366,0.1405670331289759,-0.6046575867320314,-0.10784117349135869,0.7680198860168481,25.000067984724243,-21.35325965761397,0.24840820662033583,8,0.26302003860473633,0.09114503860473633,-0.7838549613952637,-1.1796884536743164,0.9140615463256854,0,0.15330687000952503,1.766660257994818,8.40625,-1.93333740234375,8.708333015441895,1.2727268944107133,8.75,0.15330687000952503
3520,2000-08-29,8.739583015441895,8.739583015441895,8.333333015441895,8.552083015441895,4517400.0,0.022858771169859127,3.3333333333333335,1.309088003622151,53.969750589121396,47.6115024709289,0.1444274248848174,0.18354765162793996,-0.6032998521382815,-1.2096228372861795,22.670735094908625,0.40625,0.050179805702301294,-0.14895863533019948,-0.6493315179811034,0.3514142473207045,-0.39914507665565147,0.1012278059952525,0.5520875125885034,66.66662042791192,15.003705928975862,0.250186441325452,8,0.06770849227905273,-0.10416650772094727,-0.9791665077209473,-1.375,1.3541669845581055,1,0.16448153160855572,-1.6666567422805645,8.544271469116211,1.766660257994818,8.40625,-1.93333740234375,8.708333015441895,0.16448153160855572
3521,2000-08-30,9.03125,9.03125,8.583333015441895,8.692708015441895,3963600.0,0.033373100758098184,1.6461532394144012,1.8055572509765625,55.80761246272676,47.088045928609276,-0.1408192357013789,-0.13039230773841837,-0.8825244499907434,-1.4706256600533045,21.851047378655913,0.44791698455810547,-0.00013351578947506937,0.1526041984558102,-0.3267930879081753,0.6320014848197957,-0.08709444472618344,0.3923028416378038,0.24021211746979,100.0,43.588649195889275,0.23969864318199288,8,-0.22395849227905273,-0.140625,-1.070312738418579,-1.4791669845581055,0.59375,2,0.14648215745972082,3.3333333333333335,8.739583015441895,-1.6666567422805645,8.544271469116211,1.766660257994818,8.40625,0.14648215745972082
3522,2000-08-31,9.03125,9.125,8.916666984558105,8.942708015441895,2637600.0,0.0,-1.962978535824489,0.26153915495497015,52.53411629576248,47.973025965186,-0.17196734035195504,-0.15040995848256422,-0.8617660479500415,-1.4373216521892527,21.06669104684173,0.20833301544189453,-0.003170108322107623,0.1604166984558102,-0.30260081256465554,0.6234342094762759,-0.07109205705442179,0.39192545396604217,0.22040787512039373,88.88888888888889,32.169576294145614,0.23150875551023287,8,-0.22395849227905273,-0.140625,-1.070312738418579,-1.4791669845581055,1.09375,3,0.10495966611023988,1.6461532394144012,9.03125,3.3333333333333335,8.739583015441895,-1.6666567422805645,8.544271469116211,0.10495966611023988
3523,2000-09-01,8.9375,9.166666984558104,8.666666984558105,9.135416984558104,4989000.0,-0.01038062283737029,2.839995312505761,-2.2352896825824042,44.00428160575904,46.915131538690865,-0.09835878052577662,-0.07961090888239042,-0.7395237336173857,-1.3096430546551634,19.517241177558724,0.4999999999999982,-0.020909740824084366,0.07864584922790563,-0.3629100920420303,0.5202017904978415,-0.14213212140706233,0.2994238198628736,0.29474971761798585,73.17070447569905,20.731634012359052,0.22077797063496782,9,-0.13020849227905273,-0.046875,-0.8828122615814209,-1.359375,0.7083330154418963,4,0.08158511715335437,-1.962978535824489,9.03125,1.6461532394144012,9.03125,3.3333333333333335,8.739583015441895,0.08158511715335437
3524,2000-09-05,8.989583015441895,9.020833015441896,8.6875,8.979166984558105,5064000.0,0.005827470259232914,8.142928143555542,-0.05262828203979212,53.74064610163671,47.853367985471806,-0.1986889046961995,-0.1370813755717002,-0.7508399903594523,-1.3324725556048174,18.048483387572002,0.3333330154418963,-0.08507437384015226,0.12968721389770543,-0.31305699684394206,0.5724314246393529,-0.09168489147311831,0.3510593192685292,0.22364670782373075,78.74993991856407,25.216942310784532,0.22137210537082389,9,-0.2656245231628418,-0.09895801544189453,-0.9348952770233154,-1.4114580154418945,0.4687500000000018,1,0.042873733286188376,2.839995312505761,8.9375,-1.962978535824489,9.03125,1.6461532394144012,9.03125,0.042873733286188376
3525,2000-09-06,8.90625,9.114583015441896,8.770833015441895,9.0,2970600.0,-0.009269953378120976,1.12903644987329,-9.000549349935909,50.24692100381537,48.76631812351406,-0.1435115651433705,-0.04108768220703318,-0.632912641091389,-1.2189093392964336,17.35097977043061,0.3437500000000018,-0.07923274349844434,0.03697919845581055,-0.4010968184061614,0.4750552153177825,-0.18205880997517454,0.25601720688679563,0.28834012880031246,55.35713701832704,2.4752752745853925,0.2190380084309859,9,-0.18229150772094727,-0.020833492279052734,-0.47916674613952637,-0.9895834922790527,0.2916669845581037,2,0.06198826840049354,8.142928143555542,8.989583015441895,2.839995312505761,8.9375,-1.962978535824489,9.03125,0.06198826840049354
3526,2000-09-07,9.166666984558104,9.177083015441896,8.916666984558105,8.9375,2122800.0,0.029239801774944896,1.083336194367181,-2.4444478352864394,51.21066781584114,49.83892199943386,-0.37840172650108705,-0.2641844687320525,-0.8513020452764213,-1.4387923601984287,17.281742543755442,0.2708330154418963,-0.11126429502087376,0.265104484558103,-0.15984278318349787,0.6900517522997038,0.052630850687302555,0.4775781184289034,-0.8854169845581037,97.95930569309175,46.73969644438155,0.21247363387080048,9,-0.4375004768371564,-0.2812504768371564,-0.7317712306976301,-1.2500004768371564,0.4583330154418963,3,0.10113632544998441,1.12903644987329,8.90625,8.142928143555542,8.989583015441895,2.839995312505761,8.9375,0.10113632544998441
3527,2000-09-08,8.979166984558105,9.299478530883787,8.833333015441895,8.833333015441895,5935800.0,-0.02045454474520081,-5.392824912698284,0.6363655279464383,49.53162340677987,50.87580816912038,-0.16588875980736084,-0.057480633572637885,-0.637526595283493,-1.215761622127033,17.138379486661908,0.46614551544189275,-0.1102906388813576,0.06354198455810511,-0.3515297882218835,0.47861375733809375,-0.1439939018318892,0.27107787094809943,-0.6800003242492672,49.382790471267604,-2.172463043377107,0.20753588638999398,9,-0.17317771911621094,-0.0937504768371582,-0.5078129768371582,-1.0625004768371582,0.6145830154418945,4,0.07192571611069987,1.083336194367181,9.166666984558104,1.12903644987329,8.90625,8.142928143555542,8.989583015441895,0.07192571611069987
3528,2000-09-11,8.96875,9.21875,8.875,8.927083015441895,3682800.0,-0.0011601281695752252,-3.714295990635443,0.28571521992178817,45.282998008642565,50.70317969889836,-0.07519797290643204,-0.043553826107309845,-0.597391159040976,-1.1700127320816716,16.930157857156317,0.34375,-0.07875822958752998,0.04947915077209508,-0.3661412320152273,0.46509953355941747,-0.15833104062156522,0.2572893421657554,-0.6295708648681639,45.957494553580744,-1.6666144137994792,0.20781019139366075,9,-0.1523442268371582,-0.08333349227905273,-0.49739599227905273,-1.0520834922790527,0.5,0,0.12891986062717775,-5.392824912698284,8.979166984558105,1.083336194367181,9.166666984558104,1.12903644987329,8.90625,0.12891986062717775
3529,2000-09-12,9.072916984558104,9.229166984558104,8.947916984558105,8.947916984558105,4019400.0,0.011614437302645664,-3.4999999999999716,2.9999771119909853,52.08334922790523,50.49357954765212,-0.10783004639028881,-0.16867491523999156,-0.6559124418767528,-1.2363864685434987,16.159539665100482,0.2812499999999982,-0.03709897153190056,0.16145863533019877,-0.23507031878051343,0.557987589440911,-0.03680584172515644,0.359723112385554,-0.6953258735961896,57.143011771072786,8.066384359687106,0.19826447705535596,9,-0.1315112113952619,-0.2656254768371564,-0.6015629768371564,-1.098958492279051,0.4791660308837926,1,0.06314573712719773,-3.714295990635443,8.96875,-5.392824912698284,8.979166984558105,1.083336194367181,9.166666984558104,0.06314573712719773
3530,2000-09-13,9.28125,9.666666984558104,9.0,9.041666984558104,5104800.0,0.022962076672416787,-3.129030162166302,1.9166641235351978,63.492063492063515,51.34740743980065,-0.258423297877334,-0.360198094559113,-0.8243047075755179,-1.4099881951684345,16.071225281847816,0.6666669845581037,0.043294618385564476,0.3473958015441898,-0.07995295787157986,0.7747445609599595,0.13372142183630586,0.5610701812520738,-0.8667833922412118,53.749997138979346,-0.6626459456822573,0.21367437970788442,9,-0.11458301544189453,-0.30729150772094727,-0.671875,-1.3072915077209473,0.78125,2,0.019079651495423233,-3.4999999999999716,9.072916984558104,-3.714295990635443,8.96875,-5.392824912698284,8.979166984558105,0.019079651495423233
3531,2000-09-14,9.145833015441896,9.395833015441896,8.90625,9.270833015441896,6232200.0,-0.014590382174610506,1.6111094156901136,-0.5217398227059005,60.60606060606067,52.2442901409449,-0.1173880359117696,-0.21617481904134728,-0.6379436402429999,-1.2402747660486497,15.852833355211693,0.4895830154418963,0.09246650640553966,0.19947881698608505,-0.2376993302070911,0.6366569641792612,-0.01911025661050303,0.41806789058267313,-0.65623438507515,37.49997138979263,-21.710101256370457,0.21858907359658789,9,0.02083396911620916,-0.17187452316284357,-0.5364580154418963,-0.9374995231628436,1.0104169845581037,3,0.005694830534109796,-3.129030162166302,9.28125,-3.4999999999999716,9.072916984558104,-3.714295990635443,8.96875,0.005694830534109796
3532,2000-09-15,9.322916984558104,9.375,9.104166984558104,9.145833015441896,8248800.0,0.01936225697727223,-1.0800026367251725,-1.416671752929659,73.65591053825605,55.538915577889014,-0.2779807729822483,-0.3972161444041742,-0.7801167044163773,-1.3946576800196393,15.372368125789915,0.2708330154418963,0.11129522568110772,0.3661460876464826,-0.09706261232150837,0.8293547876144736,0.13454173766248623,0.597750437630479,-0.762694252939875,56.57896480401088,-8.261896705816653,0.23160434998399565,9,-0.14583349227905096,-0.34895849227905096,-0.7135419845581037,-1.1093754768371564,0.3125,4,0.03240219943417366,1.6111094156901136,9.145833015441896,-3.129030162166302,9.28125,-3.4999999999999716,9.072916984558104,0.03240219943417366
3533,2000-09-18,9.0625,9.40625,8.739583015441895,9.354166984558104,3658200.0,-0.02793299403925209,2.3684253639826434,-1.6470547052551312,62.57899459156157,56.520954298991775,0.0022709538690612874,-0.1390035210658489,-0.48407279069191134,-1.1144867365162678,14.410325955683634,0.6666669845581055,0.0963851488894516,0.1026041030883782,-0.36267125377253073,0.5678794599492871,-0.13003357534207716,0.33524178151883355,-0.4358906132053786,34.83147107655661,-33.60114554038387,0.23263767843045466,9,0.140625,-0.08854150772094727,-0.41927075386047363,-0.828125,-1.3020830154418945,0,0.05862068965517242,-1.0800026367251725,9.322916984558104,1.6111094156901136,9.145833015441896,-3.129030162166302,9.28125,0.05862068965517242
3534,2000-09-19,9.114583015441896,9.375,9.0625,9.114583015441896,3675600.0,0.005747091359105783,-5.000036621317064,-0.0,59.78260220562342,57.580474432526,-0.033767106308596695,-0.2055207072718641,-0.49717424760701157,-1.1552939078825268,13.223424029549827,0.3125,0.0948606270702772,0.15716114044189666,-0.30405163082444275,0.6183739117082361,-0.07344524519127305,0.38776752607506637,-0.425570172781466,40.44941046251614,-27.041407542636207,0.2306063856331696,9,0.08854198455810369,-0.14062452316284357,-0.44010400772094904,-0.8802080154418963,-1.0000000000000018,1,0.03885717908960573,2.3684253639826434,9.0625,-1.0800026367251725,9.322916984558104,1.6111094156901136,9.145833015441896,0.03885717908960573
3535,2000-09-20,9.177083015441896,9.395833015441896,9.09375,9.15625,5212200.0,0.006857143096300922,-3.142861813925226,100.0,54.32097579335776,57.926064207805624,-0.06013293425386124,-0.266939573241709,-0.5325951957001678,-1.2058738252181112,11.821573130054581,0.3020830154418963,0.12967103840235872,0.2102861404418963,-0.26118762105759963,0.6817599019413922,-0.02545074030785166,0.4460230211916443,-0.4375000000000018,65.62496870757668,2.1535494510700914,0.23573688074974816,9,0.026041984558103692,-0.20312452316284357,-0.502604007720949,-0.9427080154418963,-0.7604160308837908,2,0.04086265748811502,-5.000036621317064,9.114583015441896,2.3684253639826434,9.0625,-1.0800026367251725,9.322916984558104,0.04086265748811502
3536,2000-09-21,9.5625,9.697916984558104,9.104166984558104,9.21875,4950600.0,0.04199776594693305,-1.0727295728976844,16.500251773859887,62.81406249137387,59.40189077276051,-0.42856431525776983,-0.6201610570665679,-0.8815306758638783,-1.5778401483687983,11.503245102391798,0.59375,0.14463764758940378,0.5550781249999996,0.025784817080090505,1.0843714329199088,0.29043147104004596,0.8197247789599533,-0.7672919464111327,85.86954142061902,24.55520373330667,0.26464665395995435,9,-0.34375,-0.5729165077209473,-0.8880209922790527,-1.328125,-1.3958330154418945,3,0.05228758169934644,-3.142861813925226,9.177083015441896,-5.000036621317064,9.114583015441896,2.3684253639826434,9.0625,0.05228758169934644
3537,2000-09-22,10.09375,10.15625,9.552083015441896,9.552083015441896,10713600.0,0.05555555555555558,-1.2307690953362793,1.5757585005326653,73.02903397858361,62.48478365830952,-0.8773463561347388,-1.098624397703297,-1.3582920450850118,-2.089419899971304,11.721014567117876,0.6041669845581037,0.19177400827431512,1.0170572757720944,0.31737241200300836,1.7167421395411804,0.6672148438875514,1.3668997076566374,-1.2263252319335933,95.58823628409077,34.295876707190985,0.3498424318845431,9,-0.6458334922790527,-0.875,-1.4192709922790527,-1.859375,-1.71875,4,0.006191950464396356,-1.0727295728976844,9.5625,-3.142861813925226,9.177083015441896,-5.000036621317064,9.114583015441896,0.006191950464396356
3538,2000-09-25,10.104166984558104,10.333333015441896,10.083333015441896,10.229166984558104,9558000.0,0.0010320232379545935,-1.9999771119911558,-0.230769095336272,72.57383509858722,64.76150431060752,-0.793178103028426,-1.0280228362043484,-1.3206995734124796,-2.0735860410013593,13.16387550439025,0.25,0.2217661781494673,0.9425784111022928,0.17652652050873385,1.7086303016958517,0.5595524658055133,1.3256043563990723,-1.1078596932983373,81.9672586327869,21.93788559509239,0.3830259452967792,9,-0.5677089691162092,-0.7968754768371564,-1.48958373069763,-1.8697919845581037,-1.3645839691162092,0,-0.046391751117769164,-1.2307690953362793,10.09375,-1.0727295728976844,9.5625,-3.142861813925226,9.177083015441896,-0.046391751117769164
3539,2000-09-26,9.854166984558104,10.145833015441896,9.770833015441896,10.104166984558104,5625600.0,-0.024742267262810258,1.2500085831015417,2.0,67.98418056934177,65.2606284303051,-0.47014424815485256,-0.7113272255939851,-1.0252769318906498,-1.8046764418416448,14.243943203592218,0.375,0.2687341043146194,0.6270836353301981,-0.14072414705524317,1.3948914177156393,0.24317974413747656,1.0109875265229196,-0.697416606396482,61.34457919198128,0.6942837770670209,0.383903891192721,9,-0.31770896911620916,-0.5468754768371564,-1.23958373069763,-1.6197919845581037,-1.1249999999999982,1,-0.21247356608437762,-1.9999771119911558,10.104166984558104,-1.2307690953362793,10.09375,-1.0727295728976844,9.5625,-0.21247356608437762
3540,2000-09-27,10.177083015441896,10.208333015441896,9.5625,9.841146469116213,12069600.0,0.0327694904490472,2.2418362291193534,-1.3437461853027344,68.72584811726674,66.16282704266133,-0.7293184799868779,-0.9708010338321706,-1.2950591871873396,-2.1092743399159684,15.16121247165388,0.6458330154418963,0.3414302336249335,0.8781246662139903,0.03684941447435364,1.719399917953627,0.4574870403441711,1.2987622920838096,-0.8791427208066409,87.28812901804214,30.06184003552587,0.4206376258698185,9,-0.6406250000000018,-0.869791507720949,-1.49479126930237,-1.9427080154418963,-1.5000000000000018,2,-0.2026612141092421,1.2500085831015417,9.854166984558104,-1.9999771119911558,10.104166984558104,-1.2307690953362793,10.09375,-0.2026612141092421
3541,2000-09-28,10.354166984558104,10.6875,9.333333015441896,10.239583015441896,13386600.0,0.017400267723817642,2.4666674804687454,0.3410881321769635,75.58137719344941,66.37676778212726,-0.8012332933707391,-1.1000962266029344,-1.4266021096246693,-2.260836791508053,15.684722242990517,1.3541669845581037,0.4006186785734247,0.9890627861022931,0.035832679671585765,1.9422928925330005,0.5124477328869386,1.4656778393176477,-0.020833969116207385,75.38464463814478,16.45708758848842,0.47661505321535397,9,-0.6406254768371564,-0.8697919845581037,-1.6510419845581037,-2.1197919845581037,-1.9999999999999982,3,-0.18712273067350838,2.2418362291193534,10.177083015441896,1.2500085831015417,9.854166984558104,-1.9999771119911558,10.104166984558104,-0.18712273067350838
3542,2000-09-29,9.979166984558104,10.333333015441896,9.958333015441896,10.333333015441896,8533800.0,-0.03621730271100165,1.1176508603279536,-3.0908863920101144,66.5528976112873,66.81831256209679,-0.3613550157243921,-0.6855900316128345,-1.0161958612950475,-1.863733701396031,16.008373550395977,0.3958339691162074,0.4125691790610446,0.5666669368743875,-0.4106293785900217,1.5439632523387967,0.0780187791421838,1.0553150946065912,-0.6458339691162074,47.6923434466214,-12.343951640979924,0.4886481577322045,9,-0.10416698455810369,-0.4947919845581037,-1.2109379768371564,-1.7447919845581037,-1.9791669845581037,4,-0.18162838669847747,2.4666674804687454,10.354166984558104,2.2418362291193534,10.177083015441896,1.2500085831015417,9.854166984558104,-0.18162838669847747
3543,2000-10-02,9.666666984558104,10.020833015441896,9.53125,10.020833015441896,5020800.0,-0.03131523908594447,1.7647090502732947,1.0,59.10542775877825,66.74307095689177,0.05124795205244759,-0.3327205082188289,-0.6685044069504631,-1.5245693935175275,16.706124441058087,0.4895830154418963,0.4365957783889751,0.2177085876464826,-0.7391673577836748,1.17458453307664,-0.2607293850685952,0.6961465603615604,-0.3333339691162074,24.61542578701858,-34.30853231553503,0.4784379727150784,10,0.2239580154418963,-0.1822919845581037,-0.8541672229766828,-1.4322919845581037,-0.9479169845581037,0,-0.13362071814633325,1.1176508603279536,9.979166984558104,2.4666674804687454,10.354166984558104,2.2418362291193534,10.177083015441896,-0.13362071814633325
3544,2000-10-03,9.375,9.895833015441896,9.302083015441896,9.763021469116213,3840600.0,-0.030172445686193927,-1.2243849457294695,1.0955919971995525,51.40186835922192,66.41872568643223,0.42883658287776605,-0.01127672929215251,-0.34027985219926293,-1.2118215305422648,17.245129694746897,0.59375,0.41301921158106936,-0.09322924613952566,-1.0263814333948975,0.8399229411158462,-0.5598053397672125,0.37334684748816116,0.9583330154418963,5.263179632618802,-52.071542795665806,0.46657609362768604,10,0.5208334922790527,0.125,-0.6536459922790527,-1.140625,-1.2604169845581055,1,-0.0677778116861979,1.7647090502732947,9.666666984558104,1.1176508603279536,9.979166984558104,2.4666674804687454,10.354166984558104,-0.0677778116861979
3545,2000-10-04,9.458333015441896,9.8125,9.302083015441896,9.328125,5796000.0,0.008888854980468874,-4.599993722109252,-0.3355691006955569,54.74683360934348,65.5223669217622,0.43537917522080427,-0.05389142024344018,-0.4095116634483684,-1.2742067053871633,17.558870251790292,0.5104169845581037,0.438240218201722,-0.037500381469724786,-0.9325404277653373,0.8575396648258877,-0.48502040461753104,0.41001964167808147,0.8543749999999992,11.278192900878715,-46.55930175330004,0.44752002314780637,10,0.536458492279051,0.05208349227905096,-0.736979007720949,-1.2239580154418963,-1.1250000000000018,2,-0.0770924463849324,-1.2243849457294695,9.375,1.7647090502732947,9.666666984558104,1.1176508603279536,9.979166984558104,-0.0770924463849324
3546,2000-10-05,10.09375,10.302083015441896,9.375,9.453125,9639000.0,0.0671806526076748,-1.3267965877757397,4.920012011748009,60.277770925452984,64.10555991585879,-0.13047607140611817,-0.6495977226857441,-1.020466623477077,-1.887762104351708,18.07029851020877,0.9270830154418963,0.48973870280884135,0.5515624523162845,-0.36740594443681474,1.4705308490693838,0.09207825393973579,1.0110466506928333,-0.7916669845581037,76.7677075935131,17.995606012250704,0.45948419837654964,10,-0.09895849227905273,-0.45833349227905273,-1.3723959922790527,-1.859375,-2.0520830154418945,3,-0.14035090868687117,-4.599993722109252,9.458333015441896,-1.2243849457294695,9.375,1.7647090502732947,9.666666984558104,-0.14035090868687117
3547,2000-10-06,9.625,10.291666984558104,9.59375,10.114583015441896,5050800.0,-0.04643962848297212,-1.5283044942053932,-0.764227146055643,57.105262016655864,62.38682957342197,0.2959069818404192,-0.13700715263652086,-0.5301822908788338,-1.401650227596134,18.284062854638382,0.6979169845581037,0.546292575228021,0.05052080154418981,-0.8297183497110012,0.9307599527993808,-0.3895987740834066,0.4906403771717862,-0.3229169845581037,32.29169845581037,-28.289756599155055,0.4401195756275958,10,0.36979150772094727,0.052083492279052734,-0.7760417461395264,-1.390625,-1.4791669845581055,4,-0.13203459900695003,-1.3267965877757397,10.09375,-4.599993722109252,9.458333015441896,-1.2243849457294695,9.375,-0.13203459900695003
3548,2000-10-09,10.125,10.208333015441896,9.583333015441896,9.625,4466400.0,0.051948051948051965,-1.1428548073307634,-1.0212772588703907,61.465722165864506,61.66255641748005,-0.2244280915565966,-0.5754457564741955,-0.9943344430322654,-1.8787097470428442,18.499373258588985,0.625,0.5672623886580315,0.4927083015441891,-0.3717622287267197,1.357178831815098,0.060473036408733805,0.9249435666796444,-0.8029169845581041,82.29169845581038,18.37204350300243,0.43223526513545474,10,-0.13020849227905273,-0.44791650772094727,-1.2760417461395264,-1.890625,-1.6979169845581055,0,-0.2098765432098766,-1.5283044942053932,9.625,-1.3267965877757397,10.09375,-4.599993722109252,9.458333015441896,-0.2098765432098766
3549,2000-10-10,9.645833015441896,10.25,9.583333015441896,10.208333015441896,4990200.0,-0.04732513427734353,1.0645150810831623,-1.125,54.85960994986155,60.12186328776836,0.24817742184222347,-0.05392119166346099,-0.5147073100982418,-1.371671117317815,18.727097403246923,0.6666669845581037,0.49781631436400886,-0.015104484558102982,-0.8385236490184855,0.8083146799022796,-0.42681406678829426,0.3966050976720883,-0.3041499999999999,34.375,-28.117395798967635,0.4117095822301911,10,0.34895849227905096,0.04166698455810369,-0.7968747615814227,-1.4114580154418963,-1.3125000000000018,1,-0.0961122812262809,-1.1428548073307634,10.125,-1.5283044942053932,9.625,-1.3267965877757397,10.09375,-0.0961122812262809
3550,2000-10-11,9.458333015441896,10.0,9.385416984558104,9.53125,6097800.0,-0.019438445565026163,-4.619069209809189,0.12963019476996213,48.873870669417386,57.15436256287591,0.3609595982027276,0.1554981135973872,-0.3185062993160823,-1.1534476737325932,17.682943235321773,0.6145830154418963,0.4205503988817476,-0.2114586353301977,-1.0213850623581706,0.5984677916977752,-0.6164218488441833,0.19350457818378786,-0.09744199999999914,8.988732837714153,-48.45858288950027,0.4049632135139863,10,0.359375,0.25520849227905096,-0.6510412693023699,-1.2239580154418963,-1.2812500000000018,2,-0.14207048935643984,1.0645150810831623,9.645833015441896,-1.1428548073307634,10.125,-1.5283044942053932,9.625,-0.14207048935643984
3551,2000-10-12,9.197916984558104,9.875,9.083333015441896,9.333333015441896,6203400.0,-0.027532973353616486,-3.342851313387112,1.8571260414079074,39.71292306175974,54.172143168483956,0.4918350075960394,0.44271441057646044,-0.060295398962496805,-0.8666707652387657,16.66853187616135,0.7916669845581037,0.36127828953226704,-0.47447886466980194,-1.2776182697254548,0.3286605403858509,-0.8760485671976284,-0.07290916214197551,1.1041660308837926,9.48280624768132,-41.3578731393267,0.4015697025278263,10,0.4947910308837926,0.5156245231628436,-0.3932294845581037,-0.9635419845581037,-0.9270839691162092,3,-0.09399780086814369,-4.619069209809189,9.458333015441896,1.0645150810831623,9.645833015441896,-1.1428548073307634,10.125,-0.09399780086814369
3552,2000-10-13,9.625,9.666666984558104,9.166666984558104,9.260416984558104,3889800.0,0.04643257991552896,1.2325565550646902,-2.6923179852669255,44.978162272634876,52.60244700335692,0.010314866947917167,0.04155354635312847,-0.48332301103529396,-1.2579888316246155,15.599300466652652,0.5,0.279095304488461,-0.0625,-0.8491590883422813,0.7241590883422813,-0.45582954417113974,0.33082954417113974,0.6527080154418972,46.42858602562323,-0.455177322770254,0.3933295441711406,10,0.06770801544189631,0.08854150772094727,-0.8177084922790527,-1.390625,-1.34375,4,-0.16450213147448256,-3.342851313387112,9.197916984558104,-4.619069209809189,9.458333015441896,1.0645150810831623,9.645833015441896,-0.16450213147448256
3553,2000-10-16,9.59375,9.6875,9.3125,9.541666984558104,2596200.0,-0.0032467532467532756,2.1304389362354264,0.14285639548723517,47.13958440921772,52.12885989780089,0.033675162673539205,0.12083964105561051,-0.4479612998378357,-1.2050964059554303,15.796302407973501,0.375,0.15229608097854985,-0.12031250000000071,-0.8520742113463662,0.6114492113463648,-0.48619335567318345,0.24556835567318203,0.6600705154418964,43.750015326904396,-1.2506623716237257,0.3658808556731826,10,0.09895801544189631,0.11979150772094727,-0.7480471134185791,-1.2864584922790527,-1.2708330154418945,0,-0.15092294301582854,1.2325565550646902,9.625,-3.342851313387112,9.197916984558104,-4.619069209809189,9.458333015441896,-0.15092294301582854
3554,2000-10-17,9.46875,9.916666984558104,9.364583015441896,9.744791984558104,6464400.0,-0.013029315960912058,-1.2795680294543292,-5.300038452382918,41.866032952411175,50.69765982480842,0.1937466367876901,0.28852628085464005,-0.3135011016695639,-1.0511438861887932,16.2030453612302,0.5520839691162074,0.065164456749228,-0.2630208492279049,-0.9494361091517192,0.42339441069590933,-0.6062284791898112,0.08018678073400132,0.7616607654418956,42.04547464354256,2.2949866243344275,0.34320762996190685,10,0.2239580154418963,0.24479150772094727,-0.6178388595581055,-1.1614584922790527,-1.5416669845581055,1,-0.11001103467280327,2.1304389362354264,9.59375,1.2325565550646902,9.625,-3.342851313387112,9.197916984558104,-0.11001103467280327
3555,2000-10-18,9.552083015441896,9.833333015441896,9.15625,9.46875,4008000.0,0.008800846515315763,1.0967742411825014,-0.30188529319298407,40.58678819976859,48.50977285528793,0.13981344406706242,0.24741277663003558,-0.3781510529553689,-1.1067417663359027,16.3744848331108,0.6770830154418963,0.025093275322733533,-0.19843783378600932,-0.8400830780691084,0.4432074104970898,-0.519260455927558,0.12238478835553934,0.6553861950000002,56.24995708468874,20.139174779191265,0.32082262214154916,10,0.1354169845581037,0.16145849227905096,-0.6777343750000018,-1.244791507720949,-1.3020830154418963,2,-0.12758997153079288,-1.2795680294543292,9.46875,2.1304389362354264,9.59375,1.2325565550646902,9.625,-0.12758997153079288
3556,2000-10-19,10.0625,10.0625,9.458333015441896,9.760416984558104,5326800.0,0.05343514956192941,3.0000063139883135,3.625010013618465,50.94786375129764,47.82561749247035,-0.41963122903008454,-0.23570979922081392,-0.8571882469594474,-1.5959871315727057,15.929715086982881,0.6041669845581037,0.05100045257582053,0.286979150772094,-0.36273254131260124,0.9366908428567893,-0.037876695270252725,0.6118349968144408,0.12248648654189687,100.0,62.65449239941126,0.3248558460423473,10,-0.39583349227905273,-0.34895849227905273,-0.9921872615814209,-1.671875,-1.71875,3,-0.18737063200577442,1.0967742411825014,9.552083015441896,-1.2795680294543292,9.46875,2.1304389362354264,9.59375,-0.18737063200577442
3557,2000-10-20,10.15625,10.4375,10.0,10.041666984558104,5079000.0,0.009316770186335477,-3.4210455305472434,0.3793096916563838,55.860345767991674,47.202797892706705,-0.4806433179775933,-0.3420757807909318,-0.9235309089347119,-1.6691360279925398,14.74489423958861,0.4375,0.0629367127628715,0.3776041507720951,-0.27911571657445045,1.0343240181186406,0.04924421709882232,0.7059640844453678,-1.0729169845581037,78.04878048780488,37.47811151772455,0.3283599336732729,10,-0.39583349227905273,-0.44270849227905273,-1.085937261581421,-1.765625,-1.9635419845581055,4,-0.18564105694110578,3.0000063139883135,10.0625,1.0967742411825014,9.552083015441896,-1.2795680294543292,9.46875,-0.18564105694110578
3558,2000-10-23,9.635416984558104,10.114583015441896,9.479166984558104,10.09375,4406400.0,-0.05128201998197135,1.54166897138399,-4.000008322998896,52.95508698918485,46.99118423040929,-0.04085757857195382,0.14950423250512657,-0.38715800206174755,-1.132849918520682,12.719468790845589,0.6770830154418963,-0.01504896623004015,-0.11979136466980123,-0.7608675724394267,0.5212848430998243,-0.44032946855461397,0.20074673921501152,-0.5250006294250458,37.39839879477883,-7.322894450468226,0.3205381038848129,10,0.12499952316284357,0.07812452316284357,-0.559895992279051,-1.2447919845581037,-0.9270839691162092,0,-0.14054056889580557,-3.4210455305472434,10.15625,3.0000063139883135,10.0625,1.0967742411825014,9.552083015441896,-0.14054056889580557
3559,2000-10-24,7.7604169845581055,8.666666984558105,7.2916669845581055,8.666666984558105,66923400.0,-0.19459458817453434,2.0344827586206895,1.977274098673101,36.302524732319775,45.59436801517622,1.7193820049688195,1.960098372174098,1.4711686302538851,0.7475223277814678,12.61174706915191,2.3437499999999982,-0.09701594762499433,-1.8901038646698005,-2.98577565270711,-0.794432076632491,-2.437939758688456,-1.342267970651145,2.6770830154418945,14.90066375739129,-32.644346863594144,0.5478358940186548,10,1.1041665077209473,1.2291665077209473,1.328124761581421,0.671875,1.5520830154418945,1,0.07248321850736605,1.54166897138399,9.635416984558104,-3.4210455305472434,10.15625,3.0000063139883135,10.0625,0.07248321850736605
3560,2000-10-25,8.114583015441895,8.145833015441895,7.6666669845581055,7.75,14649000.0,0.045637500096775474,1.2439011319052584,-0.40229849979795257,33.274640707806,44.87900330918136,1.29024254370281,1.521500553525943,1.1168617674498407,0.3996782651604178,13.131886397254162,0.47916603088378906,-0.24620628516794874,-1.432812833786011,-2.6953500595506075,-0.17027560802141473,-2.0640814466683093,-0.8015442209037129,2.2600003242492672,26.15892283043492,-16.95887348551687,0.631268612882298,10,0.7500004768371582,0.8750004768371582,0.9739587306976318,0.38541698455810547,1.0937500000000018,2,-0.023106547760148755,2.0344827586206895,7.7604169845581055,1.54166897138399,9.635416984558104,-3.4210455305472434,10.15625,-0.023106547760148755
3561,2000-10-26,8.416666984558105,8.447916984558105,8.125,8.166666984558105,13514400.0,0.03722729418644821,1.066668701171875,0.6857148836102152,39.49275464476787,44.26951357275169,0.9674184103388619,1.124473875589869,0.8161294348095147,0.11105942755253295,12.534437024836132,0.33333396911621094,-0.32914002272493015,-1.0338538646697994,-2.3325555611985784,0.26484783185897953,-1.683204712934188,-0.38450301640541085,1.8962580280303953,35.7615930177391,-8.36518501590394,0.6493508482643895,10,0.44791650772094727,0.5729165077209473,0.6718747615814209,0.08333301544189453,0.9583330154418945,3,-0.019802017219391677,1.2439011319052584,8.114583015441895,2.0344827586206895,7.7604169845581055,1.54166897138399,9.635416984558104,-0.019802017219391677
3562,2000-10-27,8.166666984558105,8.520833015441895,8.0,8.354166984558105,4889400.0,-0.029702969175169902,1.0000036621183157,-0.75,32.19696949992954,42.60922302727523,1.1050020831047718,1.2982875261859377,1.05755187201882,0.36522394757021814,11.95200671349928,0.5208330154418945,-0.37503279925276445,-1.1932288646698002,-2.5861455437527123,0.199687814413112,-1.8896872042112562,-0.4967705251283441,2.0858328674697866,30.99631694415145,-7.9598729413168705,0.6964583395414559,10,0.6979165077209473,0.8229165077209473,0.9374997615814209,0.34895801544189453,1.3541660308837908,4,0.021683633699859595,1.066668701171875,8.416666984558105,1.2439011319052584,8.114583015441895,2.0344827586206895,7.7604169845581055,0.021683633699859595
3563,2000-10-30,8.375,8.458333015441895,7.9583330154418945,8.0,5122800.0,0.02551016416315499,-1.1818151552857066,-2.0,37.84860492375132,42.162842135201906,0.7885312635284407,1.0416293162978327,0.8465792090752267,0.16596832082189827,12.553391064480024,0.5,-0.3504846222246236,-0.9203124999999996,-2.371883067207861,0.5312580672078608,-1.6460977836039294,-0.19452721639606985,1.8182831946784965,78.78785566850142,37.63070916874668,0.7257852836039302,10,0.48958349227905273,0.6145834922790527,0.9583332538604736,0.36979150772094727,1.0729169845581037,0,-0.021766207111415525,1.0000036621183157,8.166666984558105,1.066668701171875,8.416666984558105,1.2439011319052584,8.114583015441895,-0.021766207111415525
3564,2000-10-31,8.739583015441895,8.78125,8.333333015441895,8.380208015441895,9417600.0,0.04353230035127109,1.0235279418544034,0.9583333333333334,43.352598810837165,42.470154425320644,0.34602706531588723,0.6608856049911278,0.4782495441362844,-0.18749144757630987,13.520807025300135,0.44791698455810547,-0.377784261713467,-0.5239586353301995,-1.9958581388477636,0.9479408681873638,-1.2599083870889807,0.2119911164285817,1.395667855034194,96.26165265567178,48.92719769251462,0.7359497517587817,10,0.1250004768371582,0.2500004768371582,0.6822917461395264,0.09375,1.1250000000000018,1,-0.0035756854697511775,-1.1818151552857066,8.375,1.0000036621183157,8.166666984558105,1.066668701171875,8.416666984558105,-0.0035756854697511775
3565,2000-11-01,8.729166984558105,8.75,8.604166984558105,8.739583015441895,8296200.0,-0.0011918224090766705,8.33331298828125,-0.028983738111413044,45.45454377313559,41.85978553885819,0.2541648211544558,0.6470479172997674,0.490345529138807,-0.1617416962371081,14.540503346746103,0.14583301544189453,-0.42202479233005974,-0.49791636466980016,-1.985538781270698,0.9897060519310967,-1.2417275729702482,0.24589484363064784,1.3492122081996243,93.67092715070618,39.83216779689843,0.7438112083004486,11,0.13541650772094727,0.26041650772094727,0.6927077770233154,0.10416603088378906,0.6249999999999982,2,0.06682573680556358,1.0235279418544034,8.739583015441895,-1.1818151552857066,8.375,1.0000036621183157,8.166666984558105,0.06682573680556358
3566,2000-11-02,8.677083015441895,8.8125,8.604166984558105,8.697916984558105,5190600.0,-0.005966659729198409,-1.5000057220677263,2.000183116645303,40.08714066791223,40.10720719440492,0.09952685947601303,0.6193092809904499,0.5512625274652692,-0.09979357927809929,14.568086993126775,0.20833301544189453,-0.43556428912447664,-0.47916698455810547,-1.9274246800501356,0.9690907109339246,-1.2032958323041196,0.2449618631879087,1.345561933151842,84.14631014705374,28.15696047151897,0.7241288477460149,11,0.02604198455810547,0.3125004768371582,0.7447917461395264,0.29166698455810547,-0.03125,3,0.06122449203892355,8.33331298828125,8.729166984558105,1.0235279418544034,8.739583015441895,-1.1818151552857066,8.375,0.06122449203892355
3567,2000-11-03,8.354166984558105,8.708333015441895,8.3125,8.708333015441895,2447400.0,-0.037214814046278244,1.2352963351913187,16.999450700357045,37.78234016758104,38.421346436448935,0.15638001887612063,0.8876461791881152,0.8807846499557535,0.23553343229570878,14.733154407644555,0.39583301544189453,-0.4627914304547023,-0.7385413646697998,-2.211508220203214,0.7344254908636136,-1.475024792436507,-0.0020579369030926387,1.613858404754918,46.34152060103231,-10.733526412367006,0.7364834277667068,11,-0.30208349227905273,0.5104165077209473,1.2447912693023682,0.7916665077209473,0.22916603088378906,4,0.12219447101414294,-1.5000057220677263,8.677083015441895,8.33331298828125,8.729166984558105,1.0235279418544034,8.739583015441895,0.12219447101414294
3568,2000-11-06,8.0,8.458333015441895,7.8854169845581055,8.40625,8345400.0,-0.04239405140126473,1.244898264232731,1.147060882677653,36.149309055484935,38.404322472356185,0.2840363636913974,1.1325154878120465,1.2473170065322527,0.5928596611116301,15.116451094534616,0.5729160308837891,-0.6030026017994778,-0.986458349227906,-2.4524484534770927,0.47953175502128076,-1.7194534013524994,-0.2534632971033126,1.9144982212179258,12.359520510391238,-44.69097992799243,0.7329950521245931,11,0.23958349227905273,0.8645834922790527,1.6796875,1.2135415077209473,0.53125,0,0.19010412693023704,1.2352963351913187,8.354166984558105,-1.5000057220677263,8.677083015441895,8.33331298828125,8.729166984558105,0.19010412693023704
3569,2000-11-07,8.71875,8.75,7.9479169845581055,8.072916984558105,4816800.0,0.08984375,1.2647060011497953,-1.5897428072415865,42.982457690181946,39.48296880373129,-0.3179098623402332,0.3591641240747627,0.5450897383001561,-0.11668996112385699,15.217389373575275,0.8020830154418945,-0.7749054374718085,-0.22135419845580984,-1.657890372090817,1.2151819751791963,-0.9396222852733125,0.4969138883616928,1.1432915964847297,89.88763698196823,31.383588039454963,0.7182680868175032,11,-0.36979150772094727,0.14583349227905273,0.96875,0.5104165077209473,-0.20833301544189453,1,0.08363205557655662,1.244898264232731,8.0,1.2352963351913187,8.354166984558105,-1.5000057220677263,8.677083015441895,0.08363205557655662
3570,2000-11-08,8.114583015441895,8.59375,8.09375,8.583333015441895,3149400.0,-0.06929513801383291,1.0425505389916745,-0.7258068088688063,33.851462859548135,38.856158605373544,0.319897792641644,0.9038393584485966,1.1528032061962215,0.49059640717997155,15.888578497730176,0.625,-0.9245040592063898,-0.758333683013916,-2.2183201833115582,0.7016528172837271,-1.4883269331627371,-0.02834043286509491,1.6960510888043032,24.719041020782477,-27.35725443334338,0.7299932501488214,11,0.2343754768371582,0.7500004768371582,1.5833337306976318,1.1145834922790527,0.44791698455810547,2,0.2156611124280552,1.2647060011497953,8.71875,1.244898264232731,8.0,1.2352963351913187,8.354166984558105,0.2156611124280552
3571,2000-11-09,8.333333015441895,8.385416984558105,7.96875,8.072916984558105,2410200.0,0.0269576390535069,1.285712043610415,-0.55555419921875,35.19458057300248,39.18922650238164,0.09843526075341913,0.6503390300199143,0.9308119672145914,0.2787643470919221,17.43539891603816,0.41666698455810547,-0.8104994078671623,-0.4963544845581058,-1.9669836269049856,0.974274657788774,-1.2316690557315457,0.23896008661533408,1.4269217464105406,51.80717442787793,2.8916265672654333,0.7353145711734398,11,0.015625476837158203,0.5312504768371582,1.4192709922790527,0.8958334922790527,-0.14583301544189453,3,0.12250008096695231,1.0425505389916745,8.114583015441895,1.2647060011497953,8.71875,1.244898264232731,8.0,0.12250008096695231
3572,2000-11-10,8.041666984558105,8.520833015441895,8.03125,8.213541984558105,3443400.0,-0.03499992504119587,-4.08106101845895,-0.6600016113320589,36.55535739685111,39.04553233272607,0.4140468097930192,0.8614718487623474,1.215780747028866,0.5797143136196734,18.959279176997974,0.48958301544189453,-0.705690309604547,-0.7088538646698002,-2.1696517750585222,0.7519440457189219,-1.439252819864162,0.021545090524561772,1.6692160217484435,18.0722958014783,-30.965810395339492,0.730398955194361,11,0.30729150772094727,0.8229165077209473,1.7734370231628418,1.1874995231628418,-0.11458396911621094,4,0.07512945164776541,1.285712043610415,8.333333015441895,1.0425505389916745,8.114583015441895,1.2647060011497953,8.71875,0.07512945164776541
3573,2000-11-13,8.145833015441895,8.5,7.5833330154418945,7.9895830154418945,8866800.0,0.012953288302513855,1.1204811037501297,-0.9090909090909091,54.63658595796098,40.29930868240649,0.3061497827966786,0.6780327863138087,1.1090121057493647,0.48969030783835876,20.71829421293722,0.9166669845581055,-0.6655709763456663,-0.5322919845581051,-1.960279809741328,0.8956958406251179,-1.2462858971497166,0.18170192803350638,1.5166656704296848,48.21427257693902,-4.929580177007075,0.7139939125916117,11,0.052083492279052734,0.7187504768371582,1.6901044845581055,1.3385419845581055,-0.8958330154418945,0,0.053708441993672196,-4.08106101845895,8.041666984558105,1.285712043610415,8.333333015441895,1.0425505389916745,8.114583015441895,0.053708441993672196
3574,2000-11-14,8.427083015441895,8.458333015441895,7.9479169845581055,8.229166984558105,4549200.0,0.03452685556736057,2.9200046875114443,1.26666259765625,53.82653180384166,41.22952957470716,-0.026921073798160222,0.3317514720051662,0.826694936595409,0.22985006797560104,22.001925988805276,0.5104160308837891,-0.5499051308697318,-0.1989586353302002,-1.5807682436024866,1.1828509729420862,-0.8898634394663425,0.491946168805943,1.187999036403415,83.50512836727547,25.834675020118183,0.690904804136143,11,-0.22916650772094727,0.4375004768371582,1.4088544845581055,1.0572919845581055,-0.8125,1,0.012360977620278435,1.1204811037501297,8.145833015441895,-4.08106101845895,8.041666984558105,1.285712043610415,8.333333015441895,0.012360977620278435
3575,2000-11-15,8.333333015441895,8.416666984558105,8.177083015441895,8.375,4909800.0,-0.011124845907915182,2.833314259992523,-0.2105285982749482,48.92472244987363,42.211483106036205,0.005336217208355976,0.3473216106824779,0.9209528647111771,0.34168819216438706,23.918472034177398,0.25,-0.4901716705021286,-0.23177113533020055,-1.5475456862622448,1.0840034156018437,-0.8896584107962227,0.42611614013582155,1.235280735057671,80.0,18.75029314271773,0.6578872754660222,11,-0.16666650772094727,0.5312504768371582,1.507812738418579,1.1510419845581055,-0.33333301544189453,2,0.021250077104571385,2.9200046875114443,8.427083015441895,1.1204811037501297,8.145833015441895,-4.08106101845895,8.041666984558105,0.021250077104571385
3576,2000-11-16,8.177083015441895,8.5,8.166666984558105,8.328125,2932800.0,-0.018750000715255788,-2.878805701824961,3.6249799729921492,50.13773270926116,43.58430449955622,0.09298038956663923,0.3742674197260669,1.0675103243519182,0.5171309284836045,25.313010420488013,0.33333301544189453,-0.4959392972683645,-0.2937502861022949,-1.413348323846856,0.8258477516422662,-0.8535493049745764,0.26604873276998564,1.345991799738842,63.33333333333333,-1.6712131014257068,0.5597990188722808,11,-0.010416507720947266,0.6875004768371582,1.5885417461395264,1.3072919845581055,-0.05208301544189453,3,0.047133798670047744,2.833314259992523,8.333333015441895,2.9200046875114443,8.427083015441895,1.1204811037501297,8.145833015441895,0.047133798670047744
3577,2000-11-17,8.270833015441895,8.395833015441895,7.9166669845581055,8.177083015441895,4014000.0,0.011464968598577263,1.7878750887784092,-0.6206883488341257,48.57954050390959,44.96544132715896,-0.015459380619548213,0.13915910312505986,0.9710019382040418,0.43616172304884415,26.11154748599005,0.47916603088378906,-0.5175180543991758,-0.1057294368743893,-0.89723096738477,0.6857720936359923,-0.5014802021295797,0.2900213283808011,1.2076136431263897,74.99997399070948,11.254000655918269,0.3957507652551907,11,-0.10416650772094727,0.5937504768371582,1.4322917461395264,1.2135419845581055,-0.05208301544189453,4,-0.010075528702648162,-2.878805701824961,8.177083015441895,2.833314259992523,8.333333015441895,2.9200046875114443,8.427083015441895,-0.010075528702648162
3578,2000-11-20,8.28125,8.333333015441895,7.9375,8.25,6096600.0,0.0012594843274742473,4.846176599011226,0.3333333333333333,43.08176381287882,44.97647534079195,0.0203550187771242,0.023283376689036572,0.9582265637480631,0.44021278065644154,28.247561088447824,0.39583301544189453,-0.508302370765584,-0.027604103088378906,-0.5524471402595896,0.4972389340828318,-0.29002562167398516,0.23481741549722734,1.1534610650880808,62.49997956411065,2.7485873030682555,0.2624215185856056,11,-0.19270849227905273,0.5833334922790527,1.421874761581421,1.203125,0.125,0,-0.042767333984375044,1.7878750887784092,8.270833015441895,-2.878805701824961,8.177083015441895,2.833314259992523,8.333333015441895,-0.042767333984375044
3579,2000-11-21,8.322916984558105,8.395833015441895,8.197916984558105,8.322916984558105,5991600.0,0.005031484927771279,1.7143006618012504,0.0,43.92523364485981,46.09578320582658,-0.09316274324360663,0.027318837392744655,0.9112786113729623,0.42038863973420604,27.680579779190705,0.19791603088378906,-0.45620050863536576,-0.014062118530272727,-0.471061529809905,0.44293729274935956,-0.24256182417008887,0.21443758710954341,1.0689331989193764,69.64289509522307,13.596248123809907,0.22849970563981623,11,-0.27083396911621094,0.5416665077209473,1.3802077770233154,1.1614580154418945,-0.41666698455810547,1,-0.12891117219464499,4.846176599011226,8.28125,1.7878750887784092,8.270833015441895,-2.878805701824961,8.177083015441895,-0.12891117219464499
3580,2000-11-22,7.9270830154418945,8.322916984558105,7.9166669845581055,8.260416984558105,6341400.0,-0.04755952388454909,-1.294121765355306,-100.0,39.83050847457627,46.61088630600144,0.3053926329435228,0.4304552038874476,1.2904068819368462,0.8314946895508157,27.22596004953078,0.40625,-0.36984984054502945,-0.4005210876464851,-0.8836745806243993,0.08263240533142824,-0.6420978341354413,-0.15894434115752887,1.4227635040571993,1.7856062674420317,-48.611984031741315,0.2415767464889567,11,0.125,0.9375004768371582,1.7760417461395264,1.5572919845581055,-0.53125,2,-0.03942181498430786,1.7143006618012504,8.322916984558105,4.846176599011226,8.28125,1.7878750887784092,8.270833015441895,-0.03942181498430786
3581,2000-11-24,8.25,8.25,7.919270992279053,7.921875,1437600.0,0.040735915585728755,1.0158720470610119,-0.9843731224572707,48.58756667636504,47.94779844816966,-0.034182956306642254,0.09951386430141085,0.9585576491485206,0.5317039286139149,27.34793238212619,0.33072900772094727,-0.36822233323005804,-0.06927075386047399,-0.551705035223554,0.413163527502606,-0.310487894542014,0.171946386821066,1.0586829288002733,69.56524335147142,17.88398574655976,0.24121714068154018,11,-0.20833349227905273,0.6145834922790527,1.4505207538604736,1.234375,-0.4375,4,-0.030303030303030276,-1.294121765355306,7.9270830154418945,1.7143006618012504,8.322916984558105,4.846176599011226,8.28125,-0.030303030303030276
3582,2000-11-27,8.34375,8.40625,8.208333015441895,8.333333015441895,4070400.0,0.011363636363636465,1.9230747561533856,0.03174700055803571,55.015196637983856,47.989866301505536,-0.09004541986649706,0.020775891164799276,0.8510718014760386,0.45237959134746575,27.180363118012885,0.19791698455810547,-0.24879574597523302,0.015625095367431285,-0.46148724351290227,0.4927374342477657,-0.22293107407273638,0.25418126480759895,0.9245926099154307,87.23403426412007,29.315660976850566,0.2385561694401672,11,-0.13541650772094727,0.5208334922790527,1.3463540077209473,1.140625,-0.59375,0,-0.02621722846441943,1.0158720470610119,8.25,-1.294121765355306,7.9270830154418945,1.7143006618012504,8.322916984558105,-0.02621722846441943
3583,2000-11-28,8.192708015441895,8.481771469116211,8.145833015441895,8.166666984558105,5025000.0,-0.018102410134304803,-8.923011915828615,2.499862675089261,40.80145470409132,46.54263551264439,0.07637688255276487,0.16597016435889955,0.9947349160822743,0.6186123092373279,26.880905890943694,0.3359384536743164,-0.15269676470528637,-0.12630228996276927,-0.606598429862446,0.3539938499369075,-0.36645035991260855,0.11384577998707002,1.0361010819663896,48.84778628144223,-4.819042769389647,0.24014806994983842,11,0.015625476837158203,0.5104169845581055,1.5442709922790527,1.2916669845581055,-0.5260410308837891,1,0.0031786784673664137,1.9230747561533856,8.34375,1.0158720470610119,8.25,-1.294121765355306,7.9270830154418945,0.0031786784673664137
3584,2000-11-29,8.708333015441895,8.791666984558105,8.145833015441895,8.197916984558105,7072800.0,0.06293706537913146,-1.101694810051549,19.600454112649235,60.714283255834765,47.852586713306735,-0.44159579686337125,-0.37114483511928853,0.4758914692239209,0.12232854290996542,26.92425771187828,0.6458339691162109,-0.031296674829706106,0.3908852100372311,-0.08382084959827729,0.8655912696727404,0.1535321802194769,0.6282382398549853,0.48173323970938675,90.47611781529018,31.778295585368433,0.2373530298177546,11,-0.35416603088378906,-0.6562495231628418,1.0286459922790527,0.7760419845581055,-0.5677080154418945,2,-0.03468895997732646,-8.923011915828615,8.192708015441895,1.9230747561533856,8.34375,1.0158720470610119,8.25,-0.03468895997732646
3585,2000-11-30,9.3125,9.322916984558104,8.520833015441895,8.541666984558105,17004000.0,0.06937802946749705,1.0263165820005034,1.5102053399600157,65.51155150413845,49.56078880162644,-0.9971190188337147,-0.979593511987991,-0.1265547165173082,-0.4654406341199504,26.539271444700997,0.8020839691162092,-0.019939378242167294,0.9658855438232425,0.33777307121802025,1.5939980164284657,0.6518293075206305,1.2799417801258546,-2.0208330154418945,99.25786240865547,38.04893190098539,0.3140562363026114,11,-0.6927080154418945,-0.859375,-0.38541650772094727,-0.32291650772094727,-0.9895830154418945,3,-0.15100671140939592,-1.101694810051549,8.708333015441895,-8.923011915828615,8.192708015441895,1.9230747561533856,8.34375,-0.15100671140939592
3586,2000-12-01,9.208333015441896,9.5625,9.125,9.479166984558104,6490200.0,-0.011185716462615125,1.0,-0.35135232104834885,69.64909947503378,51.901850909529124,-0.8172256413676049,-0.878633964177558,-0.034266925798400294,-0.34315287105448355,26.374593569711998,0.4375,-0.02505622237066163,0.8351560592651381,0.11066231220776146,1.5596498063225148,0.4729091857364498,1.1974029327938265,-1.8760410308837905,74.99998317045714,7.990266469897179,0.36224687352868834,12,-0.4687495231628436,-0.635416507720949,-0.2812495231628436,-0.21874952316284357,-0.8229160308837908,4,-0.19683258598060405,1.0263165820005034,9.3125,-1.101694810051549,8.708333015441895,-8.923011915828615,8.192708015441895,-0.19683258598060405
3587,2000-12-04,9.375,9.552083015441896,8.791666984558105,9.166666984558104,6144600.0,0.0180995826582957,1.7037060270623452,-0.769227789710922,70.27490019660226,54.923310507720615,-0.9060791179287779,-1.0170458930017467,-0.2282477381008725,-0.48505724362502356,25.768446730755723,0.7604160308837908,0.0080176287021132,0.9507813930511482,0.09922972201781555,1.8023330640844808,0.5250055575344827,1.3765572285678145,-1.9534996948242185,86.76470885227229,16.65964848884596,0.4257758355166662,12,-0.6354165077209473,-0.8020834922790527,-0.44791650772094727,-0.38541650772094727,-1.2083330154418945,0,-0.16666666666666663,1.0,9.208333015441896,1.0263165820005034,9.3125,-1.101694810051549,8.708333015441895,-0.16666666666666663
3588,2000-12-05,9.520833015441896,9.75,9.010416984558104,9.447916984558104,6307800.0,0.015555521647135695,1.784312528722433,0.34999748229597705,68.88487550156368,57.69660404735437,-0.9583686017130351,-1.0994704288431993,-0.40059896279163176,-0.6088536979201447,24.557796927334323,0.7395830154418963,0.055729101880606535,1.0205727577209487,0.06345303672924274,1.9776924787126546,0.5420128972250957,1.4991326182168017,-2.013692722473146,85.71426872862419,16.58940708550358,0.47855986049585303,12,-0.6874995231628436,-0.854166507720949,-0.5937495231628436,-0.5312495231628436,-1.5625000000000018,1,-0.18599559645356367,1.7037060270623452,9.375,1.0,9.208333015441896,1.0263165820005034,9.3125,-0.18599559645356367
3589,2000-12-06,9.447916984558104,9.53125,9.333333015441896,9.520833015441896,6305400.0,-0.007658576803681982,3.2222290039062123,-1.0,69.38405616822865,60.980331568871314,-0.792420731196664,-1.021498900912233,-0.3475356995605292,-0.51443404861425,23.903938616645885,0.1979169845581037,0.10800487387306568,0.9111983776092512,-0.1325905243545673,1.9549872795730696,0.3893039266273419,1.4330928285911604,-1.806205109167478,75.42376103190753,7.357504281729476,0.5218944509819093,12,-0.6132814884185773,-0.7812504768371564,-0.520833492279051,-0.45833349227905096,-1.7499999999999982,2,-0.1885336209993499,1.784312528722433,9.520833015441896,1.7037060270623452,9.375,1.0,9.208333015441896,-0.1885336209993499
3590,2000-12-07,9.864583015441896,10.0,9.4375,9.53125,6093600.0,0.04410136451926938,-1.1600013183601796,-4.571464071777771,76.91028808987615,64.12730061481699,-1.0117457659262037,-1.3706089615752806,-0.7900322650021803,-0.9054583392589937,23.523682042240402,0.5625,0.19901560010596242,1.2403644084930434,0.060979825793092246,2.4197489911929946,0.6506721171430687,1.830056699843018,-2.0963738525747084,88.79307419167216,19.296661988123034,0.5896922913499756,12,-0.791666507720949,-1.072916507720949,-0.9374995231628436,-0.8749995231628436,-1.8645830154418963,3,-0.17476238100923613,3.2222290039062123,9.447916984558104,1.784312528722433,9.520833015441896,1.7037060270623452,9.375,-0.17476238100923613
3591,2000-12-08,9.354166984558104,9.958333015441896,8.770833015441895,9.953125,19021200.0,-0.05174228146134441,2.8974419969482206,-1.7968757599599414,65.24927308215842,65.26442021972528,-0.36680588549949533,-0.8219343284795197,-0.31761923624066846,-0.37743067027586186,22.708604220849978,1.1875000000000018,0.2796685881837817,0.6789066791534406,-0.5353167528198775,1.8931301111267587,0.07179496316678247,1.2860183951400987,-1.4074145547202912,47.457666569682715,-20.46094203099132,0.6071117159866589,12,-0.2812504768371564,-0.5625004768371564,-0.42708349227905096,-0.36458349227905096,-1.1979169845581037,4,-0.1102449851175834,-1.1600013183601796,9.864583015441896,3.2222290039062123,9.447916984558104,1.784312528722433,9.520833015441896,-0.1102449851175834
3592,2000-12-11,8.645833015441895,9.40625,8.270833015441895,9.375,14038800.0,-0.07572389612945007,1.8684207039197807,1.2173924812077925,54.289210983902194,66.76305980637093,0.4345862442792363,-0.06958464153808208,0.3557865089787473,0.3412483220517881,22.431875446958944,1.1354169845581055,0.4033826516813228,-0.0596355915069573,-1.2369905858285541,1.1177194028146396,-0.6483130886677557,0.5290419056538411,-0.5348207799911062,21.68674300104293,-44.97918105297464,0.5886774971607985,12,0.42708349227905273,0.14583349227905273,0.20052123069763184,0.3437504768371582,-0.875,0,-0.030120409498850198,2.8974419969482206,9.354166984558104,-1.1600013183601796,9.864583015441896,3.2222290039062123,9.447916984558104,-0.030120409498850198
3593,2000-12-12,8.583333015441895,8.885416984558105,8.40625,8.604166984558105,8899200.0,-0.007228915928444546,-1.5555572509765625,0.028572288045703106,53.04877259063384,65.91133639912638,0.6239371766425439,0.028851543176624972,0.39198623565204826,0.4151655261821361,21.54970916993142,0.47916698455810547,0.47016799904052853,-0.14401059150695872,-1.2935127732349727,1.0054915902210544,-0.7187616823709657,0.4307404993570483,-0.3212017588271685,18.07228583420244,-46.225273921649,0.5747510908640067,12,0.5520834922790527,0.20833349227905273,-0.1249995231628418,0.4062504768371582,-0.8125,1,-0.04854361704645316,1.8684207039197807,8.645833015441895,2.8974419969482206,9.354166984558104,-1.1600013183601796,9.864583015441896,-0.04854361704645316
3594,2000-12-13,8.53125,8.739583015441895,8.458333015441895,8.510416984558105,7506000.0,-0.0060679243538838135,-3.499965667986542,-0.9999542250297537,57.69231236241284,65.04253205004576,0.7244421795345968,0.09395578139766236,0.4260242511502419,0.48047468886201194,20.619869531120738,0.28125,0.506759422226402,-0.20130195617675817,-1.3460098025521372,0.9434058901986209,-0.7736558793644477,0.37105196701093135,-0.26041698455810547,15.060256579248529,-54.78405854113204,0.5723539231876896,12,0.6041665077209473,0.26041650772094727,0.020833492279052734,0.45833349227905273,0.16666698455810547,2,-0.06715510441706729,-1.5555572509765625,8.583333015441895,1.8684207039197807,8.645833015441895,2.8974419969482206,9.354166984558104,-0.06715510441706729
3595,2000-12-14,8.510416984558105,8.78125,8.46875,8.510416984558105,8402400.0,-0.0024419651800022812,-6.4999427799775695,0.0,53.5919593526799,63.25840536978421,0.6923418541102837,0.13569274570003387,0.4255116532035821,0.5025716214906275,19.60850969841251,0.3125,0.6150710971080073,-0.23098917007446218,-1.3653882923318523,0.9034099521829289,-0.7981887312031581,0.3362103910542338,-0.10416698455810547,14.197568540219892,-53.381879346061055,0.5671995611286954,12,0.6249995231628418,0.2812495231628418,0.09635400772094727,0.47916650772094727,0.15625,3,-0.09547123266395252,-3.499965667986542,8.53125,-1.5555572509765625,8.583333015441895,1.8684207039197807,8.645833015441895,-0.09547123266395252
3596,2000-12-15,8.5625,8.864583015441895,8.125,8.416666984558105,14657400.0,0.00611991345857632,-1.0285696722544329,100.0,53.052326664530426,61.344786088442895,0.6023576013466734,0.12012348177402465,0.33176361064212756,0.453398805617379,18.94853343595795,0.7395830154418945,0.6223492615592523,-0.198177003860474,-1.3049704752892257,0.9086164675682777,-0.7515737395748499,0.3552197318539019,1.4375,34.146341463414636,-29.668547533414554,0.553396735714376,12,0.5,0.22916650772094727,0.044270992279052734,0.42708349227905273,-0.13541698455810547,4,-0.06569343065693434,-6.4999427799775695,8.510416984558105,-3.499965667986542,8.53125,-1.5555572509765625,8.583333015441895,-0.06569343065693434
3597,2000-12-18,8.1875,8.708333015441895,8.15625,8.666666984558105,7812600.0,-0.04379562043795615,-1.0384591683847466,-3.2857236278504023,49.93160469341344,59.23886710975953,0.8841769441370015,0.5149626825367939,0.674993533672815,0.830155890196032,17.901370645914213,0.5520830154418945,0.5493119076006607,-0.5690103530883786,-1.6841642032320525,0.5461434970552954,-1.1265872781602155,-0.01143342801654157,1.7750000000000004,8.219174646173913,-55.11414287074675,0.5575769250718368,12,0.875,0.6041665077209473,0.41927099227905273,0.8020834922790527,0.4375,0,-0.003816793893129722,-1.0285696722544329,8.5625,-6.4999427799775695,8.510416984558105,-3.499965667986542,8.53125,-0.003816793893129722
3598,2000-12-19,7.9270830154418945,8.583333015441895,7.8958330154418945,8.229166984558105,7446000.0,-0.03180665460251675,-2.771421994590551,0.6304356912127346,39.00292861461603,55.86318627046925,0.9998955562899585,0.7878809876670658,0.8838403824345704,1.0948252727220815,16.939763788837787,0.6875,0.45942081222385767,-0.8117189884185798,-1.9690984342401645,0.3456604574030049,-1.3904087113293713,-0.23302926550778835,1.9986669845581062,3.225806451612903,-54.33297954990261,0.5786897229107923,12,1.0208334922790527,0.8645834922790527,0.6796879768371582,1.0625004768371582,1.1250000000000018,1,-0.019710907492153984,-1.0384591683847466,8.1875,-1.0285696722544329,8.5625,-6.4999427799775695,8.510416984558105,-0.019710907492153984
3599,2000-12-20,7.25,7.9583330154418945,7.2395830154418945,7.7604169845581055,9460200.0,-0.0854138923640565,-1.7058774954807139,1.689652668598741,21.551709169432172,49.712233057086586,1.4890011830607115,1.4550643113872397,1.515869581240695,1.7571311363706172,16.404791776631313,0.71875,0.3271803338767256,-1.435156154632569,-2.7609145375793567,-0.10939777168578146,-2.098035346105963,-0.7722769631591753,2.594553320617676,0.6410452035757211,-49.509765377962864,0.6628791914733939,12,1.3489580154418945,1.3697915077209473,1.28125,1.7395834922790527,1.5520830154418945,2,0.0718390366126751,-2.771421994590551,7.9270830154418945,-1.0384591683847466,8.1875,-1.0285696722544329,8.5625,0.0718390366126751
3600,2000-12-21,7.6145830154418945,8.010416984558105,7.4166669845581055,7.4375,7944000.0,0.05028731247474405,-4.4285950953678475,-0.34693793662686306,29.49060319791704,45.7390475143931,0.8623799412107704,1.1234700833822515,1.1155849337615464,1.3848970293106646,15.386860311356237,0.7604169845581055,0.18849039535180623,-1.0549481391906745,-2.424952885765176,0.315056607383827,-1.7399505124779253,-0.36994576590342376,2.073672086865235,23.076923076923077,-22.94208447507204,0.6850023732872509,12,0.7083334922790527,1.0052084922790527,0.9166669845581055,1.3750004768371582,1.020833969116211,3,0.14227095126801803,-1.7058774954807139,7.25,-2.771421994590551,7.9270830154418945,-1.0384591683847466,8.1875,0.14227095126801803
3601,2000-12-22,8.0,8.239583015441895,7.6458330154418945,7.8020830154418945,5775600.0,0.050615638936039486,-1.3265291632645817,1.117650860327975,33.24872058459947,43.40121524780391,0.2957779013003652,0.7571846639280544,0.7066040773436324,0.990000671523628,14.121157383498485,0.625,0.05042501424838619,-0.657031154632568,-2.047561334027648,0.7334990247625122,-1.352296244330109,0.03823393506497208,1.5413347770952157,51.7730712890625,10.457517697149825,0.6952650896975401,12,0.0625,0.6197915077209473,0.515625,0.9895834922790527,0.7083330154418945,4,0.08333337306976318,-4.4285950953678475,7.6145830154418945,-1.7058774954807139,7.25,-2.771421994590551,7.9270830154418945,0.08333337306976318
3602,2000-12-26,8.125,8.25,7.96875,8.052083015441895,2384400.0,0.015625,-1.3478292021765697,0.3684220670646795,32.90815784353957,41.16336916479344,0.0996025237794953,0.6481891849408381,0.5452386118583679,0.8568172336666748,13.238442463551165,0.28125,-0.1670266897121646,-0.5210936546325691,-1.9253725925570677,0.8831852832919287,-1.2232331235948184,0.18104581432968025,1.2782296713960157,65.89149652525435,28.9448780436773,0.702139468962249,12,-0.07291698455810547,0.49479150772094727,0.390625,0.8645834922790527,0.34375,1,0.037179448054387,-1.3265291632645817,8.0,-4.4285950953678475,7.6145830154418945,-1.7058774954807139,7.25,0.037179448054387
3603,2000-12-27,8.21875,8.4375,7.8541669845581055,8.125,4641600.0,0.011538461538461497,1.1960772346047794,1.285708680469271,35.025371038512844,38.64482012880455,-0.057331202579037566,0.5865636418946316,0.41647018747742237,0.7555121971504768,12.369826785687774,0.5833330154418945,-0.32289640092412597,-0.428645753860474,-1.831201841167509,0.9739103334465611,-1.1299237975139906,0.27263228979304355,1.0546608720387685,81.73913528067274,47.60822902250314,0.7012780436535174,12,-0.16666698455810547,0.40104150772094727,0.296875,0.7708334922790527,0.48958301544189453,2,0.049429657794676896,-1.3478292021765697,8.125,-1.3265291632645817,8.0,-4.4285950953678475,7.6145830154418945,0.049429657794676896
3604,2000-12-28,8.40625,8.416666984558105,8.020833015441895,8.208333015441895,4018800.0,0.02281368821292773,2.619037654167593,2.111114501953125,31.182795169656842,36.154912997357535,-0.2955023598574673,0.3955521257737775,0.19943826556420063,0.5647972480057213,12.308415508997411,0.39583396911621094,-0.3859745047478942,-0.22604160308837962,-1.632335890852806,1.1802526846760468,-0.929188746970592,0.4771055407938336,0.7451312006429553,96.93877455692666,66.84211007367117,0.703147143882213,12,-0.35416698455810547,0.21354150772094727,0.0703125,0.5833334922790527,0.5520830154418945,3,0.07682771930907317,1.1960772346047794,8.21875,-1.3478292021765697,8.125,-1.3265291632645817,8.0,0.07682771930907317
3605,2000-12-29,7.90625,8.427083015441895,7.8125,8.416666984558105,4855200.0,-0.059479553903345694,1.3137284469217583,-2.5789448323383013,31.26684070735969,33.73430344656079,0.12268564864385034,0.8272090797703768,0.660800932533915,1.0626339716349413,13.59485097088567,0.6145830154418945,-0.45555107548520013,-0.6557291030883796,-2.0594443393251627,0.7479861331484035,-1.357586721206772,0.04612851503001192,1.130423309530892,32.89476378801696,4.7878461526273135,0.7018576181183916,12,0.06770801544189453,0.7135415077209473,0.5520832538604736,1.0833334922790527,1.0833330154418945,4,0.1133069426645874,2.619037654167593,8.40625,1.1960772346047794,8.21875,-1.3478292021765697,8.125,0.1133069426645874
3606,2001-01-02,7.3958330154418945,7.9791669845581055,7.2708330154418945,7.976562976837157,6213000.0,-0.06455866998363391,1.4177779803239092,1.1377559504569208,32.954542498942715,31.847963202730707,0.503115200759968,1.2594484134171964,1.1093980935224934,1.5710578378754647,14.901713096850619,0.7083339691162109,-0.5623374854861254,-1.075521087646484,-2.53640356869575,0.3853613934027811,-1.8059623281711161,-0.345079847121851,1.5330148764436569,10.714282794875338,-17.45272456764185,0.7304412405246327,1,0.515625,1.2239584922790527,1.062500238418579,1.5937504768371582,1.4791669845581055,1,0.16760572697193954,1.3137284469217583,7.90625,2.619037654167593,8.40625,1.1960772346047794,8.21875,0.16760572697193954
3607,2001-01-03,7.8125,8.302083015441895,7.2916669845581055,7.3125,9235800.0,0.05633807357307008,-2.7307712622672007,-0.86098536882564,40.41451096723574,32.00480568635512,0.030911063007126316,0.758615500412434,0.6314560962126592,1.1519728725861995,16.12734867980264,1.010416030883789,-0.6442959461551565,-0.5807291030883786,-2.0047919506795715,0.8433337445028144,-1.292760526883976,0.13130232070721792,1.0149919992989318,46.42858602562331,16.283045319419344,0.7120314237955966,1,0.026041507720947266,0.8072915077209473,0.640625,1.1770834922790527,1.1041669845581055,2,0.11466662597656252,1.4177779803239092,7.3958330154418945,1.3137284469217583,7.90625,2.619037654167593,8.40625,0.11466662597656252
3608,2001-01-04,7.75,8.0625,7.5625,7.625,5676600.0,-0.008000000000000007,-3.0,0.25,40.31007751937984,34.089068836349306,0.07336536816761097,0.7184839601142929,0.6474820436332411,1.2085067548864288,17.574456023298303,0.5,-0.7369220014686562,-0.5546874523162835,-1.9016721424532683,0.7922972378207005,-1.228179797384776,0.11880489275220896,0.9822174602675098,41.441468934755065,8.999943334049497,0.673492345068492,1,0.10416650772094727,0.8697915077209473,0.7864584922790527,1.2395834922790527,1.3229169845581037,3,0.092741935483871,-2.7307712622672007,7.8125,1.4177779803239092,7.3958330154418945,1.3137284469217583,7.90625,0.092741935483871
3609,2001-01-05,7.6666669845581055,7.8229169845581055,7.5833330154418945,7.7083330154418945,6560400.0,-0.010752647153792871,-1.2999990844754503,-0.3333282470703125,39.69465648854962,35.22285253530848,0.24810956192420353,0.6972777533775769,0.7428605773474217,1.280006112944747,19.099766845800197,0.23958396911621094,-0.7964015427539985,-0.5489579677581791,-1.8105109467416458,0.7125950112252886,-1.1797344572499124,0.0818185217335543,0.9759924090198666,34.234289220861484,-0.4937011950220551,0.6307764894917337,1,0.1874995231628418,0.9531245231628418,0.7890622615814209,1.3229165077209473,1.1875,4,0.1358694766554842,-3.0,7.75,-2.7307712622672007,7.8125,1.4177779803239092,7.3958330154418945,0.1358694766554842
3610,2001-01-08,8.140625,8.1875,7.6666669845581055,7.7291669845581055,5033400.0,0.0618206081464765,1.0618557090244625,-9.875143053330282,45.32871972318339,36.5650746618178,-0.16023235369398137,0.09227389834004995,0.27528628965988666,0.8031706850847122,19.514903321276694,0.5208330154418945,-0.7791125554513432,0.011197948455810902,-0.9832774595294023,1.005673356441024,-0.4860397555367957,0.5084356524484175,0.4178498108898072,84.34346516927084,47.495375284248844,0.49723770399260675,1,-0.28645849227905273,0.47916650772094727,0.0625002384185791,0.8489584922790527,1.1197919845581037,0,0.10044781763585653,-1.2999990844754503,7.6666669845581055,-3.0,7.75,-2.7307712622672007,7.8125,0.10044781763585653
3611,2001-01-09,8.322916984558105,8.489583015441895,8.125,8.15625,5962800.0,0.022392873343030306,-2.1818109938035533,0.40506437668764267,51.56626862187996,38.6381980816334,-0.3262054660696334,-0.18049195895604342,0.09188934111916147,0.6180341482513825,20.438474556761825,0.36458301544189453,-0.621163005311006,0.24505243301391566,-0.5734105647284498,1.063515430756281,-0.16417906585726705,0.6542839318850984,-1.083333969116211,86.0870022115968,43.73313327496659,0.4092314988711826,1,-0.44270896911621094,0.2968745231628418,0.21354150772094727,0.6666665077209473,0.9583330154418945,1,0.08010004570761486,1.0618557090244625,8.140625,-1.2999990844754503,7.6666669845581055,-3.0,7.75,0.08010004570761486
3612,2001-01-10,8.385416984558105,8.4375,7.75,8.1875,5514000.0,0.007509386446597821,3.5517289278532123,1.1874996423728135,55.55556326201468,40.91933055091139,-0.38876316819794354,-0.27774197426093217,0.03704733090820511,0.5495313381876148,20.845496895101316,0.6875,-0.5081376764140639,0.3205732345581058,-0.4675688139948768,1.1087152831110885,-0.07349778971838461,0.7146442588345971,-1.1208339691162106,88.76410966992655,39.748100936074266,0.39407102427649127,1,-0.5052089691162109,0.2343745231628418,0.27083301544189453,0.6041665077209473,0.9062499999999982,2,0.05838505304428754,-2.1818109938035533,8.322916984558105,1.0618557090244625,8.140625,-1.2999990844754503,7.6666669845581055,0.05838505304428754
3613,2001-01-11,8.166666984558105,8.458333015441895,8.083333015441895,8.354166984558105,3718800.0,-0.02608695553278173,-1.1176394558555842,-0.9473668994029808,62.50000325116216,44.39902033774531,-0.1991174110203291,-0.09676949016557579,0.2543550944312809,0.7627751298806356,21.258609271642143,0.375,-0.43714539698213883,0.12265653610229421,-0.6289597986918984,0.874272870896486,-0.2531516312948021,0.49846470349939054,-0.8775839691162108,64.36788624730603,8.851373764282883,0.37580816739709605,1,-0.28645896911621094,0.4531245231628418,0.48958301544189453,0.8229165077209473,1.3333330154418945,3,0.09183673111908841,3.5517289278532123,8.385416984558105,-2.1818109938035533,8.322916984558105,1.0618557090244625,8.140625,0.09183673111908841
3614,2001-01-12,7.9583330154418945,8.239583015441895,7.7916669845581055,8.125,6964200.0,-0.025510280939597285,1.2631564998879683,0.8888905843098959,54.896140659722796,47.0244981102301,-0.0681711563673364,0.07003287813080483,0.4470428338697303,0.9617159131438768,21.86219267001189,0.44791603088378906,-0.3768487484290617,-0.05703158378601003,-0.7732982708654763,0.6592351032934562,-0.41516492732574406,0.3011017597537231,-0.6452400000000003,35.44298809813534,-23.178190885826105,0.35813334353973314,1,-0.078125,0.6614584922790527,0.7916669845581055,1.0312504768371582,1.1875000000000018,4,0.14005244150421126,-1.1176394558555842,8.166666984558105,3.5517289278532123,8.385416984558105,-2.1818109938035533,8.322916984558105,0.14005244150421126
3615,2001-01-16,7.6979169845581055,7.9166669845581055,7.6354169845581055,7.8333330154418945,4066800.0,-0.03272243450713774,-1.1600052734503747,0.812494635592202,45.538466652412616,48.42271190506008,0.17833933157762072,0.2808571189411886,0.6887997778643609,1.2139150452876883,22.673291994035804,0.32291603088378906,-0.3398304321519827,-0.2768226146697996,-0.9665393612110602,0.41289413187146096,-0.6216809879404295,0.06803575860083022,-0.3612941691162108,7.317078617061423,-50.015237006188926,0.3448583732706303,1,0.19270801544189453,0.9218745231628418,1.0527340173721313,1.2916665077209473,1.135416030883789,1,0.15020297079319223,1.2631564998879683,7.9583330154418945,-1.1176394558555842,8.166666984558105,3.5517289278532123,8.385416984558105,0.15020297079319223
3616,2001-01-17,8.0,8.041666984558105,7.75,7.7760419845581055,7786800.0,0.03924217629884397,-1.1132074167993893,-1.653851571193149,48.245614035087726,49.29283446815475,-0.032441562626548404,-0.06906888859710758,0.37286227550134043,0.9091137671637775,22.864864059050127,0.34375,-0.2965487379473082,0.05338540077209508,-0.5788993687347155,0.6856701702789056,-0.2627569839813102,0.36952778552550036,-0.6403179805581054,44.30379306748253,-11.452373253256717,0.3161423847534053,1,0.026041507720947266,0.5989580154418945,0.9322915077209473,0.9895834922790527,1.0,2,0.15755212306976296,-1.1600052734503747,7.6979169845581055,1.2631564998879683,7.9583330154418945,-1.1176394558555842,8.166666984558105,0.15755212306976296
3617,2001-01-18,8.15625,8.208333015441895,7.7083330154418945,7.9583330154418945,4960200.0,0.01953125,2.310348311165973,0.8837236040317327,49.13793103448276,50.273707080943964,-0.15064465787679104,-0.24008961899820846,0.2146979192491365,0.7516917972088653,22.930520389400264,0.5,-0.21141502107152643,0.21119790077209455,-0.41873050587685157,0.8411263074210398,-0.10376630255237806,0.5261621040965672,-0.7739699606381052,63.291149509207436,10.374622651404856,0.3149642033244727,1,-0.11979198455810547,0.16666650772094727,0.7760415077209473,0.8333334922790527,0.59375,3,0.13793103448275867,-1.1132074167993893,8.0,-1.1600052734503747,7.6979169845581055,1.2631564998879683,7.9583330154418945,0.13793103448275867
3618,2001-01-19,7.7708330154418945,8.229166984558105,7.6458330154418945,8.208333015441895,6442800.0,-0.04725418967762207,1.4347788012196383,-2.210522765273622,41.68936983035804,50.49534189670046,0.2660122999130756,0.14020994856779545,0.6051001059460877,1.1385071372127076,22.631360663104378,0.5833339691162109,-0.10372995581515809,-0.16640658378601092,-0.8011307652760085,0.4683175977039875,-0.48376867453101013,0.1509555069589883,-0.3664069165583994,22.413711457047516,-23.904287039696225,0.3173620907449991,1,0.29166698455810547,0.29166698455810547,1.1614584922790527,1.2187504768371582,0.75,4,0.19571054558682022,2.310348311165973,8.15625,-1.1132074167993893,8.0,-1.1600052734503747,7.6979169845581055,0.19571054558682022
3619,2001-01-22,7.7708330154418945,7.875,7.5,7.7291669845581055,7940400.0,0.0,2.0,-0.09523664202008929,47.96237785675357,50.78797057820826,0.31552272491656197,0.1910240033875521,0.5870170863638009,1.137715879714852,21.53167255927446,0.375,-0.05168714024474852,-0.1924482345581051,-0.7459984546124261,0.36110198549621586,-0.4692233445852665,0.08432687546905537,-0.3447037782272311,37.142797353342395,-10.42399144444682,0.27677511002716065,1,0.22395849227905273,0.28125,1.1927084922790527,1.0937504768371582,0.47916698455810547,0,0.22252015724980478,1.4347788012196383,7.7708330154418945,2.310348311165973,8.15625,-1.1132074167993893,8.0,0.22252015724980478
3620,2001-01-23,8.697916984558105,8.729166984558105,7.6458330154418945,7.6770830154418945,11670000.0,0.11930303575870771,1.0,24.500389105058368,67.40947629294627,52.54832698610451,-0.5857990467506102,-0.6859046284796761,-0.3282728507272825,0.21210499964442242,20.098707880593555,1.083333969116211,0.03281239878436537,0.6804690361022949,0.06233885932480199,1.2985992128797879,0.37140394771354757,0.9895341244910414,-1.250518671778897,97.45762777616139,43.360871368399415,0.3090650883887465,1,-0.5833334922790527,-0.6458339691162109,0.2656245231628418,0.16666650772094727,-0.53125,1,0.05149693100991892,2.0,7.7708330154418945,1.4347788012196383,7.7708330154418945,2.310348311165973,8.15625,0.05149693100991892
3621,2001-01-24,8.666666984558105,8.739583015441895,8.291666984558105,8.541666984558105,9187800.0,-0.003592814239947284,2.307703142386298,0.12244890332971482,62.732922786648885,53.34581137773053,-0.5594973728273533,-0.6346896411340328,-0.292400824281561,0.24000423643579438,19.147169156593165,0.44791603088378906,0.134280413418578,0.6158856868743889,-0.06681206251809435,1.2985834362668722,0.2745368121781464,0.9572345615706306,-1.1679979249077412,94.11769684035276,37.43781322597296,0.34134887469624176,1,-0.5468754768371582,-0.6145839691162109,0.2968745231628418,0.19791650772094727,-0.75,2,0.01923069516582876,1.0,8.697916984558105,2.0,7.7708330154418945,1.4347788012196383,7.7708330154418945,0.01923069516582876
3622,2001-01-25,8.427083015441895,8.8125,8.375,8.625,3477600.0,-0.02764430311480659,-1.896554772270226,-1.5833358764648438,59.58701355871324,53.022145856347315,-0.35020983292569063,-0.39138026228668465,-0.041480812709345116,0.474810255640973,18.21671882999559,0.4375,0.17368613875181182,0.36119756698608363,-0.3414880916385883,1.0638832256107547,0.00985473767374856,0.7125403962984196,-0.8539591184440383,70.63489641462054,11.53061403403867,0.35134282931233557,1,-0.27083301544189453,-0.40104150772094727,0.5000002384185791,0.4375004768371582,-0.23958301544189453,3,0.06798520715985412,2.307703142386298,8.666666984558105,1.0,8.697916984558105,2.0,7.7708330154418945,0.06798520715985412
3623,2001-01-26,8.625,8.802083015441895,8.375,8.395833015441895,2233800.0,0.023485823528193617,-2.1538475081781336,-1.15789448323383,63.14284705337652,53.93844656675328,-0.5322465443597508,-0.5874187724553792,-0.22888631380536495,0.27471461228338256,17.6887598058868,0.42708301544189453,0.17075732065102667,0.5388020515441898,-0.20478575843762847,1.282389861526009,0.16700814655328067,0.910595956535099,-0.9527260147619723,85.71428571428571,22.494838012442486,0.3717939049909094,1,-0.46875,-0.5989584922790527,0.30208325386047363,0.23958349227905273,-0.5416669845581055,4,0.01449275362318847,-1.896554772270226,8.427083015441895,2.307703142386298,8.666666984558105,1.0,8.697916984558105,0.01449275362318847
3624,2001-01-29,9.052083015441896,9.0625,8.458333015441895,8.520833015441895,3318600.0,0.04951687135558225,1.1886778763935866,2.318178602491071,62.6627975164444,55.84114999609015,-0.8804543807026555,-1.015712919423791,-0.6493452951226946,-0.15291733048598388,17.30520789977289,0.6041669845581055,0.15325328103725866,0.9335934162139914,0.08307913455330862,1.7841076978746733,0.50833627538365,1.3588505570443328,-1.288590949022911,99.26468360795793,37.117911064568034,0.4252571408303411,1,-0.7708330154418963,-0.901041507720949,-0.18229150772094904,-0.18749952316284357,-0.8541660308837908,0,-0.05868814935675526,-2.1538475081781336,8.625,-1.896554772270226,8.427083015441895,2.307703142386298,8.666666984558105,-0.05868814935675526
3625,2001-01-30,8.802083015441895,8.927083015441895,8.583333015441895,8.927083015441895,2507400.0,-0.02761795263847322,4.5,-0.23529411764705804,56.53407997336648,56.76209065589891,-0.5111053063441044,-0.7327254498997107,-0.39246740450317397,0.0964050222149826,16.56516709082798,0.4687500000000018,0.1177181899184454,0.6388017654418938,-0.2577598010999278,1.5353633319837154,0.19052098217098212,1.0870825487128046,-0.9086901556648082,66.21616104380058,6.8044692622048615,0.448280783270911,1,-0.5208330154418945,-0.6354165077209473,-0.19270825386047363,0.036458492279052734,-0.6875,1,-0.06272185964087706,1.1886778763935866,9.052083015441896,-2.1538475081781336,8.625,-1.896554772270226,8.427083015441895,-0.06272185964087706
3626,2001-01-31,8.635416984558105,8.90625,8.364583015441895,8.770833015441895,3450000.0,-0.018934839695490147,1.6666682316706731,1.0833282470703125,53.314916568158985,57.22620015964071,-0.27359838903429434,-0.49374595257174647,-0.21568117446327228,0.2572592546293073,14.83877075245084,0.5416669845581055,0.13092748740179339,0.41015653610229563,-0.4328037227656054,1.2531167949701967,-0.011323593331654891,0.8316366655362462,-0.6251134107587273,38.80604357088296,-16.194942067827625,0.42148012943395036,1,-0.35416698455810547,-0.4687504768371582,-0.1640629768371582,0.2031245231628418,-0.65625,2,-0.054282265794254214,4.5,8.802083015441895,1.1886778763935866,9.052083015441896,-2.1538475081781336,8.625,-0.054282265794254214
3627,2001-02-01,8.708333015441895,8.872396469116211,8.375,8.458333015441895,3496200.0,0.00844383438740448,-1.3875066948039165,-1.8461625139090385,57.47125559839709,58.97974302275615,-0.2905167288210073,-0.5229175540126683,-0.28044336406098935,0.1818902662980193,13.806538253178003,0.49739646911621094,0.21117929181221662,0.4382809162139889,-0.40752938580200393,1.2840912182299826,0.015375765205991598,0.8611860672219862,-0.5928097990224543,49.25370890889687,-4.373957654155134,0.42290515100799686,2,-0.42708301544189453,-0.5416665077209473,-0.3671872615814209,0.13020849227905273,-1.1875,3,-0.09090902121909916,1.6666682316706731,8.635416984558105,4.5,8.802083015441895,1.1886778763935866,9.052083015441896,-0.09090902121909916
3628,2001-02-02,8.46875,8.822916984558105,8.46875,8.708333015441895,2445600.0,-0.027511926222511085,-1.9565283157060915,-0.9583320617675781,56.98006314792813,59.98170805510888,0.06534908454944244,-0.23897928242038446,-0.03565819028699835,0.4177685873786672,12.71852262700082,0.35416698455810547,0.25859205908727745,0.16276040077209508,-0.6504623187655199,0.97598312030971,-0.2438509589967115,0.5693717605409025,-0.25852910522250383,14.925411884632675,-39.30872346433692,0.4066113597688073,2,-0.11458349227905273,-0.30208349227905273,-0.1328127384185791,0.36979150772094727,-0.7083330154418945,4,-0.03321033210332103,-1.3875066948039165,8.708333015441895,1.6666682316706731,8.635416984558105,4.5,8.802083015441895,-0.03321033210332103
3629,2001-02-05,8.708333015441895,8.78125,8.458333015441895,8.458333015441895,2166000.0,0.028290245365832467,-1.5833358764648438,-1.0434796454118087,63.896841823604866,59.591415336293174,-0.030468572551232143,-0.41795052914550723,-0.2684910715502902,0.17417318059920817,11.562279269048506,0.32291698455810547,0.3006690323251835,0.35026011466979945,-0.4230059010971452,1.1235261304367432,-0.036372893213671986,0.7368931225532718,-0.41288421014214727,61.111111111111114,0.9033588571102769,0.386633007883472,2,-0.031249523162841797,-0.5416665077209473,-0.37239575386047363,0.13020849227905273,-0.8958330154418945,0,-0.0717703375481542,-1.9565283157060915,8.46875,-1.3875066948039165,8.708333015441895,1.6666682316706731,8.635416984558105,-0.0717703375481542
3630,2001-02-06,8.958333015441895,9.114583015441896,8.666666984558105,8.677083015441895,3991200.0,0.028708135019261727,-1.9655255149073854,1.125,63.372089773851414,59.66243389042679,-0.2678065428245038,-0.6361654027768182,-0.4959358781205623,-0.08175269176506816,11.48282872213769,0.44791603088379084,0.4207012020629186,0.5593747138977054,-0.2510589411293864,1.3698083689247982,0.15415788638415862,0.9645915414112523,-0.5861790906721218,79.16666666666647,16.2471004025835,0.4052168275135464,2,-0.21875,-0.765625,-0.6223957538604736,-0.11979150772094727,-1.041666030883789,1,-0.08488365297126421,-1.5833358764648438,8.708333015441895,-1.9565283157060915,8.46875,-1.3875066948039165,8.708333015441895,-0.08488365297126421
3631,2001-02-07,8.989583015441895,9.104166984558104,8.802083015441895,8.96875,4212000.0,0.0034883722168099762,1.4166625340937469,0.07407294379340278,62.0481892825381,59.93589785974066,-0.2776295428778912,-0.6481401026998661,-0.5142126900023953,-0.11664478439851322,12.052859113194746,0.30208396911620916,0.5215054458913606,0.557291412353516,-0.2937940814834672,1.4083769061905,0.1317486654350244,0.9828341592720076,-0.53125,83.09858428464382,19.39050474626525,0.425542746918492,2,-0.25,-0.796875,-0.6927082538604736,-0.15104150772094727,-1.447916030883789,2,-0.09733488177337757,-1.9655255149073854,8.958333015441895,-1.5833358764648438,8.708333015441895,-1.9565283157060915,8.46875,-0.09733488177337757
3632,2001-02-08,8.875,9.145833015441896,8.833333015441895,9.052083015441896,4352400.0,-0.0127461991557416,-1.39999707031609,-8.50011444266431,67.32027160652655,60.400056143423996,-0.10373676771421714,-0.5217484579535459,-0.3907427771602592,-0.00923465755000663,12.033407433647819,0.3125000000000018,0.4657265764108285,0.4182292461395267,-0.45505311345823607,1.2915116057372895,-0.018411933659354673,0.8548704259384081,-0.33791698455810604,60.60610684481519,-7.981517504560614,0.43664117979888156,2,-0.11979198455810547,-0.65625,-0.6093752384185791,-0.036458492279052734,-0.875,3,-0.10093893131739662,1.4166625340937469,8.989583015441895,-1.9655255149073854,8.958333015441895,-1.5833358764648438,8.708333015441895,-0.10093893131739662
3633,2001-02-09,8.916666984558105,9.072916984558104,8.84375,8.854166984558105,3705000.0,0.00469487149950476,-4.499965667986499,-0.3529418100546589,67.74194882142072,60.964406288421365,-0.11139415798377605,-0.5316018887545546,-0.4179861821633448,-0.05374694307839789,12.058478002917296,0.2291669845581037,0.4400425215462427,0.42239623069763255,-0.4627649766328954,1.3075574380281605,-0.020184372967632314,0.8649768343628974,-0.2943589691162103,66.66675914417597,-5.654766515975439,0.442580603665264,2,-0.16145896911621094,-0.5937504768371582,-0.6875004768371582,-0.0781254768371582,-1.145833969116211,4,-0.1565421217965769,-1.39999707031609,8.875,1.4166625340937469,8.989583015441895,-1.9655255149073854,8.958333015441895,-0.1565421217965769
3634,2001-02-12,9.072916984558104,9.333333015441896,8.96875,8.979166984558105,3311400.0,0.017523363861249086,-5.363595505618009,1.4999999999999716,57.62712258917469,61.08585546795561,-0.2954475350756578,-0.632497109441017,-0.5743222590585351,-0.21279416123208783,11.804022688889654,0.41666603088379084,0.44865288395470415,0.5229170322418195,-0.36051664604836553,1.4063507105320054,0.08120019309672699,0.964633871386912,-0.3773154691162084,60.937558114583645,-7.865503564361212,0.44171683914509297,2,-0.22395896911620916,-0.6562504768371564,-0.8359379768371564,-0.23437547683715643,-1.3749999999999982,0,-0.1446613037718567,-4.499965667986499,8.916666984558105,-1.39999707031609,8.875,1.4166625340937469,8.989583015441895,-0.1446613037718567
3635,2001-02-13,8.854166984558105,9.375,8.854166984558105,8.958333015441895,3108600.0,-0.024110217295309266,-9.000054931975903,-1.1111043294271044,53.54330878949925,61.11123238143786,-0.0765863372758826,-0.34012046312330924,-0.37767909236367636,0.0008602553294281279,11.162187546129458,0.5208330154418945,0.4216216975491811,0.24635453224182058,-0.5492634731823021,1.0419725376659432,-0.15145447047024163,0.6441635349538828,-0.05652842911620937,9.091015019633888,-54.17554924174489,0.3978090027120613,2,0.02083301544189453,-0.41666698455810547,-0.6171879768371582,-0.17708396911621094,-0.9583339691162109,1,-0.11764709050267508,-5.363595505618009,9.072916984558104,-4.499965667986499,8.916666984558105,-1.39999707031609,8.875,-0.11764709050267508
3636,2001-02-14,9.260416984558104,9.270833015441896,8.770833015441895,8.84375,7428600.0,0.045882351293860646,1.285719268186871,-4.000027465987935,64.81483616457528,61.92718577767988,-0.4300847022253187,-0.6820717774908598,-0.7984129331591685,-0.4143287458596596,10.691505088121387,0.5000000000000018,0.3741706137800964,0.589583683013915,-0.20298870447544104,1.382156070503271,0.19329748926923607,0.9858698767585938,0.11458301544189631,81.0345453540955,17.927546788915407,0.3962861937446781,2,-0.3437504768371564,-0.8229169845581037,-1.0234379768371564,-0.6406254768371564,-1.3333339691162092,2,-0.1451068566610686,-9.000054931975903,8.854166984558105,-5.363595505618009,9.072916984558104,-4.499965667986499,8.916666984558105,-0.1451068566610686
3637,2001-02-15,9.28125,9.395833015441896,9.104166984558104,9.25,9211800.0,0.002249684379940442,1.2400005859389271,0.074999942779585,62.45060489999392,62.535023750131636,-0.4035394897866258,-0.6474988048178183,-0.8391593304562548,-0.4525529177865302,10.6877637885729,0.2916660308837926,0.37200960828899454,0.5541666984558109,-0.24429808127376162,1.3526314781853843,0.15493430859102375,0.953399088320598,-0.5104169845581055,81.66671752929663,20.53457589091333,0.39923238986478654,2,-0.35416698455810547,-0.8333334922790527,-1.031250238418579,-0.6614584922790527,-1.375,3,-0.18742981984559137,1.285719268186871,9.260416984558104,-9.000054931975903,8.854166984558105,-5.363595505618009,9.072916984558104,-0.18742981984559137
3638,2001-02-16,9.291666984558104,9.333333015441896,9.010416984558104,9.052083015441896,4354200.0,0.0011223687065970989,1.0,7.666687011718636,55.399080001684844,61.590827992140525,-0.31843695086456414,-0.5672183961887853,-0.8744805746404012,-0.48064337256976586,10.464707775626751,0.3229160308837926,0.39915474215873736,0.48854198455810405,-0.2098828369396486,1.1869668060558567,0.13932957380922772,0.8377543953069804,-0.5208339691162092,83.33343505859322,25.908436765900575,0.349212410748876,2,-0.2604169845581037,-0.8437504768371564,-1.0416672229766828,-0.6718754768371564,-1.1458339691162092,4,-0.13901348237132638,1.2400005859389271,9.28125,1.285719268186871,9.260416984558104,-9.000054931975903,8.854166984558105,-0.13901348237132638
3639,2001-02-20,9.5,9.552083015441896,9.291666984558104,9.333333015441896,5470200.0,0.022421489684049778,-1.0833361943671953,0.6956516547117718,66.02873181811216,61.88601044150283,-0.44998288493124683,-0.6739164354869303,-1.103459812500681,-0.701626049295097,10.148025118806384,0.2604160308837926,0.41127580059245794,0.6104166507720947,0.032299206900203714,1.1885340946439857,0.32135792883614833,0.8994753727080411,-0.7166669845581062,93.33337402343729,35.491124211930824,0.2890587219359458,2,-0.33854198455810547,-0.9739584922790527,-1.250000238418579,-0.8802084922790527,-1.3541669845581055,1,-0.18201757732190582,1.0,9.291666984558104,1.2400005859389271,9.28125,1.285719268186871,9.260416984558104,-0.18201757732190582
3640,2001-02-21,9.145833015441896,9.677083015441896,9.072916984558104,9.53125,7959600.0,-0.037280735216642547,-1.274511493479098,-2.312497496609708,60.792943901939374,61.74653873254742,-0.07422786222707245,-0.29984537458051896,-0.7879126286740448,-0.3674526599076131,10.717595404346945,0.6041660308837926,0.438910715305715,0.2338538646698023,-0.347694052959568,0.8154017822991726,-0.05692009414488197,0.5246278234844866,-0.3317500000000031,41.3793103448277,-18.09135446663948,0.290773958814685,2,0.07812499999999822,-0.557291507720949,-0.8958332538604754,-0.526041507720949,-0.9479160308837908,2,-0.15831428678384107,-1.0833361943671953,9.5,1.0,9.291666984558104,1.2400005859389271,9.28125,-0.15831428678384107
3641,2001-02-22,8.833333015441895,9.25,8.770833015441895,9.21875,10908000.0,-0.03416856610790664,1.139534784691542,1.0000000000000047,52.40000058593764,60.088730841370875,0.23890012957064855,0.027174271959044205,-0.5020052116072105,-0.07979393233145693,10.998526577451996,0.47916698455810547,0.4130363341974874,-0.08697943687439036,-0.6584150592166065,0.48445618546782576,-0.37269724804549753,0.1987383742967168,0.8437500000000018,6.896551724137917,-51.64132018751324,0.2857178111711079,2,0.390625,-0.24479150772094727,-0.5781247615814209,-0.21354150772094727,-1.3776040077209473,3,-0.10613207929114865,-1.274511493479098,9.145833015441896,-1.0833361943671953,9.5,1.0,9.291666984558104,-0.10613207929114865
3642,2001-02-23,9.0,9.0,8.541666984558105,8.90625,7939200.0,0.01886796119502665,8.77777099609375,-0.2432430426165255,60.49382716049386,59.28338399015678,0.10262073929910365,-0.0994703882289869,-0.6710411610215914,-0.2645975416619706,11.266823351854018,0.45833301544189453,0.3755740035970696,0.05104169845581019,-0.47164806946724624,0.5737314663788666,-0.21030318550571891,0.3123865824173393,0.6770830154418963,40.366967082993796,-22.70907789675468,0.26134488396152866,2,0.109375,-0.41145849227905273,-0.6875002384185791,-0.38020849227905273,-1.125,4,-0.11921299828423393,1.139534784691542,8.833333015441895,-1.274511493479098,9.145833015441896,-1.0833361943671953,9.5,-0.11921299828423393
3643,2001-02-26,8.75,9.166666984558104,8.666666984558105,8.989583015441895,8024400.0,-0.02777777777777779,-1.4615442400283492,-2.5555521647135415,50.81967828223079,58.52700128938523,0.3648619147058305,0.16904128976562127,-0.42434912057498053,-0.02938229685938154,11.396718153512403,0.4999999999999982,0.33610410002120794,-0.20520830154418945,-0.714402917156022,0.3039863140676431,-0.4598056093501057,0.04938900626172682,0.881666374206544,18.348606129836938,-43.118078025653766,0.254597307805916,2,0.359375,-0.16145849227905273,-0.5703127384185791,-0.13020849227905273,-1.1770830154418945,0,-0.09642857142857142,8.77777099609375,9.0,1.139534784691542,8.833333015441895,-1.274511493479098,9.145833015441896,-0.09642857142857142
3644,2001-02-27,8.520833015441895,8.875,8.458333015441895,8.739583015441895,7442400.0,-0.0261905125209263,-1.4242442737926135,0.9130446897353326,41.322316238197445,57.169113228129476,0.5671187122049552,0.3756262436860496,-0.19954219077059143,0.1881743300308205,11.217104741039597,0.41666698455810547,0.28095003709799116,-0.4078127861022942,-0.9500812852518479,0.13445571304725945,-0.678947035677071,-0.13667853652751738,1.0672333831787117,5.128205128205121,-51.86475366190072,0.2711342495747768,2,0.546875,0.06770849227905273,-0.45833301544189453,0.09895849227905273,-0.8854160308837891,1,-0.04400978159299751,-1.4615442400283492,8.75,8.77777099609375,9.0,1.139534784691542,8.833333015441895,-0.04400978159299751
3645,2001-02-28,8.25,8.572916984558105,8.104166984558105,8.572916984558105,11071200.0,-0.031784804954055224,1.9032229484086083,1.4761919294084822,36.603780885656846,54.03455153047187,0.8305826706024018,0.6355635681188652,0.0643653848398067,0.44437364573715854,11.298318772404583,0.46875,0.21060109172804786,-0.6510416507720951,-1.2710695019101532,-0.031013799634036943,-0.9610555763411242,-0.341027725203066,1.2702823956298843,12.727248514972622,-39.27136329003809,0.31001392556902924,2,0.640625,0.41145801544189453,-0.2265627384185791,0.36979150772094727,-0.1875,2,-0.012626301158558229,-1.4242442737926135,8.520833015441895,-1.4615442400283492,8.75,8.77777099609375,9.0,-0.012626301158558229
3646,2001-03-01,8.166666984558105,8.25,8.083333015441895,8.25,8526000.0,-0.010100971568714479,3.0000228882709057,0.25806327764373027,37.0229080988867,51.209251885904415,0.8297035107933795,0.7188333830027354,0.13798278782067008,0.5022940223208892,11.915648301781454,0.16666698455810547,0.17034683539943707,-0.7109371662139896,-1.4043387595566674,-0.0175355728713118,-1.0576379628853285,-0.3642363695426507,1.2403261781860362,7.692361865491519,-41.43219102511884,0.3467007966713389,3,0.7135410308837891,0.7135410308837891,-0.08333373069763184,0.4531245231628418,-0.17708396911621094,3,0.0038265304632953967,1.9032229484086083,8.25,-1.4242442737926135,8.520833015441895,-1.4615442400283492,8.75,0.0038265304632953967
3647,2001-03-02,7.9166669845581055,8.25,7.9166669845581055,8.1875,6320400.0,-0.03061224370636284,-1.4615390032712534,3.2500085831015895,32.978723404255305,48.71810115285668,0.9675271735771211,0.955470214389063,0.3872510590471876,0.732654252493532,12.685639423670755,0.33333301544189453,0.14882878809544664,-0.9213538646698005,-1.7353418602842332,-0.10736586905536782,-1.3283478624770169,-0.5143598668625842,1.357960163455811,0.0,-44.96796057875653,0.40699399780721596,3,0.8802080154418945,0.8802080154418945,0.16927027702331543,0.7031245231628418,0.2550001144409162,4,-0.05822374210463099,3.0000228882709057,8.166666984558105,1.9032229484086083,8.25,-1.4242442737926135,8.520833015441895,-0.05822374210463099
3648,2001-03-05,8.1875,8.25,7.9166669845581055,7.9375,7332000.0,0.03421048478736943,-1.2857170883551208,-0.9230780065425069,35.494873827507774,45.32545026501174,0.5851293536594699,0.6982878847656551,0.12721363367254312,0.4355733868132532,13.49724182257161,0.33333301544189453,0.0583539988833639,-0.6364583492279046,-1.486238445591738,0.21332174713592877,-1.0613483974098212,-0.2115683010459879,0.9241719283992182,28.260845768421262,-14.080360489808456,0.4248900481819165,3,0.609375,0.609375,-0.09635424613952637,0.43229150772094727,0.14583301544189453,0,-0.03816793893129766,-1.4615390032712534,7.9166669845581055,3.0000228882709057,8.166666984558105,1.9032229484086083,8.25,-0.03816793893129766
3649,2001-03-06,8.083333015441895,8.375,7.9479169845581055,8.270833015441895,4717200.0,-0.012722685136867806,1.1578896646766026,-0.75,36.879421802277264,42.66839225393817,0.5221150929533938,0.7939361739476603,0.2630161093466974,0.5202712523450241,14.243174758189964,0.42708301544189453,-0.03334908749973131,-0.70937533378601,-1.620791227653072,0.20204056008105198,-1.165083280719541,-0.253667386852479,0.8849383196963903,25.396728515625,-20.276701969665353,0.4557079469335309,3,0.5000004768371582,0.7135419845581055,0.007812738418579102,0.5364584922790527,-0.13500022888183594,1,-0.06314425372661525,-1.2857170883551208,8.1875,-1.4615390032712534,7.9166669845581055,3.0000228882709057,8.166666984558105,-0.06314425372661525
3650,2001-03-07,8.197916984558105,8.291666984558105,8.020833015441895,8.166666984558105,4885800.0,0.014175336942980898,1.4761962890625,-0.16666666666666666,29.92126466735732,40.17075492965148,0.2893578438713931,0.6529393313243723,0.170297963888693,0.38968065043682465,14.289065922105992,0.27083396911621094,-0.1055717914179386,-0.5567705631256104,-1.5019142208774063,0.38837309462618563,-1.0293423920015083,-0.08419873424971236,0.6441618285105584,61.36367892433785,19.33027100391554,0.47257182887589794,3,0.34375,0.5989580154418945,0.018228769302368164,0.4218745231628418,-0.17125034332275213,2,-0.06861499098606949,1.1578896646766026,8.083333015441895,-1.2857170883551208,8.1875,-1.4615390032712534,7.9166669845581055,-0.06861499098606949
3651,2001-03-08,8.114583015441895,8.229166984558105,8.104166984558105,8.21875,2911200.0,-0.010165261403986103,-1.0000152589054787,-3.333343505859375,28.461545233186442,36.611612493283985,0.290571979251375,0.7034243293900815,0.262555192239299,0.4605190027933137,14.33743710154403,0.125,-0.2340087085103164,-0.596354532241822,-1.5760897507057638,0.38338068622211896,-1.086222141473792,-0.10648692300985196,0.6164463782055023,43.18170941558104,5.907117262579241,0.4898676092319706,3,0.42708396911621094,0.6822919845581055,0.1093752384185791,0.5052084922790527,-0.2362499237060547,3,-0.006418446313603776,1.4761962890625,8.197916984558105,1.1578896646766026,8.083333015441895,-1.2857170883551208,8.1875,-0.006418446313603776
3652,2001-03-09,7.9791669845581055,8.166666984558105,7.8333330154418945,8.166666984558105,2541000.0,-0.016687983920565586,2.5555623372395835,1.7999945068527012,26.838240491476554,33.94700829431129,0.29720939752850484,0.8098047885208857,0.4014751743852756,0.5757058233102601,14.51730640158969,0.33333396911621094,-0.338790480352376,-0.6869789123535153,-1.7158138227599817,0.3418559980529503,-1.2013963675567485,-0.17256145715028204,0.6541389199985765,26.923178497796574,-4.338345151515551,0.5144174552032329,3,0.3749995231628418,0.7760410308837891,0.24479126930236816,0.6406245231628418,0.11583328247070312,4,0.0013054032963524254,-1.0000152589054787,8.114583015441895,1.4761962890625,8.197916984558105,1.1578896646766026,8.083333015441895,0.0013054032963524254
3653,2001-03-12,7.5208330154418945,8.03125,7.5,7.9166669845581055,3748200.0,-0.0574413306555952,-1.4285714285714286,2.111114501953125,17.905416795154878,31.34513057841767,0.628995643996797,1.2207954426404939,0.8550371527797829,1.011438994847179,14.93972781671764,0.53125,-0.4164821943952006,-1.0755211830139153,-2.2161068316381183,0.06506446561028767,-1.6458140073260168,-0.5052283587018138,1.000476684638718,2.380916050502232,-20.16025233078539,0.5702928243121015,3,0.5156254768371582,1.0677084922790527,0.7031252384185791,1.0989584922790527,0.9858341217041016,0,0.08653749953240863,2.5555623372395835,7.9791669845581055,-1.0000152589054787,8.114583015441895,1.4761962890625,8.197916984558105,0.08653749953240863
3654,2001-03-13,7.7604169845581055,7.9895830154418945,7.5625,7.65625,7539000.0,0.031856041561392656,-1.9285660568607255,-0.26315827514925483,26.666692365663295,30.24100963175172,0.3019572476758867,0.9252802181586492,0.6073221812779117,0.7524138430736578,14.809397525228082,0.46875,-0.5356994871884329,-0.7703122138977054,-1.945941078334192,0.4053166505387811,-1.3581266461159487,-0.18249778167946218,0.5974831635096098,32.89476378801696,12.210362255490473,0.5878144322182433,3,0.17708301544189453,0.8281245231628418,0.4999995231628418,0.8593745231628418,0.6195831298828125,1,0.07382541840519563,-1.4285714285714286,7.5208330154418945,2.5555623372395835,7.9791669845581055,-1.0000152589054787,8.114583015441895,0.07382541840519563
3655,2001-03-14,7.8125,8.041666984558105,7.5416669845581055,7.7083330154418945,3608400.0,0.0067113681578618856,-1.2857192681868814,1.0,31.153863082966097,29.588893518871654,0.20259334107535132,0.8339119154591756,0.5636646895345194,0.6796645437912758,14.97469909222255,0.5,-0.6142206961956127,-0.666145849227906,-1.8733154838828785,0.5410237854270665,-1.2697306665553931,-0.06256103190041973,0.40813612437688107,42.8571241729195,19.584765811689742,0.6035848173274865,3,0.125,0.7760415077209473,0.609375,0.8072915077209473,0.6175003051757812,2,0.01738659667968756,-1.9285660568607255,7.7604169845581055,-1.4285714285714286,7.5208330154418945,2.5555623372395835,7.9791669845581055,0.01738659667968756
3656,2001-03-15,7.9166669845581055,8.020833015441895,7.84375,7.8645830154418945,3614400.0,0.013333374023437594,-2.77777099609375,0.500004577622749,29.52757736111296,29.205432847411394,0.0661956855700252,0.6576298934199052,0.4857621566589607,0.5470772892280422,15.414608696807115,0.20833301544189453,-0.6499247879170404,-0.49479136466979945,-1.6678529402629287,0.6782702109233307,-1.081322152466365,0.09173942312676608,0.18866735991847428,62.500017881384906,39.68023383139821,0.5865307877965651,3,0.02083301544189453,0.6718745231628418,0.5494785308837891,0.7031245231628418,0.5283327102661133,3,0.01389469291708334,-1.2857192681868814,7.8125,-1.9285660568607255,7.7604169845581055,-1.4285714285714286,7.5208330154418945,0.01389469291708334
3657,2001-03-16,7.5416669845581055,7.8645830154418945,7.3020830154418945,7.8333330154418945,8565000.0,-0.047368419150566554,2.176476290491962,-5.599919434577215,28.195506966092125,28.394392085031882,0.4273481246139692,0.9440230714278499,0.8697781143031165,0.889690964129958,15.936779336078535,0.6145839691162109,-0.6597228367872177,-0.7828122138977047,-1.9422168691594628,0.37659244136405334,-1.3625145415285829,-0.2031098862668257,0.5,32.39442431432219,8.636911090936145,0.579702327630879,3,0.2968745231628418,0.9479160308837891,0.9244785308837891,1.0781245231628418,0.8549995422363281,4,0.044640807909852365,-2.77777099609375,7.9166669845581055,-1.2857192681868814,7.8125,-1.9285660568607255,7.7604169845581055,0.044640807909852365
3658,2001-03-19,8.0,8.03125,7.4895830154418945,7.5729169845581055,5328600.0,0.06077343594994988,1.2127686928403767,-1.4642878162663406,41.31945250210681,28.887728829457384,-0.06747443987168111,0.4047096595505586,0.42798768577328694,0.4096242335635836,16.58238245766887,0.5416669845581055,-0.6563365599171247,-0.259895849227906,-1.3331550606952565,0.8133633622394436,-0.7965254549615803,0.27673375650576926,-0.6979169845581055,94.36615904372606,65.43273715962071,0.5366296057336749,3,-0.203125,0.48958301544189453,0.48697900772094727,0.6197915077209473,1.0500001907348633,0,0.011875033378601074,2.176476290491962,7.5416669845581055,-2.77777099609375,7.9166669845581055,-1.2857192681868814,7.8125,0.011875033378601074
3659,2001-03-20,7.7708330154418945,8.302083015441895,7.7083330154418945,8.03125,5856600.0,-0.028645873069763184,-2.0810785398093232,-0.609757295753513,41.901407429113554,30.218855802985857,0.1259474460794987,0.5245853874841231,0.6740618723439482,0.6454426670477194,16.435256483781792,0.59375,-0.6216709096498203,-0.4026044845581058,-1.3229337813291924,0.5177248122129816,-0.8627691329436491,0.05756016382743745,-0.46875,46.875,15.2351403190297,0.46016464838554366,3,0.03125,0.71875,0.7682292461395264,0.8489584922790527,1.0991668701171875,1,0.09469179433426,1.2127686928403767,8.0,2.176476290491962,7.5416669845581055,-2.77777099609375,7.9166669845581055,0.09469179433426
3660,2001-03-21,7.6979169845581055,8.0,7.5208330154418945,7.7291669845581055,5567400.0,-0.009383296583376999,-1.4864799326965903,0.11999985351580382,42.04947339407514,31.728625598640157,0.13463843817321752,0.5095924376512109,0.7481069833646679,0.7189986488307536,17.108819732448854,0.47916698455810547,-0.6166058103507481,-0.40312471389770543,-1.2237819921149722,0.4175325643195613,-0.8134533530063379,0.007203925210927942,-0.3558339691162109,39.583396911621094,4.711333505046568,0.4103286391086332,3,0.10416603088378906,0.7916660308837891,0.9348952770233154,0.9218745231628418,1.1854162216186523,2,0.08860619453951757,-2.0810785398093232,7.7708330154418945,1.2127686928403767,8.0,2.176476290491962,7.5416669845581055,0.08860619453951757
3661,2001-03-22,7.8958330154418945,8.083333015441895,7.6666669845581055,7.6666669845581055,6474000.0,0.025710335832512365,-2.6363681761812416,-7.33331298828125,49.640276871215626,34.26218519638894,-0.10903685559482934,0.25069325661837993,0.5477663987597907,0.5180565181570298,18.585507314313958,0.41666603088378906,-0.6076019721452006,-0.15833368301391637,-0.9067969461890559,0.5901295801612232,-0.5325653146014862,0.2158979485736534,-0.5153499999999998,59.375,19.261881292023816,0.3742316315875699,3,-0.09375,0.59375,0.7604169845581055,0.7239584922790527,1.327500343322754,3,0.06765179667417165,-1.4864799326965903,7.6979169845581055,-2.0810785398093232,7.7708330154418945,1.2127686928403767,8.0,0.06765179667417165
3662,2001-03-23,7.9270830154418945,8.104166984558105,7.7083330154418945,7.96875,6327600.0,0.003957783800503822,1.533329671235134,-0.18182007340885067,45.09803499180154,37.28358721823857,-0.16589785691772452,0.14223407608244187,0.5123901136548081,0.48792320121044774,19.807926591010343,0.39583396911621094,-0.5896099248231073,-0.0734378337860111,-0.6760512741524707,0.5291756065804476,-0.37474455396924,0.2278688863972187,-0.5097360000000002,53.84615384615385,11.72843656808326,0.3013067201832294,3,-0.125,0.5625,0.7500002384185791,0.6927084922790527,1.1379165649414062,4,0.06533508963807066,-2.6363681761812416,7.8958330154418945,-1.4864799326965903,7.6979169845581055,-2.0810785398093232,7.7708330154418945,0.06533508963807066
3663,2001-03-26,7.90625,8.166666984558105,7.7708330154418945,8.0,4331400.0,-0.0026280808970099434,-1.1714282724813887,2.249982833993271,46.55871105627007,39.493811517194885,-0.09459130194179721,0.10183556236457392,0.5358217327123214,0.5064366092828507,21.460542558447234,0.39583396911621094,-0.5605177044606915,-0.05208334922790492,-0.5412289728725792,0.43706227441676937,-0.29665616105024206,0.19248946259443223,-0.45351354455810533,49.3333740234375,4.889865079706645,0.24457281182233728,3,-0.10416698455810547,0.5833330154418945,0.7812497615814209,0.7135415077209473,0.7604169845581055,0,0.06202896781589673,1.533329671235134,7.9270830154418945,-2.6363681761812416,7.8958330154418945,-1.4864799326965903,7.6979169845581055,0.06202896781589673
3664,2001-03-27,8.145833015441895,8.229166984558105,7.7916669845581055,7.9010419845581055,4915800.0,0.03030299009541748,1.1265789925042764,-2.6111043294270835,49.03473702442938,41.48057528846858,-0.3059249144233682,-0.17632210878839505,0.30839112809353963,0.2600822496770334,22.615080174489886,0.4375,-0.5059692021281101,0.20624966621398944,-0.21632897068109358,0.6288283031090733,-0.005039652233552516,0.4175389846615314,-0.6591226976,88.23521491985103,44.034590404514674,0.2112893184475419,3,-0.34375,0.34375,0.5937502384185791,0.47395849227905273,0.4975004196166992,1,0.11099750922698237,-1.1714282724813887,7.90625,1.533329671235134,7.9270830154418945,-2.6363681761812416,7.8958330154418945,0.11099750922698237
3665,2001-03-28,8.145833015441895,8.40625,8.09375,8.291666984558105,24305400.0,0.0,-1.5,-0.5957488253948465,50.59760985239211,43.82169000972181,-0.2834801215565461,-0.19449819330650708,0.32918936675897825,0.25340847580399384,22.852213992208366,0.3125,-0.3708508995232487,0.21145801544189435,-0.19735496082082804,0.6202709917046167,0.007051527310533601,0.4158645035732551,-0.6265077896960003,64.78867427715217,19.61401689955268,0.20440648813136106,3,-0.29166650772094727,0.34375,0.6979167461395264,0.47395849227905273,0.6875,2,0.08890028419983542,1.1265789925042764,8.145833015441895,-1.1714282724813887,7.90625,1.533329671235134,7.9270830154418945,0.08890028419983542
3666,2001-03-29,8.197916984558105,8.239583015441895,8.03125,8.114583015441895,15921000.0,0.006393940192178871,1.5000057220677263,-0.5714304398435763,54.32098765432099,46.7245211973028,-0.3257269198189503,-0.25731355119910493,0.2891991427893714,0.1957174775647399,23.11560147951124,0.20833301544189453,-0.28252872681126995,0.2619794845581058,-0.1507914392505043,0.6747504083667151,0.055594022653801645,0.4683649464624109,-0.6253762723569647,70.14931287654461,21.72965848712883,0.20638546190430465,3,-0.2500004768371582,0.0781245231628418,0.7083327770233154,0.4218745231628418,0.6070833206176758,3,0.08360858287656825,-1.5,8.145833015441895,1.1265789925042764,8.145833015441895,-1.1714282724813887,7.90625,0.08360858287656825
3667,2001-03-30,7.455729007720947,8.291666984558105,7.375,8.291666984558105,134508000.0,-0.09053372682782357,1.1931459269894455,-10.031179190222243,48.84366603254467,47.56054492290701,0.4503476487015936,0.47281289170772745,1.0300687472928356,0.9330817630234343,23.542711394366687,0.9166669845581055,-0.2353679743049506,-0.45716159343719465,-0.9225781858156541,0.00825499894126569,-0.6898698896264239,-0.22445329724796448,0.9505209922790527,7.828267415364583,-44.497622892389664,0.23270829618923014,3,0.43489599227905273,0.7786459922790527,1.4505207538604736,1.1640625,1.3459382057189941,4,0.23708001581243354,1.5000057220677263,8.197916984558105,-1.5,8.145833015441895,1.1265789925042764,8.145833015441895,0.23708001581243354
3668,2001-04-02,7.875,7.9375,7.625,7.705729007720947,23044800.0,0.056234741343853534,1.1238926581228297,-0.2024922864726206,51.91303857698679,48.67294838378181,0.012829933792538384,0.030493193385426665,0.6267492085985644,0.517031185579663,23.9929028597442,0.48177099227905273,-0.18046464925765804,-0.022265601158141912,-0.46949153826833623,0.4249603359520515,-0.24587856971323951,0.2013473673969548,0.5106249999999992,48.484848484848484,-6.038745574506258,0.22361296855509674,4,0.015625,0.359375,0.9739582538604736,0.7239580154418945,0.8083333969116211,0,0.15111105782645096,1.1931459269894455,7.455729007720947,1.5000057220677263,8.197916984558105,-1.5,8.145833015441895,0.15111105782645096
3669,2001-04-03,7.5729169845581055,7.78125,7.53125,7.7708330154418945,11226000.0,-0.03835974799262154,1.2857142857142858,-1.1692259153152087,46.308190370942945,49.14613915898934,0.31724820175509993,0.3081768710504509,0.9416023310108343,0.8091343240021409,24.919460628814615,0.34375,-0.09353785061642306,-0.298827815055847,-0.7594011764029922,0.16174554629129734,-0.52911449572942,-0.06854113438227483,0.7924955154418942,19.191950017755683,-35.28689936736173,0.2302866806735722,4,0.31770801544189453,0.5156245231628418,1.2760412693023682,0.8854160308837891,1.1004161834716797,1,0.14442915487258867,1.1238926581228297,7.875,1.1931459269894455,7.455729007720947,1.5000057220677263,8.197916984558105,0.14442915487258867
3670,2001-04-04,7.6354169845581055,8.041666984558105,7.5416669845581055,7.59375,27642000.0,0.008253094564147911,-5.857157804560644,-0.2105285982749482,45.60975479044242,48.69830337223677,0.2737365620128296,0.21225763616370408,0.8629747255354516,0.7465633878467273,25.59007836267752,0.5,-0.07987752630699596,-0.2082028150558468,-0.6533519633445408,0.2369463332328463,-0.43077738920019293,0.014371759088500191,0.7101872654418937,28.40911573614095,-24.020109039645785,0.22257457414434662,4,0.25520801544189453,0.30208301544189453,1.1927077770233154,0.8229160308837891,1.064582824707033,2,0.1320054232190464,1.2857142857142858,7.5729169845581055,1.1238926581228297,7.875,1.1931459269894455,7.455729007720947,0.1320054232190464
3671,2001-04-05,8.0625,8.125,7.71875,7.8229169845581055,12879000.0,0.055934471726380997,1.2285733717331995,5.749948501979813,57.999998242186805,50.1318548445018,-0.14216910033614472,-0.23075847946140904,0.4254017653176767,0.3183993692084517,26.204618823774517,0.48958301544189453,-0.04040596735540536,0.2214843511581419,-0.21755796206931421,0.660526664385598,0.001963194544414293,0.44100550777186953,0.26369216499999837,74.99997399070948,19.20879530768621,0.21952115661372784,4,-0.171875,-0.20833349227905273,0.7135415077209473,0.39583301544189453,0.6391668319702148,3,0.09560719571372345,-5.857157804560644,7.6354169845581055,1.2857142857142858,7.5729169845581055,1.1238926581228297,7.875,0.09560719571372345
3672,2001-04-06,7.9895830154418945,8.020833015441895,7.7083330154418945,7.9427080154418945,7825800.0,-0.009043967076974302,4.714285714285714,0.19565243351471415,49.818506217944076,50.494054306910016,-0.0664411487564811,-0.16550675897261513,0.4944889125243819,0.3944574421966003,26.2285622596553,0.35416698455810547,0.0052170682566128335,0.14804656505584735,-0.2917098919430039,0.5878030220546986,-0.07183166344357872,0.3679247935552725,0.31758530625810444,77.1929289165296,25.19557548810983,0.21987822849942548,4,-0.09895801544189453,-0.13541650772094727,0.890625,0.46875,0.7470836639404297,4,0.10206005597011591,1.2285733717331995,8.0625,-5.857157804560644,7.6354169845581055,1.2857142857142858,7.5729169845581055,0.10206005597011591
3673,2001-04-09,8.171667098999022,8.175000190734862,7.966667175292969,8.015000343322754,4268400.0,0.022790186071689034,1.5510226722019174,3.3422241210937123,57.10016879382015,51.39021339239788,-0.23123311097182686,-0.31234611437186643,0.3042314294932478,0.21494191157577092,25.41201055398291,0.20833301544189275,0.014990870333554618,0.29758894443511785,-0.13855168323481593,0.7337295721050507,0.07951863060015185,0.5156592582700847,0.11685785626697687,99.48223833036305,44.90215589715518,0.21807031383496647,4,-0.28104209899902166,-0.3175005912780744,0.6252079010009783,0.28666591644287287,0.9933328628540057,0,0.0770956656467432,4.714285714285714,7.9895830154418945,1.2285733717331995,8.0625,-5.857157804560644,7.6354169845581055,0.0770956656467432
3674,2001-04-10,8.333333015441895,8.345000267028809,8.203332901000978,8.208333015441895,7099200.0,0.01978371297855186,-1.0987722347024125,0.7978718871174997,60.91233374332803,52.5362938247241,-0.4062239216974719,-0.4520676252412432,0.12233389930412741,0.052319943365120025,24.36965920508302,0.17333316802978693,0.04278457539158431,0.43060905933380145,-0.04735220324460521,0.9085703219122072,0.19162842804459856,0.6695896906230043,-0.9583330154418945,98.54764493871949,40.3326902733518,0.23898063128920294,4,-0.47333288192749023,-0.47916650772094727,0.46354198455810547,0.125,0.7600002288818359,1,0.042000047378541794,1.5510226722019174,8.171667098999022,4.714285714285714,7.9895830154418945,1.2285733717331995,8.0625,0.042000047378541794
3675,2001-04-11,7.948332786560059,8.380000114440918,7.800000190734862,8.375,9591600.0,-0.04620002922821154,1.6564834814437916,-3.4133377075195312,50.84716888623375,52.15031396160329,-0.05831806084531088,-0.059415647662396154,0.49027112636942327,0.43561257709648515,23.798280963658645,0.5799999237060556,0.059266026423933305,0.03881719112396276,-0.437603758603327,0.5152381408512525,-0.199393283739683,0.27702766598760764,-0.5539327812194825,35.73195284923625,-21.413575862394424,0.23821047486364502,4,-0.07083272933959961,-0.09416627883911133,0.7417714595794678,0.5100002288818359,1.0633344650268555,2,0.0912141452727846,-1.0987722347024125,8.333333015441895,1.5510226722019174,8.171667098999022,4.714285714285714,7.9895830154418945,0.0912141452727846
3676,2001-04-12,8.026666641235353,8.079999923706055,7.7750000953674325,7.87833309173584,6151800.0,0.009855381849102951,1.3921544428113655,-0.3476563111179698,51.58289039506095,52.4546722241051,-0.18271256814406822,-0.1360620388710263,0.400805680332013,0.3585041659588537,23.21497932709885,0.30499982833862216,0.051687052157127766,0.11165106296539484,-0.36764855880799274,0.5909506847387824,-0.12799874792129806,0.35130087385208864,-0.5928426315307638,47.3945539788784,-9.748280510180614,0.2396498108866936,4,-0.07104158401489435,-0.17250013351440607,0.6426043510436994,0.4316663742065412,1.5416660308837873,3,0.08388702286085659,1.6564834814437916,7.948332786560059,-1.0987722347024125,8.333333015441895,1.5510226722019174,8.171667098999022,0.08388702286085659
3677,2001-04-16,7.87833309173584,8.116666793823242,7.760000228881836,8.041666984558105,5538600.0,-0.018480093434736666,1.2765938019321026,-1.1011257626704425,49.57354371435515,52.19472835047936,0.03561704518997555,0.04088300369181841,0.5337038191141108,0.5057161273941162,21.554322765525914,0.35666656494140625,0.03342415937293808,-0.05351579189300537,-0.5001400503870954,0.39310846660108556,-0.2768279211400504,0.16979633735403965,-0.4066620378417971,19.0859491445386,-37.43183206854485,0.2233121292470453,4,0.07729196548461914,-0.024166584014892578,0.7909379005432129,0.5956249237060547,1.6700000762939435,0,0.10450608404689432,1.3921544428113655,8.026666641235353,1.6564834814437916,7.948332786560059,-1.0987722347024125,8.333333015441895,0.10450608404689432
3678,2001-04-17,8.095000267028809,8.15666675567627,7.829999923706055,7.829999923706055,6949800.0,0.027501652033505186,-1.4654068585288962,-1.6224455239741224,49.2180084287606,52.51804146801466,-0.16378499866715046,-0.17739732274205267,0.311524338227418,0.28900955696607866,20.368383047827333,0.32666683197021484,0.002206847251787103,0.15840137004852295,-0.2932669714807439,0.6100697115777898,-0.06743280071611046,0.38423554081315636,-0.5869960507128908,54.03227419064568,1.4634754416427,0.22583417076463347,4,-0.13416671752929688,-0.24083375930786133,0.4596869945526123,0.37895774841308594,1.2083330154418945,1,0.07926700323495273,1.2765938019321026,7.87833309173584,1.3921544428113655,8.026666641235353,1.6564834814437916,7.948332786560059,0.07926700323495273
3679,2001-04-18,8.506667137145996,8.821666717529297,8.166666984558105,8.189999580383299,8162400.0,0.05085446035053498,-2.605508921681339,1.194970364159173,54.92690032207767,53.55327986041857,-0.47949420680531496,-0.5598127093444116,-0.10870854263443874,-0.1209685884057059,19.797286314801678,0.7266664505004883,0.05597621782088513,0.533276534080505,0.02245732427721414,1.044095743883796,0.2778669291788596,0.7886861389821505,-0.9637830849050779,70.32970487892078,18.509100891818285,0.2554096049016453,4,-0.2416672706604004,-0.4447922706604004,-0.1941671371459961,-0.03270912170410156,0.6999998092651367,2,0.07739021805993729,-1.4654068585288962,8.095000267028809,1.2765938019321026,7.87833309173584,1.3921544428113655,8.026666641235353,0.07739021805993729
3680,2001-04-19,8.380000114440918,8.560000419616701,8.25,8.536666870117188,7516800.0,-0.014890323162165653,2.0491766372278746,-0.49473573257039327,52.43657226982491,52.935121419045025,-0.26384715669938075,-0.39993031005422,-0.0003155054046715122,0.012988080608492325,18.833308899109298,0.310000419616701,0.0685905340434303,0.37250535488128733,-0.15177479716443543,0.8967855069270101,0.11036527885842595,0.6346454309041487,-0.760389102282697,58.39874312590838,8.529088277850576,0.2621400760228612,4,-0.11500024795532227,-0.31812524795532227,-0.11697936058044434,0.09395790100097656,0.5816669464111328,3,0.08512328402639935,-2.605508921681339,8.506667137145996,-1.4654068585288962,8.095000267028809,1.2765938019321026,7.87833309173584,0.08512328402639935
3681,2001-04-20,8.430000305175781,8.438332557678223,8.100000381469728,8.298333168029785,5613000.0,0.005966609791412836,3.561834161646401,-0.8404280574882668,66.00170762571886,54.73325490879778,-0.2863478042518697,-0.42990142483165883,-0.0693928800584942,-0.03451377273568923,17.9450344132387,0.3383321762084943,0.13134116412733832,0.3957971811294563,-0.1581184168482146,0.9497127791071271,0.11883938214062084,0.6727549801182917,-0.738265950695296,63.10833801936333,7.593533203540375,0.2769577989888356,4,-0.13916683197021484,-0.36812543869018555,-0.16697955131530762,0.04395771026611328,0.5299997329711914,4,0.06899963527332331,2.0491766372278746,8.380000114440918,-2.605508921681339,8.506667137145996,-1.4654068585288962,8.095000267028809,0.06899963527332331
3682,2001-04-23,8.444999694824219,8.571666717529299,8.404999732971191,8.448332786560059,4958400.0,0.0017792869638721953,-3.0000228882709483,-0.02531453032311336,60.79544346195165,55.143840983034615,-0.2569765238305717,-0.4259489718875962,-0.09999457140266088,-0.048399160852467205,17.194862878816508,0.16666698455810725,0.19906082305724127,0.38490073680877757,-0.1957112899264235,0.9655127635439786,0.09459472344117614,0.6752067501763781,-0.6854693985608051,62.01677569005941,5.380872645613387,0.2903060133676006,4,-0.15416622161865234,-0.38312482833862305,-0.18197894096374512,0.02895832061767578,0.6683330535888672,0,0.13301752728107163,3.561834161646401,8.430000305175781,2.0491766372278746,8.380000114440918,-2.605508921681339,8.506667137145996,0.13301752728107163
3683,2001-04-24,8.396666526794434,8.791666984558105,8.391667366027832,8.508333206176758,5363400.0,-0.005723288309815722,-5.575426219870664,33.502432045779685,67.26032565385347,55.84917341753744,-0.19374514868421855,-0.357310719910636,-0.06949028332672391,0.003189973089114062,16.79798620202248,0.39999961853027344,0.1877944730977923,0.31204674243926966,-0.2824644419155504,0.9065579267940898,0.014791150261858732,0.6093023346166797,-0.573408045255067,41.10849162572238,-19.426742163816797,0.29725559217741016,4,-0.10583305358886719,-0.29833316802978516,-0.2326042652130127,0.07729148864746094,0.7883338928222656,1,0.13715760147914535,-3.0000228882709483,8.444999694824219,3.561834161646401,8.430000305175781,2.0491766372278746,8.380000114440918,0.13715760147914535
3684,2001-04-25,9.050000190734863,9.140000343322754,8.416666984558105,8.416666984558105,9114000.0,0.07780869489762265,-1.284211065234348,-5.671640006490678,73.75785629624882,58.394805351983564,-0.8210733885750159,-0.9902014550192817,-0.7384658010190179,-0.651288627407002,16.84791143284511,0.7433338165283203,0.23365944706787545,0.9201720476150506,0.18515422329096687,1.6551898719391334,0.5526631354530096,1.2876809597770924,-1.166837215036101,91.34613885681954,25.642269307991057,0.36750891216204157,4,-0.5999999046325684,-0.7925000190734863,-0.906771183013916,-0.5656251907348633,0.28999996185302734,2,0.027992606231676653,-5.575426219870664,8.396666526794434,-3.0000228882709483,8.444999694824219,3.561834161646401,8.430000305175781,0.027992606231676653
3685,2001-04-26,8.869999885559082,9.083333015441896,8.75,9.063332557678224,5155200.0,-0.019889536064326307,1.8571370183268474,-0.3052621751608977,64.78936217409604,59.86219110520968,-0.5549440026036034,-0.7938687387587837,-0.5694694247671812,-0.4831383994979923,17.486944424653718,0.3333330154418963,0.23992890510805687,0.7039633989334106,-0.10227156478515198,1.5101983626519733,0.30084591707412933,1.107080880792692,-0.8862899204504009,74.03841657045861,9.117575176546339,0.40311748185928153,4,-0.4199995994567871,-0.6124997138977051,-0.7241668701171875,-0.3804168701171875,0.5266666412353516,3,0.03795570069850451,-1.284211065234348,9.050000190734863,-5.575426219870664,8.396666526794434,-3.0000228882709483,8.444999694824219,0.03795570069850451
3686,2001-04-27,8.883333206176758,9.015000343322754,8.808333396911621,8.898332595825195,3448200.0,0.001503192873698156,-1.5050689539574833,0.07758331524634407,66.73427050176471,61.76893852603297,-0.4849808336662811,-0.793924457476912,-0.606975272581721,-0.5067013193639784,17.998944993393753,0.2066669464111328,0.22123584971375188,0.6830259084701531,-0.1848303526478574,1.5508821695881645,0.24909777791114784,1.1169540390291584,-0.8071200108109515,65.70147983137161,2.2366021846949664,0.43392813055900553,4,-0.3983330726623535,-0.6258330345153809,-0.7375001907348633,-0.3937501907348633,0.6399993896484375,4,0.00881807007090818,1.8571370183268474,8.869999885559082,-1.284211065234348,9.050000190734863,-5.575426219870664,8.396666526794434,0.00881807007090818
3687,2001-04-30,9.223333358764648,9.44833278656006,8.928333282470703,8.991666793823242,7267200.0,0.038273938925479145,-1.9023207537126836,-15.445066124109868,68.59161540318654,63.92156152319141,-0.6863006081958467,-1.0484656902109766,-0.9683671191425312,-0.857719036341031,17.420879915771685,0.5649995803833026,0.2794214587917221,0.9346458435058587,0.02695437471926887,1.8423373122924485,0.48080010911256466,1.3884915778991536,-1.062017191562287,78.70665364613875,18.979906094618464,0.4538457343932947,4,-0.4491667747497541,-0.8116669654846191,-1.077500343322754,-0.7337503433227539,0.06833362579345525,0,-0.028550775557454888,-1.5050689539574833,8.883333206176758,1.8571370183268474,8.869999885559082,-1.284211065234348,9.050000190734863,-0.028550775557454888
3688,2001-05-01,9.0649995803833,9.100000381469727,8.808333396911621,9.100000381469727,7691400.0,-0.017166654638031464,15.66630337048037,-0.1510826609583402,62.94983846629058,64.81299909477062,-0.4200782588201619,-0.8394479719228549,-0.834041759388187,-0.7137639154818736,16.675542951004303,0.41499996185302734,0.3318347685977905,0.716812086105346,-0.2317892304071698,1.6654134026178617,0.24251142784908808,1.1911127443616039,-0.7749817512451695,62.843276821534765,7.6955199990996235,0.47430065825625795,5,-0.2908329963684064,-0.6533331871032715,-0.9191665649414062,-0.5754165649414062,0.3033332824707031,1,0.005331844486168302,-1.9023207537126836,9.223333358764648,-1.5050689539574833,8.883333206176758,1.8571370183268474,8.869999885559082,0.005331844486168302
3689,2001-05-02,8.666666984558105,9.213333129882812,8.586667060852049,9.12166690826416,8196600.0,-0.04394182176104988,-1.0379391943232261,12.999700280646303,62.65414738879311,65.94828521910041,0.0037292728197932945,-0.3741561802814779,-0.4715574666529747,-0.3311079756529516,15.47724389295494,0.6266660690307635,0.4007071574945691,0.26379199028015066,-0.62055511273301,1.1481390932933122,-0.17838156122643056,0.705965541786731,-0.26081765967778203,9.28433397305229,-46.323367253683855,0.4421735515065807,5,0.10749959945678889,-0.25500059127807617,-0.5208339691162109,-0.17708396911621094,0.5349998474121112,2,0.05980770185148887,15.66630337048037,9.0649995803833,-1.9023207537126836,9.223333358764648,-1.5050689539574833,8.883333206176758,0.05980770185148887
3690,2001-05-03,8.643333435058594,8.765000343322754,8.555000305175781,8.625,4546800.0,-0.00269233253580492,-1.6526405820845178,-0.04029327062137656,61.07784102862457,65.40118893053437,0.07637673685716706,-0.28610937198990705,-0.47366486517580064,-0.3303988865923575,15.057762609155262,0.21000003814697266,0.46108333352851716,0.19006261825561488,-0.6220645729607881,1.002189809472017,-0.21600097735258572,0.5961262138638155,-0.1332357640102959,9.888046357156334,-44.827014764587545,0.40606359560820104,5,0.27666664123535156,-0.23166704177856445,-0.4975004196166992,-0.15375041961669922,0.7399997711181641,3,0.0806016246814587,-1.0379391943232261,8.666666984558105,15.66630337048037,9.0649995803833,-1.9023207537126836,9.223333358764648,0.0806016246814587
3691,2001-05-04,8.833333015441895,8.921667098999023,8.416666984558105,8.558333396911621,4123800.0,0.021982211123851236,1.2361573284235063,14.99989596337911,66.90264895207255,66.0797673183256,-0.05631560331691787,-0.4378477953378379,-0.6773477687500868,-0.5339978884390497,14.995167221867483,0.505000114440918,0.4738069131453724,0.3415205478668213,-0.46567100920283977,1.1487121049364815,-0.06207523066800924,0.7451163264016518,0.6149997711181658,40.38769435559904,-18.056188031819445,0.40359577853483014,5,0.08666706085205078,-0.42166662216186523,-0.6614582538604736,-0.34375,0.6333341598510724,4,0.06377360735384419,-1.6526405820845178,8.643333435058594,-1.0379391943232261,8.666666984558105,15.66630337048037,9.0649995803833,0.06377360735384419
3692,2001-05-07,8.805000305175781,8.916666984558105,8.666666984558105,8.751667022705076,6810600.0,-0.0032074767493293077,-1.2388057152129541,0.19393947800998018,63.46397226507327,65.6579502751278,0.0317972987198889,-0.3639539506918812,-0.6686827278240806,-0.5082573431470045,14.90570298957588,0.25,0.5093975302707481,0.272416973114014,-0.509955724152416,1.054789670380444,-0.11876937551920008,0.6636033217472281,0.6226991653442404,48.74480017716806,-9.833409890179496,0.3911863486332148,5,0.12749958038330078,-0.39333391189575195,-0.693021297454834,-0.3154172897338867,0.8299999237060547,0,0.08158231297586238,1.2361573284235063,8.833333015441895,-1.6526405820845178,8.643333435058594,-1.0379391943232261,8.666666984558105,0.08158231297586238
3693,2001-05-08,8.801667213439941,8.891667366027832,8.640000343322754,8.875,4781400.0,-0.00037854532882641845,3.7187189872059654,-1.3749910592947114,56.619301062751646,63.75366636029479,0.11021118594219814,-0.32780982031093586,-0.6774020607070774,-0.5065641675267081,15.280400568502383,0.2516670227050781,0.4950493989734106,0.23758387565612793,-0.5342640816245687,1.0094318329368246,-0.1483401029842195,0.6235078542964754,0.6058116073608417,48.32642018758268,-8.403219119106254,0.3859239786403483,5,0.13083267211914062,-0.3118758201599121,-0.7391672134399414,-0.3120841979980469,0.4849996566772461,1,0.05567124491709308,-1.2388057152129541,8.805000305175781,1.2361573284235063,8.833333015441895,-1.6526405820845178,8.643333435058594,0.05567124491709308
3694,2001-05-09,8.683333396911621,8.875,8.649999618530272,8.768333435058594,3856200.0,-0.013444477467590144,-1.9670198384003061,1.159100071526107,56.831832799361464,62.86949642976871,0.19116683048281224,-0.19174107761510406,-0.565356345804517,-0.3897434039830596,16.195870960919883,0.22500038146972834,0.5039424069766643,0.10175004005432164,-0.6639156669225645,0.8674157470312069,-0.28108281343412145,0.48458289354276474,0.7043291871643085,52.80521820252261,-3.5598984880954774,0.38283285348844276,5,0.24916648864746094,-0.1935420036315918,-0.6208333969116211,-0.19375038146972656,0.8449993133544922,2,0.07888669415664906,3.7187189872059654,8.801667213439941,-1.2388057152129541,8.805000305175781,1.2361573284235063,8.833333015441895,0.07888669415664906
3695,2001-05-10,8.673333168029785,8.850000381469727,8.536666870117188,8.668333053588867,4618800.0,-0.0011516578282474432,-1.33541246841314,-0.05882484937562409,55.581030624766235,61.63024755454666,0.19035386876430316,-0.13137646814049475,-0.5531589757327247,-0.3809970958858315,16.06365501179068,0.31333351135253906,0.503184265452898,0.05549979209899902,-0.6502345169204222,0.7612341011184203,-0.2973673624107107,0.40836694660870876,0.6949095040557882,50.82497530833889,-4.493547108869244,0.35286715450971046,5,0.2591667175292969,-0.17833328247070312,-0.6837499141693115,-0.18375015258789062,1.0850000381469727,3,0.06091472029321876,-1.9670198384003061,8.683333396911621,3.7187189872059654,8.801667213439941,-1.2388057152129541,8.805000305175781,0.06091472029321876
3696,2001-05-11,8.699999809265138,8.766667366027832,8.600000381469728,8.608332633972168,4158600.0,0.0030745551587534337,-2.076975896614326,18.333015449170677,55.81749327387631,60.210900651289975,0.15080531415126686,-0.11068722545937426,-0.5745868236086284,-0.40960693999285347,15.869985600002586,0.1666669845581037,0.41636382529845406,0.048499774932862394,-0.6004497702150999,0.6974493200808247,-0.27597499764111966,0.37297454750684444,0.6492113490698852,42.98233946278083,-11.014304398693355,0.32447477257398133,5,0.11500024795532049,-0.12166690826416193,-0.7859373092651385,-0.21041679382324396,1.3150005340576154,4,0.07854407033249555,-1.33541246841314,8.673333168029785,-1.9670198384003061,8.683333396911621,3.7187189872059654,8.801667213439941,0.07854407033249555
3697,2001-05-14,8.701666831970215,8.848333358764648,8.630000114440918,8.658332824707031,3024600.0,0.00019161180938209732,-3.366689872874486,0.4727320016645768,57.10956270596249,59.56198112236463,0.07527382379101866,-0.05007698904079483,-0.5628281891595837,-0.4072395189223421,15.86134051802448,0.21833324432373047,0.3770219688107552,0.009000110626221414,-0.5282892550590361,0.546289476311479,-0.25964457221640735,0.2776447934688502,0.6288934428892698,46.47879756611909,-8.770211851416128,0.26864468284262905,5,0.11333322525024414,-0.12333393096923828,-0.8292710781097412,-0.2120838165283203,1.546666145324707,0,0.08791423046813462,-2.076975896614326,8.699999809265138,-1.33541246841314,8.673333168029785,-1.9670198384003061,8.683333396911621,0.08791423046813462
3698,2001-05-15,8.736666679382324,8.899999618530273,8.696666717529299,8.704999923706055,3227400.0,0.004022200354019345,-7.413803989661365,0.7307599198926032,39.737985265106886,57.0157408863995,-0.012513894394235336,-0.036406579120509264,-0.5924499635486509,-0.43380232496128457,16.033489335712762,0.2033329010009748,0.3299279780871949,0.011916637420654297,-0.445852176497068,0.4696854513383766,-0.21696776953820596,0.24080104437951455,0.5756157296711333,55.04590768067783,4.182713720757931,0.22888440695886111,5,-0.06749963760375977,-0.13250017166137695,-0.8642709255218506,-0.2470836639404297,1.4033336639404297,1,0.10282337445921907,-3.366689872874486,8.701666831970215,-2.076975896614326,8.699999809265138,-1.33541246841314,8.673333168029785,0.10282337445921907
3699,2001-05-16,9.164999961853027,9.18166732788086,8.638333320617676,8.786666870117188,5580600.0,0.0490270830042685,1.6396719678454357,11.947327209757567,58.30986308994843,56.708187782102144,-0.4053518838106278,-0.4352035042515716,-1.0069588915862049,-0.8403110892017587,17.118767559222402,0.5433340072631836,0.2541431570022805,0.4073332786560062,-0.07824030434530016,0.8929068616573126,0.16454648715535214,0.6501200701566603,0.12937013871052372,97.41591407770149,47.44008742161097,0.24278679150065335,5,-0.3658328056335449,-0.5608334541320801,-1.2926042079925537,-0.6754169464111328,0.9433326721191406,2,0.013275167350852879,-7.413803989661365,8.736666679382324,-3.366689872874486,8.701666831970215,-2.076975896614326,8.699999809265138,0.013275167350852879
3700,2001-05-17,9.09333324432373,9.203332901000977,9.033332824707033,9.125,7786200.0,-0.007819609146491158,-1.2417455277140543,-0.0837007292462271,55.72727476072741,55.46647953861934,-0.2940638092220311,-0.3239654410082835,-0.925709513857365,-0.7528363763181307,18.280271771808938,0.17000007629394354,0.20412407997320514,0.29999990463256765,-0.17341120897403606,0.7734110182391714,0.06329434782926668,0.5367054614358686,0.1834827939197119,81.76798811330292,32.385878066283425,0.23670555680330166,5,-0.22333335876464844,-0.4891667366027832,-1.2362499237060547,-0.6037502288818359,1.2466669082641602,3,0.04783718513933488,1.6396719678454357,9.164999961853027,-7.413803989661365,8.736666679382324,-3.366689872874486,8.701666831970215,0.04783718513933488
3701,2001-05-18,9.011667251586914,9.125,8.975000381469727,9.081666946411133,3897000.0,-0.008980864391810783,-1.0930164475435142,2.210510465291372,43.280436159481106,53.22386441577578,-0.20611613202784795,-0.20710654985976973,-0.8325257392757752,-0.6618307964122998,19.827497185513398,0.14999961853027344,0.18138944384631728,0.18925056457519496,-0.26108331696413956,0.6395844461145295,-0.03591637619447319,0.4144175053448631,0.24794580558282142,66.56991298822489,20.033920343349656,0.2251669407696677,5,-0.14166736602783203,-0.4075007438659668,-1.145833969116211,-0.5220842361450195,1.3866653442382812,4,0.08285547321538744,-1.2417455277140543,9.09333324432373,1.6396719678454357,9.164999961853027,-7.413803989661365,8.736666679382324,0.08285547321538744
3702,2001-05-21,9.56833267211914,9.581666946411133,9.18333339691162,9.1850004196167,9142200.0,0.06177163503614724,-1.060347910588005,-5.476198910081744,62.75339058287143,53.9054299180113,-0.7186942910742253,-0.7117937080128964,-1.3666018741110708,-1.2078207237682914,21.47021496620948,0.5699996948242188,0.1818066288759148,0.6897493362426754,0.16376032394021323,1.2157383485451376,0.4267548300914452,0.9527438423939056,-1.1516656875610352,98.58647312812829,51.8778800398571,0.2629945061512307,5,-0.5091657638549805,-0.8974990844726562,-1.6634368896484375,-1.078749656677246,0.77166748046875,0,0.04668187097059695,-1.0930164475435142,9.011667251586914,-1.2417455277140543,9.09333324432373,1.6396719678454357,9.164999961853027,0.04668187097059695
3703,2001-05-22,9.548333168029783,9.579999923706056,9.359999656677246,9.56666660308838,4360800.0,-0.002090176499363716,8.777773068282272,-0.04782648717637068,77.63848330260036,56.217279973926736,-0.64999590691699,-0.6335740554618976,-1.3090040038396857,-1.1786505631208382,22.68040312696169,0.22000026702881037,0.14831921666878856,0.6121665000915506,0.056968987732540555,1.1673640124505607,0.33456774391204647,0.8897652562710547,-1.108366184234617,96.46638501269244,43.163985012932706,0.2775987561795049,5,-0.4891662597656232,-0.8424997329711896,-1.6434373855590803,-1.0587501525878888,0.9700002670288104,1,0.07331120489269405,-1.060347910588005,9.56833267211914,-1.0930164475435142,9.011667251586914,-1.2417455277140543,9.09333324432373,0.07331120489269405
3704,2001-05-23,9.303333282470703,9.541666984558104,9.130000114440918,9.506667137145996,4722000.0,-0.025658916718511837,2.0121942284141485,11.090875988345749,68.1651626586033,57.6155168665753,-0.3439726378131649,-0.38854276293163537,-1.0362011644047087,-0.9288054214548893,22.897446011986915,0.4183330535888654,0.12683110578265655,0.35449995994567907,-0.2227539180449476,0.9317538379363057,0.06587302095036662,0.6431268989409915,-0.8405322994232183,54.12081693222833,-4.480161471021326,0.2886269389953133,5,-0.21249961853027344,-0.46249961853027344,-1.3958332538604736,-0.8137502670288086,1.359999656677246,2,0.08993196690357164,8.777773068282272,9.548333168029783,-1.060347910588005,9.56833267211914,-1.0930164475435142,9.011667251586914,0.08993196690357164
3705,2001-05-24,9.206666946411133,9.476667404174805,9.063332557678224,9.09333324432373,8455200.0,-0.010390505545115558,-3.7692002971033207,-0.5573774336220927,60.831756632243945,58.172657239727265,-0.1829344546912477,-0.27970138711375725,-0.9139609572021126,-0.8198231749586871,23.03629967825266,0.41333484649658025,0.13015505890562018,0.2410002708435055,-0.34612491435378523,0.8281254560407962,-0.05256232175513986,0.5345628634421509,-0.7214886440963753,38.18680282203806,-21.779574990978446,0.2935625925986455,5,-0.10083341598510742,-0.3658332824707031,-1.043229579925537,-0.7170839309692383,1.0500001907348633,3,0.09793616873612598,2.0121942284141485,9.303333282470703,8.777773068282272,9.548333168029783,-1.060347910588005,9.56833267211914,0.09793616873612598
3706,2001-05-25,8.96166706085205,9.291666984558104,8.958333015441895,9.239999771118164,4089000.0,-0.026611138100807064,-1.3391791731499483,-2.455868864598322,54.03780782456304,57.83135114179399,0.11520093976800716,-0.03007393154998539,-0.649064969781886,-0.5556571038872882,23.042940777814163,0.33333396911620916,0.13790969771739903,-0.007916307449340465,-0.5937726409768747,0.5779400260781937,-0.30084447421310756,0.28501185931442663,-0.4545589856553658,0.5348730823897321,-58.3372684916821,0.29292816676376743,5,0.14833307266235352,-0.1208333969116211,-0.7982296943664551,-0.47208404541015625,0.9549999237060529,4,0.15380320228107114,-3.7692002971033207,9.206666946411133,2.0121942284141485,9.303333282470703,8.777773068282272,9.548333168029783,0.15380320228107114
3707,2001-05-29,8.960000038146973,9.133333206176758,8.925000190734863,9.001667022705078,7703400.0,-0.00018601703162579586,-2.731337165110897,0.1497020760451323,54.084255355997186,59.425381151892914,0.1758597205069865,-0.051802660107714615,-0.6150217812329508,-0.5412919941349834,22.174914319477047,0.20833301544189453,0.15262579500552853,0.003583335876465199,-0.5699682710260952,0.5771349427790256,-0.2831924675748141,0.2903591393277445,-0.43140078552599803,5.3434903329416565,-52.5962960769599,0.28677580345127995,5,0.15000009536743164,0.026667118072509766,-0.7836458683013916,-0.4704170227050781,0.6449995040893555,1,0.1605281865574284,-1.3391791731499483,8.96166706085205,-3.7692002971033207,9.206666946411133,2.0121942284141485,9.303333282470703,0.1605281865574284
3708,2001-05-30,9.113332748413086,9.123332977294922,8.899999618530273,8.925000190734863,6292200.0,0.017113025626484646,1.1440035156303645,-4.5199468998191845,60.89526949473392,59.712648530202415,0.09116271016094579,-0.2122087643963404,-0.7483047633500917,-0.6799081348410692,21.61557601432598,0.22333335876464844,0.17140015867003378,0.1544993877410885,-0.4213811676409023,0.7303799431230793,-0.13344088994990777,0.4424396654320848,-0.5636721419163084,33.24668530416737,-24.29571322310656,0.28794027769099584,5,0.1275005340576172,-0.12666559219360352,-0.9369785785675049,-0.6237497329711914,0.641667366027832,2,0.1346014063173986,-2.731337165110897,8.960000038146973,-1.3391791731499483,8.96166706085205,-3.7692002971033207,9.206666946411133,0.1346014063173986
3709,2001-05-31,9.1850004196167,9.418333053588867,9.101667404174805,9.103333473205566,6756000.0,0.007864046357364929,-6.451036711246746,0.4336315898744689,62.57168966890831,60.47313907555584,0.02528996955295071,-0.25618803852697525,-0.7912886726758082,-0.7349624963010104,21.981531523906856,0.3166656494140625,0.19229341521415932,0.20025038719177246,-0.3668547894532992,0.7673555638368441,-0.08330220113076336,0.4838029755143083,-0.6146996863216341,49.4220083349871,-8.59955351312987,0.2835525883225362,5,0.055832862854003906,-0.18583345413208008,-0.9904170036315918,-0.6954174041748047,0.8049993515014648,3,0.14516417577883312,1.1440035156303645,9.113332748413086,-2.731337165110897,8.960000038146973,-1.3391791731499483,8.96166706085205,0.14516417577883312
3710,2001-06-01,9.34000015258789,9.43333339691162,9.0,9.206666946411133,4208400.0,0.016875310385414233,1.7083363135684333,1.632645911670598,64.79201134535667,62.86331409620868,-0.10173941558755928,-0.37557510586407616,-0.9128614750461495,-0.8798467001618082,22.321689732570192,0.4333333969116193,0.2574978164584252,0.32041678428649867,-0.24396633786345845,0.8847999064364558,0.03822522321151922,0.6026083453614781,-0.7494720950305034,82.50003129241267,21.643513184049738,0.2821915610749787,6,-0.0991668701171875,-0.3408331871032715,-0.9862499237060547,-0.8504171371459961,0.6499996185302734,4,0.14168445020778653,-6.451036711246746,9.1850004196167,1.1440035156303645,9.113332748413086,-2.731337165110897,8.960000038146973,0.14168445020778653
3711,2001-06-04,9.396666526794434,9.483332633972168,9.166666984558104,9.398332595825195,2353800.0,0.006067063520426297,2.689319741118323,-0.012495529647378585,65.66492755218204,63.186818203909866,-0.1095732448254747,-0.4088352345625328,-0.9411336609233096,-0.9288760214352969,22.39618257348695,0.3166656494140643,0.2577534034808586,0.34891648292541433,-0.23230632025040698,0.9301392861012356,0.05830508133750456,0.6395278845133241,-0.786315691459972,85.14294495879308,21.53962265591911,0.2906114015879104,6,-0.15666675567626953,-0.39749956130981445,-1.0429162979125977,-0.9070835113525391,0.8716669082641602,0,0.09152188256327776,1.7083363135684333,9.34000015258789,-6.451036711246746,9.1850004196167,1.1440035156303645,9.113332748413086,0.09152188256327776
3712,2001-06-05,9.523332595825195,9.583333015441896,9.326666831970217,9.399999618530273,4114800.0,0.013479894031524386,1.1095808805662155,-74.02633085289067,67.02742581455672,62.00781181634946,-0.27188552743367644,-0.5048081288925399,-1.038355679216318,-1.0480888944462912,22.565024080948206,0.2566661834716797,0.27323615230154985,0.4396659374237064,-0.16663362585034314,1.045965500697756,0.13651615578668164,0.7428157190607312,-0.8935554382691997,91.21945160475437,25.43759520527925,0.30314978163702505,6,-0.28166627883911133,-0.5233325958251953,-1.1520824432373047,-1.0337495803833008,1.0066671371459979,1,0.041302179124284466,2.689319741118323,9.396666526794434,1.7083363135684333,9.34000015258789,-6.451036711246746,9.1850004196167,0.041302179124284466
3713,2001-06-06,9.291666984558104,9.666666984558104,9.103333473205566,9.493332862854004,4330800.0,-0.02432610737218699,1.0547089413360766,-1.6351334632396297,52.996860088466214,60.32244486411201,-0.08991202050505898,-0.24722616443085066,-0.7786593062043057,-0.8067487312862713,22.523390573403386,0.5633335113525373,0.3183340355306754,0.18350033760070694,-0.4143610214314233,0.7813616966328372,-0.11543034191535817,0.48243101711677205,-0.6237475926866729,43.75002682207721,-17.28551953257577,0.29893067951606517,6,-0.00833368301391424,-0.24999999999999822,-0.6987504959106428,-0.8020839691162092,0.8833332061767596,2,0.0337218884618824,1.1095808805662155,9.523332595825195,2.689319741118323,9.396666526794434,1.7083363135684333,9.34000015258789,0.0337218884618824
3714,2001-06-07,9.368332862854004,9.41333293914795,9.154999732971193,9.31666660308838,2485200.0,0.00825103594686638,2.6470635754099434,-0.25619733096252595,56.49095905508123,59.840134022205035,-0.174766664230674,-0.2845303639286083,-0.8335492833147633,-0.8698695319166205,22.479507139377393,0.25833320617675604,0.279487182790902,0.22591624259948695,-0.3474530107195477,0.7992854959185216,-0.060768384060031266,0.5126008692590052,-0.640488615421372,55.24990308289396,-3.032463234400744,0.28668462665951766,6,-0.08499956130981445,-0.32666587829589844,-0.775416374206543,-0.8787498474121094,0.6666669845581055,3,0.04127385920712445,1.0547089413360766,9.291666984558104,1.1095808805662155,9.523332595825195,2.689319741118323,9.396666526794434,0.04127385920712445
3715,2001-06-08,9.201666831970217,9.5,9.083333015441896,9.498332977294922,3590400.0,-0.017790361777667796,1.7777781309902512,-5.741970614294315,54.31164967145774,59.87056089408222,-0.009928585177096494,-0.08037426700565753,-0.646595053175913,-0.6863319644076924,22.925756261081844,0.4166669845581037,0.2105315554322651,0.032833528518677824,-0.49653310545061125,0.5622001624879669,-0.2318497884659667,0.29751684550332236,-0.41749322031005676,20.285775009400616,-35.42197737154662,0.26468331698464487,6,0.08166646957397283,-0.15999984741211115,-0.6087503433227557,-0.7120838165283221,0.9383335113525373,4,0.08567284096930883,2.6470635754099434,9.368332862854004,1.0547089413360766,9.291666984558104,1.1095808805662155,9.523332595825195,0.08567284096930883
3716,2001-06-11,9.383333206176758,9.458333015441896,9.18333339691162,9.201666831970217,5283000.0,0.019742768079296313,-1.519081502059492,-0.6123596408606206,44.94075034608808,58.85461589298121,-0.14023908451817313,-0.21947474448381143,-0.8071230291550471,-0.8547225421475346,23.396121239828705,0.274999618530277,0.17468495881843538,0.18033323287963832,-0.3082621855751402,0.6689286513344168,-0.06396447634775093,0.42463094210702756,-0.546209992142721,51.42854807330751,1.0973805396703327,0.2442977092273894,6,-0.09999990463256836,-0.34166622161865234,-0.7174999713897705,-0.8937501907348633,0.6233339309692383,0,0.06465363124289958,1.7777781309902512,9.201666831970217,2.6470635754099434,9.368332862854004,1.0547089413360766,9.291666984558104,0.06465363124289958
3717,2001-06-12,9.466667175292967,9.583333015441896,9.026666641235352,9.37833309173584,5257800.0,0.008881062548365293,2.4611477922624405,0.4862434445721795,47.841423949851595,57.40418861021651,-0.1610838416680309,-0.25566639539650815,-0.8439878266239962,-0.9266562203120952,23.445858506470564,0.5566663742065447,0.16512217883250813,0.22541718482971085,-0.21536447552348825,0.66619884518291,0.005026354653111298,0.4458080150063104,-0.5797713350274858,68.75004656610366,23.252738211725315,0.2203908301765994,6,-0.13333368301391424,-0.3650002479553205,-0.8008339405059797,-0.9770841598510724,0.8499994277954137,1,0.08468305105918317,-1.519081502059492,9.383333206176758,1.7777781309902512,9.201666831970217,2.6470635754099434,9.368332862854004,0.08468305105918317
3718,2001-06-13,9.635000228881836,9.875,9.5,9.521666526794434,7986000.0,0.017781659634998226,-3.7872313227049434,1.2830121457490136,59.136846994633146,57.02253942418594,-0.27673843416089206,-0.3723377771591192,-0.9764539952894093,-1.0763403861367316,23.66114425664168,0.408332824707033,0.193534410111166,0.3488335609436035,-0.057162295042029854,0.7548294169292369,0.14583563295078683,0.5518314889364202,-0.7013181199587972,71.70926162002469,26.17491987589618,0.20299792799281702,6,-0.19750022888183594,-0.4291667938232422,-0.9629170894622803,-1.2597923278808594,0.5733327865600604,2,0.0928904496967744,2.4611477922624405,9.466667175292967,-1.519081502059492,9.383333206176758,1.7777781309902512,9.201666831970217,0.0928904496967744
3719,2001-06-14,9.286666870117188,9.608332633972168,9.24666690826416,9.601667404174805,6406200.0,-0.03615291650128727,1.203055652375973,-2.7794074335866172,51.93548476410832,55.5940364707139,0.09781969777950117,-0.01520147276109185,-0.585823389776797,-0.7111943539040624,22.856350260957672,0.3883333206176758,0.21724845534738435,-0.005583143234252574,-0.40756082115038517,0.39639453468188,-0.20657198219231887,0.19540569572381372,-0.2776793299079916,30.64835612034058,-15.16208202708006,0.2009888389580659,6,0.16416645050048828,-0.08083343505859375,-0.5755212306976318,-0.9114589691162109,0.7033329010009766,3,0.09565685224223675,-3.7872313227049434,9.635000228881836,2.4611477922624405,9.466667175292967,-1.519081502059492,9.383333206176758,0.09565685224223675
3720,2001-06-15,9.528332710266113,9.69166660308838,9.138333320617676,9.270000457763672,11186400.0,0.02602288243229256,-1.1214061246017029,-0.8201009984801787,63.7318250770259,55.37924730680766,-0.12775671727265347,-0.23463727588347894,-0.7835265974690984,-0.9492744475453332,21.828500398479843,0.5533332824707049,0.2212370382665405,0.21433272361755407,-0.18939717210927753,0.6180626193443857,0.012467775754137378,0.41619767148097075,-0.45006417327365256,59.13548770041213,7.284129729764558,0.20186494786341597,6,-0.0774993896484375,-0.32249927520751953,-0.8171870708465576,-1.1531248092651367,0.13333415985107422,4,0.0531747948515795,1.203055652375973,9.286666870117188,-3.7872313227049434,9.635000228881836,2.4611477922624405,9.466667175292967,0.0531747948515795
3721,2001-06-18,9.758333206176758,9.850000381469727,9.5,9.536666870117188,5140200.0,0.024138587820599078,-1.372883328484143,0.8580668263924011,67.41820478963022,55.42266719292694,-0.33643991281170216,-0.4277629256368982,-0.9797536893739327,-1.1738163786806481,21.159841216897625,0.35000038146972656,0.22261189469419485,0.4069999217987057,-0.016616367148424516,0.8306162107458359,0.1951917773251406,0.6188080662722708,-0.619999885559082,86.24752962760611,27.33538668609595,0.2118081444735654,6,-0.30749988555908203,-0.5208330154418945,-1.0445833206176758,-1.3831253051757812,-0.14166641235351562,0,0.039111918919146005,-1.1214061246017029,9.528332710266113,1.203055652375973,9.286666870117188,-3.7872313227049434,9.635000228881836,0.039111918919146005
3722,2001-06-19,10.015000343322754,10.036666870117188,9.774999618530273,9.789999961853027,11390400.0,0.026302354277422335,-1.0522835729352102,1.0150408287944104,68.82397702896904,57.18123574187169,-0.5766728808621657,-0.6843374123844992,-1.1966179015324432,-1.4196515548760118,19.63943131416059,0.2783336639404297,0.21257888356038457,0.6413336753845211,0.13127057471337622,1.151396776055666,0.38630212504894956,0.8963652257200927,-0.8766670227050781,97.58814231011358,33.96593583673044,0.2550315503355721,6,-0.4833335876464844,-0.6816668510437012,-1.3183338642120361,-1.6397924423217773,-0.5100002288818359,1,-0.0008320724803883017,-1.372883328484143,9.758333206176758,-1.1214061246017029,9.528332710266113,1.203055652375973,9.286666870117188,-0.0008320724803883017
3723,2001-06-20,10.248332977294922,10.300000190734863,9.94499969482422,10.0,14238000.0,0.023298315124645752,1.0189559322033797,1.1037002500741746,70.79532462591226,58.770609694186255,-0.7375977396092974,-0.9091516157101225,-1.3924856271540484,-1.643845611734104,18.26256239348006,0.35500049591064275,0.20227976337065634,0.8396663188934319,0.19963120119151512,1.4797014365953487,0.5196487600424735,1.1596838777443903,-1.0201663017272953,95.55232099933009,28.889085259360414,0.3200175588509585,6,-0.5849995613098145,-0.7791662216186523,-1.551666498184204,-1.8731250762939453,-0.7466659545898438,2,0.006667779622778758,-1.0522835729352102,10.015000343322754,-1.372883328484143,9.758333206176758,-1.1214061246017029,9.528332710266113,0.006667779622778758
3724,2001-06-21,10.140000343322754,10.375,10.081666946411133,10.233332633972168,10816800.0,-0.010570756650098878,-1.7936603088101726,-0.37583526628673253,65.93628760133757,60.062236130839565,-0.568026882284137,-0.7746403471418866,-1.252386247310616,-1.5337308710140753,17.81459516549649,0.2933330535888672,0.1753235885119615,0.6895003318786621,-0.02641891842903732,1.4054195821863615,0.3315407067248124,1.0474599570325118,-0.7832136459350583,80.99733253954729,15.662466061514635,0.35795962515385,6,-0.4391670227050781,-0.633333683013916,-1.503333568572998,-1.7647924423217773,-0.5766677856445295,3,0.006738922071549913,1.0189559322033797,10.248332977294922,-1.0522835729352102,10.015000343322754,-1.372883328484143,9.758333206176758,0.006738922071549913
3725,2001-06-22,10.108332633972168,10.25,9.94499969482422,10.140000343322754,9446400.0,-0.0031230481536856924,1.423840055780381,0.33930067643512557,64.31925603329307,62.2154034294179,-0.44055229679962515,-0.7082720561142963,-1.1762532051518804,-1.496455321620342,17.420479149786296,0.3050003051757795,0.20815842271112572,0.6127493381500244,-0.15051317675321307,1.376011853053262,0.23111808069840656,0.9943805956016423,-0.6089960742187497,69.5237295968192,6.4179109297510735,0.3816312574516187,6,-0.4074993133544922,-0.47083282470703125,-1.4066658020019531,-1.7331247329711914,-0.5450000762939435,4,-0.011706467044456992,-1.7936603088101726,10.140000343322754,1.0189559322033797,10.248332977294922,-1.0522835729352102,10.015000343322754,-0.011706467044456992
3726,2001-06-25,10.34000015258789,10.34333324432373,10.178333282470703,10.18000030517578,5352000.0,0.022918470038978844,-1.0204007753929514,-5.052460398723178,65.76579363062953,64.20700006061544,-0.5836194260338932,-0.876312802809073,-1.3623719359403665,-1.7184497516720647,17.48511129504233,0.2350006103515625,0.23614074690665987,0.7755002021789554,-0.03238059844173691,1.5833810027996478,0.3715598018686084,1.1794406024893025,-0.7180707111999514,94.1666958066967,33.18706748178056,0.4039404003103466,6,-0.5833334922790527,-0.7025003433227539,-1.602916955947876,-1.964792251586914,-0.9783334732055664,0,-0.0656028309923119,1.423840055780381,10.108332633972168,-1.7936603088101726,10.140000343322754,1.0189559322033797,10.248332977294922,-0.0656028309923119
3727,2001-06-26,10.398332595825195,10.408332824707033,10.145000457763672,10.1850004196167,8448600.0,0.005641435432929498,1.2571413390444781,1.3333273728631567,72.89654494748939,65.73585538871059,-0.5541744508362374,-0.8657515084101846,-1.3687566806644362,-1.767835964037415,17.735180085701497,0.26333236694336115,0.28916220574755513,0.7619160175323483,-0.07494601629188935,1.598778051356586,0.3434850006202286,1.180347034444468,-0.6709732762315674,97.84167627202332,33.24991600831159,0.4184310169121189,6,-0.6249995231628418,-0.744166374206543,-1.6612493991851807,-2.0231246948242188,-1.1483325958251953,1,-0.07517222543119872,-1.0204007753929514,10.34000015258789,1.423840055780381,10.108332633972168,-1.7936603088101726,10.140000343322754,-0.07517222543119872
3728,2001-06-27,10.34000015258789,10.383333206176758,10.208333015441896,10.375,6679200.0,-0.005609788175146901,5.774254282338974,-0.1640626746239299,70.25715027598257,67.77159600114106,-0.4306035538735511,-0.7492212421156825,-1.265068217292022,-1.6969802086982106,18.096638827624986,0.189999580383299,0.35740417343349407,0.6422502040863041,-0.2128008327752955,1.4973012409479036,0.2147246856555043,1.0697757225171038,-0.5036850721761184,85.25193479334722,18.67385599443581,0.4275255184307999,6,-0.5666670799255371,-0.6858339309692383,-1.4749999046325684,-1.898125171661377,-1.193333625793457,2,-0.0807543545285141,1.2571413390444781,10.398332595825195,-1.0204007753929514,10.34000015258789,1.423840055780381,10.108332633972168,-0.0807543545285141
3729,2001-06-28,10.518333435058594,10.640000343322754,10.33666706085205,10.348333358764648,10891200.0,0.017246932286173022,-2.1379412403070184,-4.85716621253406,77.3167470431136,69.2810317751508,-0.4647221478497947,-0.8669941289616041,-1.4083093725006108,-1.865451498230307,17.90991017714296,0.3033332824707031,0.42424430371862343,0.7539168357849118,-0.13984395192367316,1.6476776234934967,0.3070364419306202,1.2007972296392033,-0.5904955155595797,82.49398636864483,9.644664235350618,0.44688039385429235,6,-0.4483332633972168,-0.7483334541320801,-1.6358332633972168,-2.07645845413208,-1.4050006866455078,3,-0.0966566061658467,5.774254282338974,10.34000015258789,1.2571413390444781,10.398332595825195,-1.0204007753929514,10.34000015258789,-0.0966566061658467
3730,2001-06-29,10.66333293914795,10.771666526794434,10.3149995803833,10.408332824707033,6999600.0,0.013785406688673563,-1.0679260927489793,1.4999999999999896,76.96630139044989,70.3419313974641,-0.48253422560913606,-0.9568266004297783,-1.5117248372929133,-2.0036375106189315,18.214686171151456,0.4566669464111328,0.46261840984806213,0.8327497005462643,-0.12253481750028783,1.7880342185928164,0.3551074415229891,1.3103919595695395,-0.6073057833606619,82.71270888911548,6.858286681988446,0.47764225902327595,6,-0.3899998664855957,-0.8274998664855957,-1.6974992752075195,-2.2214579582214355,-1.546666145324707,4,-0.10315727622377135,-2.1379412403070184,10.518333435058594,5.774254282338974,10.34000015258789,1.2571413390444781,10.398332595825195,-0.10315727622377135
3731,2001-07-02,10.256667137145996,10.5,10.175000190734863,10.5,10741800.0,-0.03813683810893442,1.6712364738019934,-0.9542460927419874,64.64772778310808,69.87790370347955,0.002518999715301007,-0.5084992503256842,-1.0689550175390181,-1.592952760200168,18.199589373816615,0.48833274841308594,0.5400323407102547,0.3830838680267341,-0.5673713301549377,1.333539066208406,-0.09214373106410179,0.85831146711757,0.5149993896484375,17.819167958947325,-56.49941095702851,0.4752275990908356,7,0.10166597366333008,-0.4208340644836426,-1.2833335399627686,-1.8147921562194824,-1.3600006103515625,0,-0.06759842843653963,-1.0679260927489793,10.66333293914795,-2.1379412403070184,10.518333435058594,5.774254282338974,10.34000015258789,-0.06759842843653963
3732,2001-07-03,9.916666984558104,10.168333053588867,9.888333320617676,10.166666984558104,6789000.0,-0.033149184627093264,1.2105346373635992,1.0273992467264739,54.90994170557004,68.11286115677485,0.3655446060689105,-0.144952357518207,-0.696540841182804,-1.2490403782894344,17.547556300016076,0.3683338165283203,0.567931720261388,0.02341699600219549,-0.9126924468954574,0.9595264388998483,-0.44463772544663094,0.4914717174510219,0.8549995422363299,3.207585058764139,-68.48989865958764,0.46805472144882665,7,0.413332939147951,-0.08083391189575018,-0.9412500858306867,-1.47479200363159,-0.9316673278808576,1,-0.05596641553457493,1.6712364738019934,10.256667137145996,-1.0679260927489793,10.66333293914795,-2.1379412403070184,10.518333435058594,-0.05596641553457493
3733,2001-07-05,9.604999542236328,9.93333339691162,9.484999656677246,9.873332977294922,9792600.0,-0.031428648638407775,1.3090093762739623,1.073333740234375,55.62094505755054,66.96671198524295,0.6440914207967161,0.20173586671145216,-0.3538545101926207,-0.9358986228319637,17.32538793937366,0.4483337402343732,0.5598770867319249,-0.30391707420349157,-1.2075595940739383,0.5997254456669552,-0.755738334138714,0.14790418573173092,1.1313336563110354,9.326414501381592,-64.77252897286742,0.45182125993522293,7,0.5233335494995117,0.2308335304260254,-0.5566658973693848,-1.1631245613098145,-0.6183328628540039,3,-0.036959870812619866,1.2105346373635992,9.916666984558104,1.6712364738019934,10.256667137145996,-1.0679260927489793,10.66333293914795,-0.036959870812619866
3734,2001-07-06,9.755000114440918,9.899999618530273,9.470000267028807,9.591667175292967,10574400.0,0.015616926533414954,-1.1147504461553157,-0.6086939524039758,54.13626684505715,65.83526874210564,0.4847075320492422,0.08663030278249906,-0.4915157507947754,-1.086032535360875,17.105971573791013,0.4299993515014666,0.5300630965229303,-0.17324986457824743,-1.0441466177112648,0.69764688855477,-0.6086982411447561,0.2621985119882613,0.9062530715942394,21.89500152392574,-51.86203883239571,0.4354483765665088,7,0.3658332824707031,0.13083314895629883,-0.6412498950958252,-1.3131251335144043,-0.5533332824707013,4,-0.06236120763811481,1.3090093762739623,9.604999542236328,1.2105346373635992,9.916666984558104,1.6712364738019934,10.256667137145996,-0.06236120763811481
3735,2001-07-09,9.989999771118164,10.050000190734863,9.75,9.766667366027832,9166200.0,0.024090174671485887,-1.3376595388931205,1.3673445555769497,54.21979335311325,64.55237982238161,0.2583225096065078,-0.09094398614273302,-0.7053881134038988,-1.3163075607374033,16.727619225406947,0.3000001907348633,0.4765506225450409,0.022333145141601562,-0.7786540103550177,0.8233203006382208,-0.37816043260670895,0.4228267228899121,0.5759531813964855,50.48540183494402,-20.79561488716299,0.40049357774830985,7,0.13083362579345703,-0.10416650772094727,-0.8699996471405029,-1.5116662979125977,-0.7749996185302734,0,-0.08775445873778576,-1.1147504461553157,9.755000114440918,1.3090093762739623,9.604999542236328,1.2105346373635992,9.916666984558104,-0.08775445873778576
3736,2001-07-10,9.989999771118164,10.130000114440918,9.911666870117188,10.016667366027832,7911600.0,0.0,-1.381816384812655,-0.11940763768196395,49.49764391835828,61.95250193025593,0.22736356095392551,-0.04549630800671167,-0.6842550588375769,-1.3180216182150488,16.40592508860621,0.21833324432373047,0.445358195972565,-0.00800018310546946,-0.7602820477450027,0.7442816815340638,-0.3841411154252352,0.3681407492142963,0.48827696655761876,74.46299444865525,6.2407451704683865,0.3761409323197666,7,0.13083362579345703,-0.09083318710327148,-0.8699996471405029,-1.5116662979125977,-0.8199996948242205,1,-0.08742072045084448,-1.3376595388931205,9.989999771118164,-1.1147504461553157,9.755000114440918,1.3090093762739623,9.604999542236328,-0.08742072045084448
3737,2001-07-11,10.268333435058594,10.289999961853027,9.850000381469727,9.875,8508600.0,0.02786122825999593,1.0152660752427503,-14.749490398025962,50.394745956169125,59.74556811694332,-0.07973469024385693,-0.2747798488652453,-0.9487465870064646,-1.5968008882615266,16.862255211254098,0.4399995803833008,0.4281592787472306,0.2302501678466804,-0.48746407636756395,0.9479644120609247,-0.12860695426044266,0.5891072899538035,0.12928118496543028,97.3577396514668,31.246195580211364,0.3588571221071224,7,-0.14750003814697266,-0.36916685104370117,-1.1487500667572021,-1.7899999618530273,-1.1616668701171875,2,-0.1335822328851296,-1.381816384812655,9.989999771118164,-1.3376595388931205,9.989999771118164,-1.1147504461553157,9.755000114440918,-0.1335822328851296
3738,2001-07-12,10.529999732971193,10.53166675567627,10.229999542236328,10.313332557678224,6888600.0,0.025482839992243322,1.7424139963934415,0.5508486082824169,57.258053638149455,57.51682440528064,-0.3482359778894146,-0.4911380098914062,-1.1881404171956387,-1.8575620689458514,16.683256633148495,0.3016672134399414,0.39274628356712604,0.44716649055481206,-0.2763112093208857,1.1706441904305098,0.08542764061696317,0.8089053404926609,-1.0599994659423864,99.84298056659958,34.143194966660474,0.3617388499378492,7,-0.4091663360595721,-0.6308331489563006,-1.4091665744781512,-2.050833225250246,-1.7083330154418963,3,-0.14672365768978068,1.0152660752427503,10.268333435058594,-1.381816384812655,9.989999771118164,-1.3376595388931205,9.989999771118164,-0.14672365768978068
3739,2001-07-13,10.175000190734863,10.416666984558104,10.113332748413086,10.41333293914795,6398400.0,-0.03371315776246098,1.47618936403767,-1.0999947181238776,51.10743511525842,54.643617041370476,-0.05259033767058163,-0.06975059936286421,-0.8016929081010105,-1.5070390098134858,17.3060677680532,0.41666698455810725,0.3236393413253502,0.04775028228759837,-0.5714855736525397,0.6669861382277364,-0.26186764568247156,0.3573682102576683,-0.6837665939331075,54.37102034193185,-10.397063733172075,0.3096179279700691,7,-0.17416667938232422,-0.2758336067199707,-1.0125000476837158,-1.6541666984558105,-1.1666669845581055,4,-0.11678953209599052,1.7424139963934415,10.529999732971193,1.0152660752427503,10.268333435058594,-1.381816384812655,9.989999771118164,-0.11678953209599052
3740,2001-07-16,10.03499984741211,10.333333015441896,10.008333206176758,10.175000190734863,4278600.0,-0.013759247243084638,-2.362061906523634,0.5874154695690449,44.77440547539094,52.435470118290795,-0.012395689917278574,0.11610708248809765,-0.6304708000615236,-1.3667196539869249,18.21301045408681,0.3249998092651385,0.25980515776737967,-0.11758341789245641,-0.6716829052885167,0.4365160695036039,-0.39463316159048745,0.15946632580557463,-0.5229575874328631,27.139297601076695,-32.50927021571414,0.2770497436980303,7,-0.03416633605957031,-0.1358332633972168,-0.8724997043609619,-1.5141663551330566,-1.1549997329711914,0,-0.08304265352398565,1.47618936403767,10.175000190734863,1.7424139963934415,10.529999732971193,1.0152660752427503,10.268333435058594,-0.08304265352398565
3741,2001-07-17,10.140000343322754,10.291666984558104,9.991666793823242,10.118332862854004,5188200.0,0.010463427753586219,-1.181822595523607,-0.15476733809715193,45.643637060726725,51.405880713308214,-0.15163139939913428,0.04339088466227281,-0.708510882646717,-1.4657975919787027,18.67561765498075,0.3000001907348615,0.15845758520722875,-0.03166627883911133,-0.5539721742489103,0.49063961657068766,-0.2928192265440117,0.22948666886578906,-0.6075655934295678,42.54279994235981,-11.76754559809546,0.2611529477048996,7,-0.13916683197021484,-0.24083375930786133,-0.9775002002716064,-1.6191668510437012,-1.0633335113525373,1,-0.091222895405914,-2.362061906523634,10.03499984741211,1.47618936403767,10.175000190734863,1.7424139963934415,10.529999732971193,-0.091222895405914
3742,2001-07-18,10.006667137145996,10.188332557678224,9.914999961853027,10.178333282470703,3658200.0,-0.013149230933168443,1.8521955467097555,-7.922755281690141,44.51754901933105,50.17217004239494,-0.0046814010238449555,0.1855826994779335,-0.5482973536521705,-1.3299182235242721,18.558180337502456,0.2733325958251971,0.03741276278299033,-0.1645828247070309,-0.6874279592340322,0.3582623098199704,-0.42600539197053067,0.09683974255646888,-0.4542477471371491,14.86494427965643,-34.063728770987495,0.26142256726350066,7,-0.005833625793457031,-0.10750055313110352,-0.8441669940948486,-1.4858336448669434,-1.006667137145996,2,-0.08361096151047531,-1.181822595523607,10.140000343322754,-2.362061906523634,10.03499984741211,1.47618936403767,10.175000190734863,-0.08361096151047531
3743,2001-07-19,10.31666660308838,10.333333015441896,10.114999771118164,10.16333293914795,4426800.0,0.030979292275209902,1.3392869915292949,-0.8932085219855107,46.82080612003432,49.35934107294795,-0.22698450508580237,-0.1254676895137674,-0.8271526099232727,-1.631551259094655,17.931301199427317,0.3266658782959002,-0.02157669894097758,0.1419999599456805,-0.3838505589134549,0.6678504788048159,-0.1209252994838863,0.4049252193752473,-0.7446622657661859,80.06638328935726,33.921840886195056,0.2629252594295676,7,-0.17583322525024592,-0.361666679382326,-1.099166393280031,-1.795833110809328,-1.0499992370605487,3,-0.1172859494930999,1.8521955467097555,10.006667137145996,-1.181822595523607,10.140000343322754,-2.362061906523634,10.03499984741211,-0.1172859494930999
3744,2001-07-20,10.208333015441896,10.333333015441896,10.175000190734863,10.24666690826416,4089000.0,-0.010500832469865218,-2.0158764759310057,-0.25000310980083384,42.74322343720629,48.084166637847176,-0.05317500943804099,-0.0123874155824506,-0.684476695981731,-1.5117371146251113,17.099383149411096,0.15833282470703303,-0.02742548954571511,0.030249738693239436,-0.4955403642050733,0.5560398415915522,-0.23264531275591693,0.2931447901423958,-0.6171354297526204,70.11950193090695,27.419125920165797,0.2628950514491565,7,-0.01749944686889826,-0.2533330917358416,-0.8866662979125994,-1.5833330154418963,-0.7983331680297869,4,-0.13583670280103743,1.3392869915292949,10.31666660308838,1.8521955467097555,10.006667137145996,-1.181822595523607,10.140000343322754,-0.13583670280103743
3745,2001-07-23,9.989999771118164,10.25,9.883333206176758,10.225000381469727,6211800.0,-0.02138774704875568,1.5731016851601505,6.130361229973416,45.47510279774938,47.63721762444619,0.1845674768445118,0.20725199866772037,-0.43330772577445487,-1.278751926726013,16.4036574724884,0.3666667938232422,-0.015209387134367702,-0.18216686248779368,-0.7138914593973702,0.34955773442178284,-0.44802916094258194,0.08369543596699458,-0.37999280202914854,23.703691145024163,-21.229244948908093,0.2658622984547886,7,0.20083379745483398,-0.034999847412109375,-0.6616663932800293,-1.286874771118164,-0.9016666412353516,0,-0.0982649236669132,-2.0158764759310057,10.208333015441896,1.3392869915292949,10.31666660308838,1.8521955467097555,10.006667137145996,-0.0982649236669132
3746,2001-07-24,9.661666870117188,10.0,9.05666732788086,9.979999542236328,25982400.0,-0.03286615700935369,4.2651088518656515,1.354603597169015,45.65587601390841,47.110676519750555,0.515655121635513,0.5082167589005664,-0.07613703142518347,-0.9361969818754758,16.136245861056793,0.9433326721191406,-0.0139745680163319,-0.476583099365234,-1.0482671470655713,0.0951009483351033,-0.7624251232154027,-0.19074107551506536,0.869999885559082,47.38903443015917,-2.7053090827559103,0.285842023850169,7,0.13250017166137695,0.252500057220459,-0.33333349227905273,-0.9585418701171875,-0.5349998474121094,1,-0.08090392332754781,1.5731016851601505,9.989999771118164,-2.0158764759310057,10.208333015441896,1.3392869915292949,10.31666660308838,-0.08090392332754781
3747,2001-07-25,9.616666793823242,9.671667098999023,9.386667251586914,9.671667098999023,15666000.0,-0.004657589306160781,9.363573311138854,0.17277618665292574,50.218624349970504,46.32851770995289,0.5123770186002723,0.5182234005543975,-0.002281235119141911,-0.8731003628016225,15.696597125969378,0.2849998474121094,-0.03148767574315414,-0.48249988555908274,-1.085346388616534,0.1203466174983685,-0.7839231370878075,-0.181076634030358,0.8854999732971187,43.86422157332473,-10.916605935766093,0.3014232515287256,7,0.12000036239624023,0.2975001335144043,-0.27250003814697266,-0.9083333015441895,-0.5749998092651385,2,-0.05615250828903273,4.2651088518656515,9.661666870117188,1.5731016851601505,9.989999771118164,-2.0158764759310057,10.208333015441896,-0.05615250828903273
3748,2001-07-26,9.505000114440918,9.58666706085205,9.393333435058594,9.56666660308838,10327200.0,-0.011611786264035584,2.803256852334765,1.1212026633375272,45.24714677233721,45.67737456073942,0.5178104557640353,0.5946126229253483,0.13641020782264945,-0.748127188292445,15.233189226933924,0.22333335876464844,-0.03667851855280446,-0.5524165630340576,-1.1990980426828504,0.09426491661473513,-0.8757573028584549,-0.22907582320966036,0.9682566638946533,35.11747757680877,-22.83907451990264,0.3233407398243967,7,0.19000005722045898,0.4091668128967285,-0.07249999046325684,-0.632500171661377,-0.4766674041748047,3,-0.053129943015326475,9.363573311138854,9.616666793823242,4.2651088518656515,9.661666870117188,1.5731016851601505,9.989999771118164,-0.053129943015326475
3749,2001-07-27,9.501667022705078,9.508333206176758,9.383333206176758,9.5,6307200.0,-0.0003506671957610452,15.66734486266531,-0.027032878661345915,39.81932803517054,45.12681040071493,0.4644262244376396,0.5458609166109163,0.15347794981805052,-0.7297086432945434,14.14380976639474,0.125,-0.06792541252695905,-0.504916334152222,-1.1588386437544447,0.1490059754500006,-0.8318774889533334,-0.17795517935111071,0.9432579666213989,37.29049788220251,-20.718372042555757,0.32696115480111104,7,0.19333314895629883,0.41249990463256836,0.06458306312561035,-0.4975004196166992,-0.9466667175292969,4,-0.024732466009984688,2.803256852334765,9.505000114440918,9.363573311138854,9.616666793823242,4.2651088518656515,9.661666870117188,-0.024732466009984688
3750,2001-07-30,9.563332557678224,9.675000190734863,9.418333053588867,9.510000228881836,5212800.0,0.006489970110064913,-1.1690179438514203,31.99256292906285,41.3278955764598,44.64728356912972,0.3674610851176592,0.41904540764775966,0.10885718872904526,-0.7776065717031475,12.512090662857753,0.2566671371459961,-0.14602464975763318,-0.38825078010558833,-0.9927635553658174,0.21626199515464073,-0.6905071677357029,-0.0859943924754738,0.8538272784193399,53.71013267876875,-2.1258025998993517,0.30225638763011414,7,0.13166761398315252,0.35083436965942205,0.0404174327850324,-0.49583244323730646,-0.9233322143554705,0,-0.016033397285029838,15.66734486266531,9.501667022705078,2.803256852334765,9.505000114440918,9.363573311138854,9.616666793823242,-0.016033397285029838
3751,2001-07-31,9.563332557678224,9.773332595825195,9.32333278656006,9.601667404174805,6526800.0,0.0,1.3580864806786428,-0.7187919103051839,33.84259156047659,43.461177184812556,0.3096180064861507,0.3841339957623173,0.12888613075741695,-0.7623685877990649,11.26752738614274,0.44999980926513494,-0.18341515658664598,-0.35358405113220037,-0.9639241556409726,0.2567560533765718,-0.6587541033865865,-0.04841399887781428,0.8266174282550054,53.33330507630478,2.6360157098912396,0.3051700522543865,7,0.13166761398315252,0.35083436965942205,0.10583400726318182,-0.49583244323730646,-1.0683326721191424,1,-0.04966881836750969,-1.1690179438514203,9.563332557678224,15.66734486266531,9.501667022705078,2.803256852334765,9.505000114440918,-0.04966881836750969
3752,2001-08-01,9.361666679382324,9.550000190734863,9.206666946411133,9.539999961853027,12545400.0,-0.02108740620276628,2.462176873365133,4.651988954399798,22.46658689654373,40.755152826646935,0.45837148725013854,0.5713838957975668,0.33070479344736015,-0.5443204959165602,11.137637575418006,0.3566656112670916,-0.19554179445802156,-0.5274999141693115,-1.1864220978899915,0.1314222695513685,-0.8569610060296515,-0.19803882230897152,1.0016176533898573,27.35294315642082,-16.420217245031054,0.32946109186033956,8,0.33333349227905273,0.5525002479553223,0.3354165554046631,-0.29416656494140625,-0.9041662216186506,2,-0.02510233110465232,1.3580864806786428,9.563332557678224,-1.1690179438514203,9.563332557678224,15.66734486266531,9.501667022705078,-0.02510233110465232
3753,2001-08-02,9.25,9.30666732788086,9.008333206176758,9.083333015441896,8746200.0,-0.011928076827201428,1.1309455284857444,-0.934581488374073,25.377074117080298,38.82558067996627,0.45015858152034127,0.690493202150396,0.44187457317116596,-0.40943633712334915,12.37342399000439,0.3533334732055664,-0.22479368079946482,-0.62141661643982,-1.3298365628819528,0.08700333000231275,-0.9756265896608856,-0.26720664321875454,1.0871519926743556,31.590455769422558,-10.394268731258439,0.35420997322106607,8,0.3791666030883789,0.6399998664855957,0.46374964714050293,-0.1658334732055664,-0.6999998092651385,3,-0.02252248815588065,2.462176873365133,9.361666679382324,1.3580864806786428,9.563332557678224,-1.1690179438514203,9.563332557678224,-0.02252248815588065
3754,2001-08-03,9.146666526794434,9.350000381469727,9.016667366027832,9.34000015258789,10312200.0,-0.011171186292493696,2.124986030210508,-1.1599995422372136,25.882322480419532,36.64860508915184,0.4325439588942981,0.7862252633084061,0.5513984447167992,-0.2870760280423479,13.579718930270587,0.33333301544189453,-0.2462000687295589,-0.6943334102630612,-1.4725954146192581,0.0839285940931358,-1.0834644124411597,-0.3052024080849627,1.137332714420019,18.08280143612247,-24.7148340309307,0.38913100217809815,8,0.3575000762939453,0.7433333396911621,0.5670831203460693,-0.0625,-0.8991661071777326,4,-0.012937370809537052,1.1309455284857444,9.25,2.462176873365133,9.361666679382324,1.3580864806786428,9.563332557678224,-0.012937370809537052
3755,2001-08-06,9.113332748413086,9.199999809265137,9.0,9.116666793823242,5039400.0,-0.003644363581387755,1.3529378765609397,0.017245036379331606,20.998051161194468,33.90884677218363,0.36704345196850063,0.7910725477536502,0.593779234339598,-0.23554770113843304,14.561672244583857,0.19999980926513672,-0.305812911758375,-0.6838338375091553,-1.5231201425528624,0.15545246753455189,-1.1034769900310089,-0.2641906849873017,1.1196398513998584,14.655110753756945,-27.01088943323704,0.41964315252185347,8,0.2733335494995117,0.7725005149841309,0.8066673278808594,0.12166738510131836,-0.5633325576782244,0,-0.06126545125157723,2.124986030210508,9.146666526794434,1.1309455284857444,9.25,2.462176873365133,9.361666679382324,-0.06126545125157723
3756,2001-08-07,9.116666793823242,9.216667175292967,9.05833339691162,9.12833309173584,5752800.0,0.00036584260689220827,-1.467544048689432,3.499141876430206,22.865817314206453,30.869645990432062,0.31097331848732956,0.7578091625869501,0.6076157588233073,-0.22214634579887083,15.353305092578218,0.15833377838134766,-0.3492143518289037,-0.6368331432342522,-1.5234193742626658,0.2497530877941614,-1.080126258748459,-0.19354002772004542,1.0423274500009256,21.212136975327585,-22.859044808628948,0.44329311551420686,8,0.26999950408935547,0.6491665840148926,0.9379162788391113,0.3191666603088379,-0.5791664123535138,1,-0.05228516751576806,1.3529378765609397,9.113332748413086,2.124986030210508,9.146666526794434,1.1309455284857444,9.25,-0.05228516751576806
3757,2001-08-08,8.896666526794434,9.166666984558104,8.829999923706055,9.0,5253600.0,-0.024131656010271674,-1.8450736008188016,8.857434807487943,4.193523379183645,26.308132280081672,0.4672358432818182,0.9167825847026663,0.8426379347234292,0.019467613024069408,15.955498448731047,0.336667060852049,-0.4002988444957545,-0.7882500648498532,-1.718298552086285,0.1417984223865787,-1.2532743084680682,-0.3232258212316381,1.1927880624002842,12.820489307853133,-25.594693664719717,0.46502424361821576,8,0.4049997329711914,0.7841668128967285,1.2004165649414062,0.5391669273376465,-0.7166662216186523,2,-0.045147993355223126,-1.467544048689432,9.116666793823242,1.3529378765609397,9.113332748413086,2.124986030210508,9.146666526794434,-0.045147993355223126
3758,2001-08-09,8.984999656677246,9.081666946411133,8.850000381469727,8.876667022705078,3546600.0,0.009928789577172026,-1.8659914227903658,-1.048378909674859,10.02175376483504,22.997290694488843,0.33233182623959223,0.7449617642556525,0.7657197438027126,-0.05383701717760658,16.000641268222747,0.23166656494140625,-0.43087586530837463,-0.6226669311523434,-1.5129738367472587,0.2676399744425719,-1.067820383949801,-0.17751347835488573,1.0036985592783783,29.807614715915342,-4.407280156920862,0.4451534527974579,8,0.3166666030883789,0.695833683013916,1.097916841506958,0.450833797454834,-0.6849994659423846,3,-0.05870887246184353,-1.8450736008188016,8.896666526794434,-1.467544048689432,9.116666793823242,1.3529378765609397,9.113332748413086,-0.05870887246184353
3759,2001-08-10,8.986666679382324,9.091667175292967,8.808333396911621,8.966667175292969,4772400.0,0.00018553397537846017,1.4637666737155712,0.18461199876755138,11.802017094985388,19.716637529880572,0.27930101507283744,0.6848138471669003,0.7734119655931515,-0.036654130924148376,16.474762387171886,0.2833337783813459,-0.4788761580046863,-0.561583232879638,-1.451081847038889,0.32791538127961317,-1.0063325399592635,-0.1168339258000124,0.9093356731933344,43.673409331362336,7.793120666578886,0.4447493070796255,8,0.304166316986084,0.6833333969116211,0.9954164028167725,0.5950002670288086,-0.38916683197021307,4,-0.04859048457302706,-1.8659914227903658,8.984999656677246,-1.8450736008188016,8.896666526794434,-1.467544048689432,9.116666793823242,-0.04859048457302706
3760,2001-08-13,9.201666831970217,9.25,8.953332901000977,8.958333015441895,4363200.0,0.023924349289726754,-1.3421020930582743,12.166992513471072,30.833328697415936,19.382274989540498,0.008497012137649307,0.4260238986261857,0.5654654762431743,-0.23019853004670843,17.08342446706443,0.29666709899902344,-0.5007358611008552,-0.30491642951965225,-1.1762987691028304,0.5664659100635259,-0.7406075993112413,0.1307747402719368,0.5855686250390377,89.05663962549785,52.375332967195064,0.4356911697915892,8,-0.022500038146974433,0.4683332443237287,0.8016664981842023,0.3800001144409162,-0.8341665267944354,0,-0.10369495329241496,1.4637666737155712,8.986666679382324,-1.8659914227903658,8.984999656677246,-1.8450736008188016,8.896666526794434,-0.10369495329241496
3761,2001-08-14,9.21500015258789,9.348333358764648,9.085000038146973,9.233332633972168,4056600.0,0.001449011452071769,1.1208001628282969,-0.07533881499016225,32.810268013837444,20.53157289146202,-0.06642922261798212,0.3582040304316365,0.5576593783690988,-0.22494089624295022,17.64215602081239,0.2633333206176758,-0.5096025502629118,-0.24533309936523473,-1.0722145400425962,0.5815483413121267,-0.6587738197039155,0.168107620973446,0.4743450984116002,75.30866377856387,37.90275833796129,0.4134407203386809,8,-0.1358332633972168,0.4549999237060547,0.7883331775665283,0.3791666030883789,-0.9724998474121094,1,-0.07216494311899435,-1.3421020930582743,9.201666831970217,1.4637666737155712,8.986666679382324,-1.8659914227903658,8.984999656677246,-0.07216494311899435
3762,2001-08-15,9.170000076293944,9.31833267211914,9.07333278656006,9.25,3178200.0,-0.0048833505750197626,1.2615520049297781,4.363834989335788,34.79575927928177,21.57809346503996,-0.0575256627793177,0.3555378702108616,0.6036942812086661,-0.16192177313238076,18.499980727101697,0.24499988555908025,-0.5307085766076867,-0.24849982261657821,-1.0430262828022183,0.5460266375690619,-0.6457630527093983,0.14876340747624184,0.43124398929676033,66.97531572803292,28.070415453193178,0.39726323009282044,8,-0.09083318710326971,0.5000000000000018,0.8399999141693133,0.424166679382326,-0.5725002288818324,2,-0.06897488435788979,1.1208001628282969,9.21500015258789,-1.3421020930582743,9.201666831970217,1.4637666737155712,8.986666679382324,-0.06897488435788979
3763,2001-08-16,9.106666564941406,9.166666984558104,8.998332977294922,9.015000343322754,4830000.0,-0.006906598781418305,-1.6933235677828102,-1.1458288629806865,32.99854855446539,22.368785251045054,-0.01862028592311127,0.341059599698907,0.674816431750564,-0.08042191946401189,19.07112499900638,0.17166709899902166,-0.5393978607236161,-0.2513333320617672,-0.934341384839545,0.43167472071601054,-0.592837358450657,0.09017069432712255,0.4152864337813895,55.24688687125926,15.471140689691701,0.3415040263888892,8,-0.028333187103271484,0.5633335113525391,0.9033334255218506,0.4875001907348633,-0.5566663742065447,3,-0.10175691106700657,1.2615520049297781,9.170000076293944,1.1208001628282969,9.21500015258789,-1.3421020930582743,9.201666831970217,-0.10175691106700657
3764,2001-08-17,8.821666717529297,9.091667175292967,8.760000228881836,8.916666984558105,3767400.0,-0.0312957376203159,-2.038171740070483,-1.0363715810609766,23.225082783679966,22.616233209099004,0.24074733478578558,0.5447784222427217,0.9619822315572062,0.217445980710945,19.902228944411213,0.3466663360595703,-0.5134590037505049,-0.4669998645782467,-1.06247750510755,0.12847777595105647,-0.7647386848428983,-0.16926104431359512,0.6289243210123807,10.4815597686542,-26.39427905523359,0.29773882026465176,8,0.2325000762939453,0.7666668891906738,1.18833327293396,0.7725000381469727,-0.8241667747497559,4,-0.059134690019273295,-1.6933235677828102,9.106666564941406,1.2615520049297781,9.170000076293944,1.1208001628282969,9.21500015258789,-0.059134690019273295
3765,2001-08-20,9.008333206176758,9.026666641235352,8.798333168029785,8.880000114440918,3898800.0,0.02116000236968163,1.7676791029679508,-1.3508708527832154,32.34361622147394,23.669321976573166,0.04204144623314576,0.29597173113735487,0.785068399811113,0.04486364036462476,21.733379102883895,0.2283334732055664,-0.4905861079229421,-0.23125004768371582,-0.7386385719561392,0.2761384765887076,-0.48494430981992664,0.022444214452495004,0.3593869352057393,42.209585808024485,7.109178887421066,0.2536942621362114,8,0.045833587646484375,0.5383334159851074,0.941666841506958,0.5858335494995117,-1.0258331298828125,0,-0.045605923910868484,-2.038171740070483,8.821666717529297,-1.6933235677828102,9.106666564941406,1.2615520049297781,9.170000076293944,-0.045605923910868484
3766,2001-08-21,8.880000114440918,9.050000190734863,8.841667175292969,8.983332633972168,4277400.0,-0.014246041836890044,-1.3148318869144122,-0.8051899797127081,33.926605130868595,26.97299772676038,0.14893502246023438,0.3823447437329879,0.9160074391303947,0.1858459823081109,21.63576835510662,0.20833301544189453,-0.4655468250535204,-0.32049980163574254,-0.8111385053189917,0.1701389020475066,-0.5658191534773671,-0.07518044979411798,0.4147936374415,21.492551080016533,-13.98524853972075,0.24531935184162482,8,0.17416667938232422,0.6666665077209473,1.0699999332427979,0.7141666412353516,-0.2750005722045916,1,-0.05771394174102484,1.7676791029679508,9.008333206176758,-2.038171740070483,8.821666717529297,-1.6933235677828102,9.106666564941406,-0.05771394174102484
3767,2001-08-22,9.076666831970217,9.133333206176758,8.833333015441895,8.895000457763672,3543600.0,0.02214715258949984,1.0339056473851465,-1.758075531600726,44.526326504429825,30.806839142270913,-0.02180672177168219,0.15088421908509453,0.721599168697578,0.014951165847230996,21.395993172918033,0.3000001907348633,-0.42409167992713037,-0.09683308601379181,-0.5489648479029707,0.3552986758753871,-0.32289896695838216,0.12923279493079853,0.15395169715213086,77.86881978139053,40.16848055673813,0.22606588094458982,8,-0.022500038146974433,0.4699997901916486,0.8733332157134992,0.5174999237060529,-0.6991672515869176,2,-0.09190229654087323,-1.3148318869144122,8.880000114440918,1.7676791029679508,9.008333206176758,-2.038171740070483,8.821666717529297,-0.09190229654087323
3768,2001-08-23,9.0,9.210000038146973,8.979999542236328,9.119999885559082,3375000.0,-0.00844658434527723,-1.874991804402377,-0.6605508921681275,45.28908860891329,34.52762486604068,0.06393513808933982,0.19792562536743752,0.794253429065229,0.11051116413914386,21.020192112470497,0.23000049591064453,-0.39223866885710734,-0.1482499122619636,-0.5782972666992787,0.2817974421753515,-0.36327358948062205,0.06677376495669485,-0.23999977111816406,53.33330507630457,12.608205215110331,0.2150236772186578,8,0.05416679382324219,0.5466666221618652,0.9500000476837158,0.5941667556762695,-0.2974996566772461,3,-0.044722239176432144,1.0339056473851465,9.076666831970217,-1.3148318869144122,8.880000114440918,1.7676791029679508,9.008333206176758,-0.044722239176432144
3769,2001-08-24,9.266667366027832,9.375,9.0,9.008333206176758,5150400.0,0.02962970733642578,-1.727267052528272,-2.1527867184830205,54.2830854049089,37.133153389095455,-0.17750364820660636,-0.09196511821064135,0.5378190023284635,-0.1306971662525882,20.3537397098638,0.375,-0.30178908690447415,0.13016743659973073,-0.27110061949469433,0.5314354926941558,-0.07046659144748268,0.33080146464694415,-0.49766714096069364,81.21399949394637,35.654890351679924,0.20063402804721284,8,-0.19916725158691406,0.2799992561340332,0.7812492847442627,0.3874993324279785,-0.7941675186157209,4,-0.07733817854737246,-1.874991804402377,9.0,1.0339056473851465,9.076666831970217,-1.3148318869144122,8.880000114440918,-0.07733817854737246
3770,2001-08-27,9.40999984741211,9.489999771118164,9.19833278656006,9.216667175292967,3932400.0,0.015467532794987582,-1.536218663703408,0.7483821428439653,57.59930070482943,39.88749035476123,-0.3220425111967504,-0.26074228395789767,0.3988051729455897,-0.24847662225091227,20.06798351538992,0.2916669845581037,-0.22178324030888596,0.28116655349731445,-0.09053418000096869,0.6528672869955976,0.09531618674817288,0.467016920246456,-0.6167596313476569,87.81727215295578,37.560014047550794,0.18585036674914174,8,-0.2849998474121094,0.0950002670288086,0.662916898727417,0.24416685104370117,-0.9549999237060547,0,-0.1501062622249698,-1.727267052528272,9.266667366027832,-1.874991804402377,9.0,1.0339056473851465,9.076666831970217,-0.1501062622249698
3771,2001-08-28,9.088333129882812,9.46500015258789,9.07333278656006,9.43333339691162,4346400.0,-0.03418349869769233,-1.0888873064999836,-1.784490242891788,54.71697936073624,42.10095925270061,-0.02261082561429184,0.024784804402312233,0.7137270505238487,0.09031276573037417,20.251612135824704,0.39166736602783025,-0.1593359141606836,-0.01675019264221156,-0.3272120719362981,0.29371168665187497,-0.17198113228925394,0.13848074700483082,-0.2532873405151381,38.8324994735428,-15.492694514737757,0.15523093964704324,8,0.0366668701171875,0.29166698455810547,0.9845836162567139,0.565833568572998,-0.05083274841308594,1,-0.12167611351666263,-1.536218663703408,9.40999984741211,-1.727267052528272,9.266667366027832,-1.874991804402377,9.0,-0.12167611351666263
3772,2001-08-29,9.126667022705078,9.231666564941406,8.984999656677246,9.088333129882812,2546400.0,0.004217923383136313,-1.0136005169286342,-0.11111264681735687,53.57444840511874,44.38717034721765,-0.0756984277321866,-0.03378978646119002,0.6606802820296629,0.07066256214587163,20.26271700107583,0.24666690826416016,-0.14409269488422183,0.03333368301391637,-0.25309839509839627,0.319765761126229,-0.10988235604223995,0.1765497220700727,-0.2523239944323752,28.758316597291568,-27.483933075101703,0.14321603905615626,8,-0.001667022705078125,0.1399993896484375,0.7274999618530273,0.5274996757507324,-0.15166664123535156,2,-0.057158596798914774,-1.0888873064999836,9.088333129882812,-1.536218663703408,9.40999984741211,-1.727267052528272,9.266667366027832,-0.057158596798914774
3773,2001-08-30,9.041666984558104,9.366666793823242,8.986666679382324,9.164999961853027,3552000.0,-0.009313371237880563,-2.2571402880638254,-3.217335058214794,51.3317261731576,47.51013072382628,-0.0009925871018197086,0.0366829591640041,0.7221542299669501,0.17113433531658906,19.61805293249652,0.38000011444091797,-0.135879715563199,-0.04124970436096298,-0.31870455817553456,0.2362051494536086,-0.17997713126824877,0.09747772254632281,-0.13038455171467334,11.221250502803072,-44.685425861120834,0.13872742690728546,8,0.10249948501587092,0.22499942779541193,0.7837500572204608,0.6441664695739764,-0.2791671752929652,3,-0.07345630018326366,-1.0136005169286342,9.126667022705078,-1.0888873064999836,9.088333129882812,-1.536218663703408,9.40999984741211,-0.07345630018326366
3774,2001-08-31,9.028332710266113,9.24666690826416,9.018333435058594,9.03166675567627,3235800.0,-0.0014747583951900678,-18.572059184173956,0.027032878661346307,45.34881935544623,48.955153294267646,0.04999800566525536,0.0428967491683796,0.7148148305071622,0.19743853485636187,19.09324111702374,0.2283334732055664,-0.12937475675118648,-0.04866728782653773,-0.32544419013320436,0.2281096144801289,-0.18705573897987016,0.0897211633267947,-0.08232723712619894,8.5808007463208,-41.35086383257931,0.13838845115333304,8,0.13333368301391602,0.23833370208740234,0.7762508392333984,0.6725006103515625,-0.2733325958251953,4,-0.036089982214861815,-2.2571402880638254,9.041666984558104,-1.0136005169286342,9.126667022705078,-1.0888873064999836,9.088333129882812,-0.036089982214861815
3775,2001-09-04,8.555000305175781,9.13249969482422,8.537500381469728,9.0,8375200.0,-0.05242744372414476,-1.4791661699608383,133.47139588100686,35.79627549881128,49.162894446261284,0.5054120599477638,0.49777687052480246,1.1625680526913555,0.687267489505464,19.029792327290018,0.5949993133544922,-0.12685195034140406,-0.49408307075500524,-0.8552078515341233,-0.1329582899758872,-0.6746454611445643,-0.3135206803654462,0.9349994659423828,1.8867846926749747,-42.98277833293303,0.1805623903895592,9,0.45874977111816406,0.6004161834716797,1.2495832443237305,1.1499996185302734,0.22499942779541016,1,-0.00964353650738703,-18.572059184173956,9.028332710266113,-2.2571402880638254,9.041666984558104,-1.0136005169286342,9.126667022705078,-0.00964353650738703
3776,2001-09-05,8.640000343322754,8.704999923706055,8.412500381469728,8.574999809265138,6942400.0,0.009935714215643765,1.9999999999999818,-0.14606871603202234,38.7870313764182,48.525194987593316,0.4277727522720536,0.39551335621626293,1.0449806729814384,0.6181749799141265,19.138690130946127,0.29249954223632635,-0.07901336387511648,-0.38524971008300746,-0.7881010274597298,0.01760160729371485,-0.5866753687713686,-0.1838240513946463,0.830949440002442,23.84279711668765,-17.477452189509705,0.20142565868836074,9,0.3112497329711914,0.45291614532470703,1.1645832061767578,1.0649995803833008,-0.07250022888183594,2,-0.02141208475294487,-1.4791661699608383,8.555000305175781,-18.572059184173956,9.028332710266113,-2.2571402880638254,9.041666984558104,-0.02141208475294487
3777,2001-09-06,8.494999885559082,8.715000152587889,8.270000457763674,8.510000228881836,7354400.0,-0.01678245972243886,1.0941152711238775,-0.23077261656739384,37.49148226692813,47.658794282928305,0.5381824152576922,0.5363795096318089,1.1531564741017455,0.7807697558623818,18.814915257498726,0.4449996948242152,-0.05915713386248278,-0.5101668357849114,-0.9752504923761514,-0.04508317919367144,-0.7427086640805314,-0.2776250074892914,0.9336119216918952,20.516671333584814,-18.25534858861111,0.2325418282956196,9,0.38500022888183594,0.41500043869018555,1.3095836639404297,1.3408331871032715,0.3100004196166992,3,0.06386115399870196,1.9999999999999818,8.640000343322754,-1.4791661699608383,8.555000305175781,-18.572059184173956,9.028332710266113,0.06386115399870196
3778,2001-09-07,8.457500457763674,8.592499732971191,8.192500114440918,8.300000190734862,6054800.0,-0.004414294090710369,-1.1476465392542148,-10.499777481086129,41.71407913911975,46.26223803117395,0.548294628326806,0.5611017403345695,1.154516770681278,0.8323645084811577,18.536362480630896,0.39999961853027344,-0.03501619785447119,-0.5212913036346425,-1.0470603527443796,0.004477745475094608,-0.784175828189511,-0.25840677907977394,0.9015946685180651,25.138369456853688,-16.501185041988798,0.26288452455486894,9,0.38374948501586736,0.38374948501586736,1.347083091735838,1.3783326148986799,0.5449991226196271,4,0.06118828208055338,1.0941152711238775,8.494999885559082,1.9999999999999818,8.640000343322754,-1.4791661699608383,8.555000305175781,0.06118828208055338
3779,2001-09-10,8.550000190734862,8.642499923706055,8.220000267028809,8.265000343322754,4292800.0,0.010937005966848767,-1.2533315022786458,1.809519772813918,39.10460416095175,44.20727174852088,0.38380614973485905,0.4576759884920154,1.0204585565847832,0.748067934150324,18.06095972174165,0.4224996566772461,-0.043166733126879464,-0.40695824623108123,-0.9665301704697402,0.15261367800757775,-0.6867442083504098,-0.12717228411175263,0.7157673345996116,38.03193998748022,-3.389461138721799,0.2797859621193295,9,0.2787499427795428,0.2912497520446795,1.2095830440521258,1.285832881927492,0.4299993515014666,0,0.024853755998806903,-1.1476465392542148,8.457500457763674,1.0941152711238775,8.494999885559082,1.9999999999999818,8.640000343322754,0.024853755998806903
3780,2001-09-17,8.247500419616701,8.524999618530272,7.875,8.037500381469728,8541600.0,-0.035380089399993486,-1.4299014775690562,0.7368426336148672,36.114167893567036,42.14029269661318,0.5633010059113097,0.7220465101384885,1.272353444381956,1.0591176337734272,18.49606442400465,0.6750001907348615,-0.05676301703222286,-0.6617496967315653,-1.2917455714138146,-0.03175382204931587,-0.9767476340726908,-0.3467517593904397,0.9324057128462879,44.345279994187436,0.3863653001730327,0.3149979373411251,9,0.3733329772949201,0.43499946594238104,1.4495828151702863,1.5883326530456525,1.2549991607665998,0,0.06153375798770844,-1.2533315022786458,8.550000190734862,-1.1476465392542148,8.457500457763674,1.0941152711238775,8.494999885559082,0.06153375798770844
3781,2001-09-18,8.550000190734862,8.747500419616701,8.229999542236326,8.3125,7074800.0,0.03667775152804653,-1.5714258635763705,1.1309530837734532,38.95104889508476,40.51547052883163,0.19713949382603424,0.3870146170180515,0.9348305606807354,0.766215252653307,19.018891759461663,0.5175008773803746,-0.10554759777336287,-0.325999927520753,-0.9582418011208684,0.3062419460793624,-0.6421208643208107,-0.009878990720695313,0.49941532848182923,77.3638815017873,36.13722736874003,0.31612093680005776,9,0.07083320617675959,0.13249969482422053,1.0862495899200457,1.285832881927492,0.9499998092651385,1,0.026900530655609378,-1.4299014775690562,8.247500419616701,-1.2533315022786458,8.550000190734862,-1.1476465392542148,8.457500457763674,0.026900530655609378
3782,2001-09-19,8.537500381469728,8.8125,8.125,8.602499961853027,7142400.0,-0.001461965963308276,1.8350535532750378,-0.2736822239265597,40.02875210438919,39.259584521190696,0.13105947386319095,0.36859774176518023,0.9224008058678965,0.7880977032489458,19.617031173692805,0.6875,-0.18059119826129866,-0.30687475204467596,-0.9404709691824245,0.32672146509307254,-0.6236728606135511,0.009923356524199178,0.3944735858252937,70.66670735677101,29.692063951142572,0.3167981085688744,9,0.02333307266235174,0.1449995040893537,1.0387494564056379,1.2983326911926252,1.2399997711181623,2,0.003513877789839137,-1.5714258635763705,8.550000190734862,-1.4299014775690562,8.247500419616701,-1.2533315022786458,8.550000190734862,0.003513877789839137
3783,2001-09-20,8.180000305175781,8.600000381469728,8.125,8.409999847412111,5398000.0,-0.041874091984802186,-1.7941186370317286,3.538477339084884,27.455029882468367,37.27138569085982,0.395018729206404,0.6884098785082102,1.2603506527704553,1.1537685726801534,20.02291967516921,0.47500038146972834,-0.2408284744047311,-0.6180415153503418,-1.304224150229187,0.06814111952850332,-0.9611328327897652,-0.27495019791091835,0.6462762653897389,32.533365885416664,-3.2128321105033066,0.34309131743942256,9,0.3237495422363281,0.5024995803833008,1.3112494945526123,1.620832920074463,1.3274993896484393,3,0.07640586512014425,1.8350535532750378,8.537500381469728,-1.5714258635763705,8.550000190734862,-1.4299014775690562,8.247500419616701,0.07640586512014425
3784,2001-09-21,8.300000190734862,8.632499694824219,7.512499809265138,7.5275001525878915,9824800.0,0.014669912112735828,-1.791274452365649,-3.358702502778063,26.74581365547266,36.26577881937776,0.17974180636974602,0.5558214463778359,1.1169561569839566,1.0322883494670005,20.198607576773277,1.1199998855590811,-0.3043666586954039,-0.4719583034515402,-1.1931272260577686,0.24921061915468812,-0.8325427647546544,-0.11137384214842605,0.5124998092651385,60.576943532951844,30.119566402089262,0.3605844613031144,9,-0.13750028610229315,0.20124959945678889,1.191249608993532,1.5008330345153826,0.9250001907348651,4,0.08463847873553387,-1.7941186370317286,8.180000305175781,1.8350535532750378,8.537500381469728,-1.5714258635763705,8.550000190734862,0.08463847873553387
3785,2001-09-24,8.597499847412111,8.734999656677246,8.385000228881836,8.399999618530272,4336000.0,0.03584333130610573,-2.0769314609096625,0.25566371408290417,39.61199066710799,36.357440962787734,-0.12415112380875293,0.238176502968523,0.7914606155080559,0.7378973640885693,20.23999043040391,0.4349994659423846,-0.3549192356785369,-0.15391697883605815,-0.8701241722425159,0.5622902145703996,-0.512020575539287,0.20418661786717074,-1.0850000381469735,83.46152915051852,51.8302392421095,0.3581035967032288,9,-0.4349999427795428,-0.09625005722046076,0.8829166889190656,1.1925001144409162,0.5399999618530256,0,0.04448964252547816,-1.791274452365649,8.300000190734862,-1.7941186370317286,8.180000305175781,1.8350535532750378,8.537500381469728,0.04448964252547816
3786,2001-09-25,8.367500305175781,8.637499809265138,8.125,8.537500381469728,4729200.0,-0.026751910010857527,1.7702772365015862,-0.8607588824398518,35.13865096279784,36.09601526232881,0.07054818657778128,0.45093170628996404,0.9902144436721869,0.9694868062376845,20.53954739600281,0.5124998092651385,-0.4013624097723998,-0.3582915306091312,-1.0915970910880262,0.37501402986976284,-0.7249443108485778,0.00836124963031537,-0.8550004959106436,65.7692592665952,32.37936542275655,0.36665278023944703,9,-0.2050004005432129,0.13374948501586914,1.0570831298828125,1.422499656677246,0.9299993515014648,1,0.13564376860619376,-2.0769314609096625,8.597499847412111,-1.791274452365649,8.300000190734862,-1.7941186370317286,8.180000305175781,0.13564376860619376
3787,2001-09-26,8.242500305175781,8.587499618530272,8.027500152587889,8.475000381469728,3192400.0,-0.014938750575566817,1.448092853777832,1.367646893828043,34.596840869663325,35.30521101016699,0.17429327971962394,0.5378074656349288,1.0728991010440119,1.089937145224411,21.298741851433384,0.5599994659423828,-0.3884430592897061,-0.4415832042694099,-1.185671019513972,0.30250461097515213,-0.8136271118916909,-0.06953929664712888,-0.7055504989624017,59.71374945002821,22.548097955501525,0.3720439076222809,9,-0.08000040054321289,0.25874948501586914,1.1320831775665283,1.547499656677246,1.3324995040893555,2,0.15256289332917428,1.7702772365015862,8.367500305175781,-2.0769314609096625,8.597499847412111,-1.791274452365649,8.300000190734862,0.15256289332917428
3788,2001-09-27,8.597499847412111,8.6875,7.952499866485597,8.239999771118164,4270000.0,0.04306939995057224,1.7348822767516512,-1.537634232179623,42.662503520450784,35.700533161222445,-0.17741612009665708,0.1592735543246082,0.6704013137113822,0.7349341969245611,22.30952889272901,0.7350001335144034,-0.3820750562001294,-0.06645865440368404,-0.7962040891328375,0.6632867803254694,-0.43133137176826075,0.2984140629608927,-1.036589044189454,88.75257043539054,45.989489769275515,0.3648727173645767,9,-0.4349999427795428,-0.09625005722046076,0.7770836353301984,1.1925001144409162,1.119999885559082,3,0.1372492382807038,1.448092853777832,8.242500305175781,1.7702772365015862,8.367500305175781,-2.0769314609096625,8.597499847412111,0.1372492382807038
3789,2001-09-28,8.550000190734862,8.887499809265137,8.4375,8.637499809265138,9094800.0,-0.005524822043648792,-1.879998779296875,-0.24475412547417816,49.90039602222402,37.232336286628765,-0.14518412521469237,0.15845339119703183,0.6803159114446924,0.7885144405714364,23.818572636336537,0.4499998092651367,-0.36096777572480754,-0.07812495231628525,-0.7514603778104565,0.595210473177886,-0.41479266506337,0.2585427604307995,-0.9656076104431124,63.90378190537997,15.310415329902455,0.33666771274708546,9,-0.3500003814697248,-0.048750400543211114,0.8241665363311785,1.2399997711181658,1.5124998092651385,4,0.11198824359406978,1.7348822767516512,8.597499847412111,1.448092853777832,8.242500305175781,1.7702772365015862,8.367500305175781,0.11198824359406978
3790,2001-10-01,7.997499942779541,8.457500457763674,7.889999866485597,8.457500457763674,11658400.0,-0.06461991060000594,1.467391112801908,5.257171662125147,39.21073176746981,37.261189939115994,0.41138580592649276,0.6321158259319031,1.192549396829202,1.3443168150827205,26.181299695833744,0.6600003242492649,-0.36605777675140416,-0.5600002050399784,-1.1824165690160093,0.06241615893605257,-0.8712083870279947,-0.24879202305196202,-0.3609830733288568,10.776950622613047,-39.25571008109746,0.31120818198801553,10,0.2024998664855957,0.5037498474121094,1.3237502574920654,1.7683334350585938,2.250000476837158,0,0.15348552015913697,-1.879998779296875,8.550000190734862,1.7348822767516512,8.597499847412111,1.448092853777832,8.242500305175781,0.15348552015913697
3791,2001-10-02,7.982500076293945,8.020000457763674,7.630000114440918,7.9749999046325675,9309200.0,-0.0018755694395644618,8.454446672869931,-0.01630470274937965,41.00087178819062,37.36920323731616,0.37707344603000337,0.5902859353888523,1.1628929898668456,1.359531356916234,28.341285442213604,0.3900003433227557,-0.3745593343445268,-0.5197084188461307,-1.1400407929942489,0.10062395530198742,-0.8298746059201907,-0.20954223177207076,0.9049997329711914,28.031812914459753,-24.67135951309542,0.31016618707405924,10,0.2174997329711914,0.5187497138977051,1.3179166316986084,1.7833333015441895,2.0749998092651367,1,0.1446914778493089,1.467391112801908,7.997499942779541,-1.879998779296875,8.550000190734862,1.7348822767516512,8.597499847412111,0.1446914778493089
3792,2001-10-03,8.604999542236326,8.787500381469728,7.574999809265138,7.737500190734862,8925600.0,0.0779830203561227,-1.0335437414579285,115.66393286285096,52.1485682786948,40.11292972578576,-0.2624430401729949,-0.07726059783401418,0.5063484184176676,0.7413209423731875,29.516999054738147,1.2125005722045907,-0.3343102874280568,0.12887442111968817,-0.4207415035677631,0.6784903458071403,-0.14593354122403746,0.4036823834634138,0.2573502731323263,78.47617013113825,21.365614111839875,0.274807962343726,10,-0.40499973297118963,-0.10374975204467596,0.6954171657562274,1.1608338356018084,1.4050006866455096,2,0.08047648475074154,8.454446672869931,7.982500076293945,1.467391112801908,7.997499942779541,-1.879998779296875,8.550000190734862,0.08047648475074154
3793,2001-10-04,8.377499580383299,8.907500267028809,8.300000190734862,8.675000190734862,10536400.0,-0.026438114346941988,-1.6850868319001933,-0.34294044120799605,47.58233015896099,42.42809822617335,-0.004449544003142236,0.1032226515797312,0.686464030682238,0.9718838177141365,31.207425288235974,0.6075000762939471,-0.32768902638224695,-0.06541717052459894,-0.5472344296427014,0.4164000885935035,-0.3063258000836502,0.1754914590344523,-0.8024997711181614,60.22510284649304,0.672263113832976,0.24090862955905126,10,-0.13624954223632635,0.12375020980835139,0.9229171276092547,1.3883337974548358,1.5850000381469744,3,0.14294243973295995,-1.0335437414579285,8.604999542236326,8.454446672869931,7.982500076293945,1.467391112801908,7.997499942779541,0.14294243973295995
3794,2001-10-05,8.702500343322754,8.765000343322754,8.305000305175781,8.414999961853027,4951600.0,0.038794482747629644,1.2303011527310894,-0.9663858542339847,56.337049388665214,44.28643808412415,-0.2976527655045498,-0.26081223888248317,0.32037094242442876,0.6537563807942863,32.9892042559018,0.46000003814697266,-0.3167139063117741,0.2758752107620239,-0.14013740228985228,0.6918878238139001,0.06786890423608583,0.483881517287962,-1.1275005340576163,84.615395626197,22.183057695832844,0.20800630652593818,10,-0.46125030517578125,-0.20125055313110352,0.5979163646697998,1.0633330345153809,1.1949996948242188,4,0.11663307665678246,-1.6850868319001933,8.377499580383299,-1.0335437414579285,8.604999542236326,8.454446672869931,7.982500076293945,0.11663307665678246
3795,2001-10-08,8.472499847412111,8.800000190734863,8.282500267028809,8.587499618530272,3684000.0,-0.026429242957412447,-1.0909132944413191,-0.39999867315052534,48.89836011349207,45.81529465642351,-0.0975015236672494,-0.039325620529934824,0.5127978623321106,0.8895222155662807,33.31655582425952,0.5174999237060547,-0.24360123537074152,0.04999973773956512,-0.3622724860152786,0.46227196149440886,-0.15613637413785675,0.256135849616987,-0.8708500289917005,67.35457634688122,6.52962377154293,0.20613611187742187,10,-0.2312498092651385,0.02874994277953924,0.8345835208892805,1.2933335304260236,1.5950002670288068,0,0.18766599955425756,1.2303011527310894,8.702500343322754,-1.6850868319001933,8.377499580383299,-1.0335437414579285,8.604999542236326,0.18766599955425756
3796,2001-10-09,8.454999923706055,8.850000381469727,8.412500381469728,8.487500190734862,4208400.0,-0.002065497081289669,-6.446849610817762,0.28261158011708815,48.8289499048085,47.39664010477298,-0.07407420466971892,-0.038362988112046637,0.5023309438068093,0.9123184575633374,33.29524679119268,0.4374999999999982,-0.174399654083345,0.04174983501434326,-0.3580892021494364,0.4415888721781229,-0.15816968356754657,0.2416693535962331,-0.827233096313476,66.04126169816233,6.194318376675824,0.19991951858188983,10,-0.21374988555908203,0.033750057220458984,0.8600001335144043,1.31083345413208,1.630000114440918,1,0.21200479149442053,-1.0909132944413191,8.472499847412111,1.2303011527310894,8.702500343322754,-1.6850868319001933,8.377499580383299,0.21200479149442053
3797,2001-10-10,9.037500381469727,9.06999969482422,8.529999732971191,8.529999732971191,5784400.0,0.06889420023889792,-1.1280759480826072,-15.615276269844452,61.44096328881408,49.48313563459112,-0.5944581817948791,-0.6093800178447069,-0.10049355677050187,0.3385286815056716,32.72726266248743,0.6149997711181658,-0.14937848400222364,0.5971252679824826,0.10988199714613245,1.0843685388188327,0.3535036325643084,0.8407469034006567,-1.3841388852844236,95.87310006745336,31.225691340607042,0.24362163541817491,10,-0.715000629425047,-0.5979170799255371,0.21499967575073242,0.7283329963684082,1.017499923706053,2,0.11286301090296358,-6.446849610817762,8.454999923706055,-1.0909132944413191,8.472499847412111,1.2303011527310894,8.702500343322754,0.11286301090296358
3798,2001-10-11,8.975000381469727,9.074999809265137,8.752499580383299,9.072500228881836,7605600.0,-0.006915629030362025,5.292748283369654,-0.19211768044152716,59.14634508799521,50.5104633085657,-0.5283388748629445,-0.5334738550787748,-0.055862991180845256,0.4089055135528916,31.94435015304082,0.3225002288818377,-0.0893900386243196,0.5087502717971795,-0.03411136897031142,1.0516119125646695,0.23731945141343402,0.7801810921809249,-1.2649733573388673,87.38176838396335,21.301609668161674,0.27143082038374516,10,-0.6500005722045898,-0.5354170799255371,0.22083282470703125,0.7908329963684082,0.9174995422363299,3,0.11532031235887485,-1.1280759480826072,9.037500381469727,-6.446849610817762,8.454999923706055,-1.0909132944413191,8.472499847412111,0.11532031235887485
3799,2001-10-12,8.762499809265138,8.975000381469727,8.327500343322754,8.954999923706055,4805200.0,-0.02367694297187195,4.5698681269099035,1.9743632379983385,52.288487366925416,51.96354726406077,-0.3157273946906134,-0.32067842935018476,0.1360378943192675,0.6212879432746963,31.663471419416712,0.6475000381469727,-0.01806855502242044,0.2856247186660781,-0.27224927557062273,0.8434987129027789,0.006687721547727676,0.5645617157844285,-0.9705744180262226,60.56780056703063,-3.1768448477079545,0.27893699711835024,10,-0.4375000000000018,-0.38291645050049006,0.4429166316986066,1.0033335685729963,1.1350002288818342,4,0.1369471994734084,5.292748283369654,8.975000381469727,-1.1280759480826072,9.037500381469727,-6.446849610817762,8.454999923706055,0.1369471994734084
3800,2001-10-15,8.755000114440918,8.842499732971191,8.482500076293945,8.637499809265138,3411200.0,-0.000855885305274473,1.4615399663523612,-0.6103908328420432,55.72800790795331,53.59989572181218,-0.2117434385861916,-0.2879732326730142,0.12043806576355465,0.6297689989880091,30.606852895399957,0.3599996566772461,0.006670431947901179,0.252750039100647,-0.3073578661148204,0.8128579443161152,-0.02730391350708672,0.5328039917083807,-0.8860902581204284,57.19064569219581,-6.0377399469850985,0.28005395260773414,10,-0.43000030517578125,-0.43250036239623846,0.4591662883758545,1.0108332633972168,1.0225000381469727,0,0.13049684851763277,4.5698681269099035,8.762499809265138,5.292748283369654,8.975000381469727,-1.1280759480826072,9.037500381469727,0.13049684851763277
3801,2001-10-16,8.779999732971191,8.9375,8.527500152587889,8.835000038146973,5822400.0,0.002855467527526079,2.15384220371934,-0.4680864878904038,58.18734781523617,54.27087122587233,-0.12485045425854935,-0.31079288884219025,0.07215315947258105,0.6072100489301633,30.344945535872636,0.40999984741211115,0.009855935727584253,0.26624968051910436,-0.307270184758929,0.8397695457971386,-0.02051025211991231,0.553009613158121,-0.8387244794740232,60.5350786542657,-3.008262040162336,0.28675993263901695,10,-0.10124969482421875,-0.4862499237060547,0.3045835494995117,0.8745837211608887,1.0300006866455078,1,0.1466401390235612,1.4615399663523612,8.755000114440918,4.5698681269099035,8.762499809265138,5.292748283369654,8.975000381469727,0.1466401390235612
3802,2001-10-17,8.567500114440918,9.0625,8.347499847412111,8.979999542236328,6944800.0,-0.024202690773700408,1.4761895325429752,7.499947981689555,49.52229729791291,54.48642313020032,0.09138006597207671,-0.10111473397073922,0.2649194225903919,0.8120510796078442,29.966837446331628,0.7150001525878888,0.09250981618049892,0.05225007534027171,-0.5216881043880761,0.6261882550686204,-0.2347190145239022,0.3392191652044456,-0.5582013875976717,32.10701573085314,-27.08065074339084,0.2869690898641742,10,0.11124992370605469,-0.27375030517578125,0.45458316802978516,1.024583339691162,1.3549995422363281,2,0.17712283670101603,2.15384220371934,8.779999732971191,1.4615399663523612,8.755000114440918,4.5698681269099035,8.762499809265138,0.17712283670101603
3803,2001-10-18,8.805000305175781,8.8125,8.375,8.539999961853027,5719200.0,0.027721060701773048,2.125002980235081,-0.6424259658711278,53.82882953835018,54.207732035720866,-0.08839792632736376,-0.3050297423586237,0.01363869196808487,0.5685149366029378,29.56829592579781,0.4375,0.1817267420475801,0.258500266075135,-0.30657178239225935,0.8235723145425293,-0.024035758158561293,0.5410362903088313,-0.731759513387221,64.9660115504935,6.1115613363839785,0.28253602423369706,10,-0.1262502670288086,-0.5112504959106445,0.08999991416931152,0.7158331871032715,1.2199993133544922,3,0.14196478781099175,1.4761895325429752,8.567500114440918,2.15384220371934,8.779999732971191,1.4615399663523612,8.755000114440918,0.14196478781099175
3804,2001-10-19,9.0024995803833,9.022500038146973,8.649999618530272,8.652500152587889,3714800.0,0.022430354158128107,-1.098590981745882,1.3207508466097888,66.89075075328253,56.20688655125314,-0.266938534429233,-0.4713683472928327,-0.19229903281764216,0.3699788292059836,27.7705222061987,0.372500419616701,0.19329267752250878,0.4208745718002316,-0.16657372497753542,1.0083228685779986,0.12715042341134897,0.7145987201891142,-0.8691532475461461,91.60833471160359,25.57059463773686,0.29372414838888344,10,-0.30124950408935547,-0.7087497711181641,-0.16124963760375977,0.479583740234375,0.8150005340576172,4,0.09886147012570734,2.125002980235081,8.805000305175781,1.4761895325429752,8.567500114440918,2.15384220371934,8.779999732971191,0.09886147012570734
3805,2001-10-22,8.979999542236328,9.085000038146973,8.84749984741211,8.987500190734863,6108800.0,-0.0024993101022743325,1.3456769192368734,-0.021430459317549434,66.72253881686191,58.19506309703685,-0.18425551544322794,-0.44137251123976284,-0.1775982674909038,0.3928441581784874,26.22452130560703,0.23750019073486328,0.2445348646867398,0.379249548912048,-0.23468317315503207,0.993182270979128,0.07228318787850796,0.686215909945588,-0.7901540008134944,85.7626483043998,14.301191063161227,0.3069663610335399,10,-0.27374935150146484,-0.6812496185302734,-0.14499950408935547,0.5020837783813477,0.6200008392333984,0,0.1021715526370901,-1.098590981745882,9.0024995803833,2.125002980235081,8.805000305175781,1.4761895325429752,8.567500114440918,0.1021715526370901
3806,2001-10-23,9.5024995803833,9.6225004196167,9.125,9.15250015258789,13195200.0,0.0581848624478718,-1.4567938154768492,-46.66255562619199,65.56808042028494,58.65363166720029,-0.6063007369101339,-0.9217394936173786,-0.7020943691675559,-0.12233661879654534,24.141234271425425,0.6425008773803711,0.24887942489754344,0.8449996232986443,0.12175047465417954,1.5682487719431082,0.4833750489764128,1.2066241976208758,-1.2410416792225352,90.5881736958042,19.187271505052763,0.361624574322232,10,-0.5274991989135742,-0.9349994659423828,-0.8508329391479492,-0.17916631698608398,0.2325000762939453,1,0.02893981419081504,1.3456769192368734,8.979999542236328,-1.098590981745882,9.0024995803833,2.125002980235081,8.805000305175781,0.02893981419081504
3807,2001-10-24,9.5,9.967499732971193,9.4375,9.5649995803833,8854000.0,-0.00026304451393621697,-4.578956878767668,-0.18571339042672907,71.11947896192876,59.98397987541512,-0.5937337302731809,-0.8645254861993266,-0.694568700912102,-0.11243138799481756,22.046112940671705,0.5299997329711932,0.3077158278555139,0.7796250581741333,-0.007533811555907377,1.566783927904174,0.38604562330911385,1.1732044930391528,-1.1024378469936416,70.64365391767072,-2.0812336042495474,0.39357943486502023,10,-0.35249996185302734,-0.7600002288818342,-0.8483333587646484,-0.1766667366027832,0.2700004577636719,2,0.03263162311754719,-1.4567938154768492,9.5024995803833,1.3456769192368734,8.979999542236328,-1.098590981745882,9.0024995803833,0.03263162311754719
3808,2001-10-25,9.77750015258789,9.822500228881836,9.324999809265137,9.425000190734863,6228800.0,0.029210542377672732,1.2485888856560954,-5.423111345863227,70.59386878682014,62.01791114429231,-0.8330300780268551,-1.105784438375899,-0.9665622390373514,-0.3832853428777021,20.14121674102139,0.4975004196166992,0.38216992191537535,0.9981251955032349,0.08322099622558277,1.913029394780886,0.5406730958644097,1.45557729514206,-1.1915454899857512,85.57878073020673,13.764849894102909,0.45745209963882577,10,-0.6200003623962385,-1.0375003814697248,-1.1558334827423096,-0.5741667747497559,-0.0775003433227539,3,0.01482991580940829,-4.578956878767668,9.5,-1.4567938154768492,9.5024995803833,1.3456769192368734,8.979999542236328,0.01482991580940829
3809,2001-10-26,9.50749969482422,9.9375,9.487500190734863,9.774999618530273,4980000.0,-0.027614467251346086,-1.9268381942463,-0.7588651139133608,69.5283018188911,63.55127713439651,-0.498679375739318,-0.8014639968571196,-0.6941328026049938,-0.10928558175210945,18.988233362981266,0.4499998092651367,0.35225078409981414,0.6802497625350963,-0.28304487251136656,1.6435443975815591,0.19860244501186486,1.1618970800583277,-0.755759623777795,58.92856382593745,-12.893862647592421,0.4816473175232313,10,-0.34999990463256836,-0.7674999237060547,-0.9143748283386248,-0.30416631698608576,0.39000034332275213,4,0.05443070631785285,1.2485888856560954,9.77750015258789,-4.578956878767668,9.5,-1.4567938154768492,9.5024995803833,0.05443070631785285
3810,2001-10-29,9.225000381469727,9.49250030517578,9.1875,9.425000190734863,5326800.0,-0.029713312902684974,-1.2181794221785909,0.7476630516160823,63.20755951551366,64.10907843442735,-0.15924572317092434,-0.44510927289709556,-0.4193682549618014,0.17313601316796934,16.607967558658437,0.3199996948242205,0.33123952415203206,0.33637542724609304,-0.5582966549278776,1.2310475094200637,-0.1109606138408914,0.7837114683330775,-0.3273691509923289,11.869485242097493,-58.17741717634799,0.4473360410869853,10,-0.0675005912780744,-0.4537506103515607,-0.8931255340576172,-0.20291709899902344,1.0749998092651367,0,0.06422761067428762,-1.9268381942463,9.50749969482422,1.2485888856560954,9.77750015258789,-4.578956878767668,9.5,0.06422761067428762
3811,2001-10-30,9.137499809265137,9.324999809265137,9.042499542236328,9.202500343322754,4681600.0,-0.009485156486318647,-1.2156790880667794,0.32500298023508095,52.0661046291447,64.39172369345309,-0.01754592900082308,-0.2810520558835634,-0.3412085254138155,0.25914446594200413,13.629430566875373,0.2825002670288086,0.35706923293681037,0.19112486839294363,-0.6004433710915595,0.9826931078774468,-0.20465925134930885,0.5869089881351961,-0.11148435848848415,10.27029702051583,-54.17540498213637,0.39578411974225197,10,0.033750057220458984,-0.3662500381469709,-0.8056249618530273,-0.1154165267944336,1.3424997329711914,1,0.05061565875335283,-1.2181794221785909,9.225000381469727,-1.9268381942463,9.50749969482422,1.2485888856560954,9.77750015258789,0.05061565875335283
3812,2001-10-31,9.297499656677246,9.5625,9.137499809265137,9.140000343322754,4706800.0,0.017510243584341723,-4.230759299036351,-2.423046450893512,56.40515207844263,64.67798175346336,-0.07052174837395242,-0.40739902286581753,-0.5074318823083264,0.0965452461531271,12.952355026824675,0.4250001907348633,0.3768648840024458,0.3164997100830078,-0.4727744270959704,1.105773847261986,-0.07813735850648129,0.7111367786724969,0.6700000762939471,28.491618325881536,-31.687447405654407,0.39463706858948877,10,0.011250019073486328,-0.5262498855590803,-0.9656248092651367,-0.27541637420654297,1.1325006484985334,2,0.04705566186128318,-1.2156790880667794,9.137499809265137,-1.2181794221785909,9.225000381469727,-1.9268381942463,9.50749969482422,0.04705566186128318
3813,2001-11-01,9.574999809265137,9.732500076293944,9.09749984741211,9.2524995803833,4259600.0,0.029846750506583364,-1.007906830874631,2.0476294277929155,65.73088975924921,64.54910830968188,-0.25402445185279277,-0.6225015373739176,-0.7860175429024139,-0.1782679790346311,12.657087258158706,0.6350002288818342,0.3960739504837498,0.5341248512268066,-0.2439906465078998,1.312240348961513,0.14506710235945341,0.9231826000941599,0.37589992523193594,59.497206108627175,-0.6065516216841971,0.389057748867353,11,-0.16750001907348633,-0.8037500381469709,-1.2431249618530273,-0.5529165267944336,0.8474998474121094,3,0.02036560338203297,-4.230759299036351,9.297499656677246,-1.2156790880667794,9.137499809265137,-1.2181794221785909,9.225000381469727,0.02036560338203297
3814,2001-11-02,9.717499732971193,9.760000228881836,9.375,9.4975004196167,2291200.0,0.014882498855840032,1.524589138754784,0.6821679293601423,67.70929256460073,64.6587476149862,-0.3178622603203358,-0.7220829509811608,-0.9187816912805804,-0.31844920249897335,12.365545056240972,0.38500022888183594,0.47632789992629654,0.6258748054504419,-0.19076338993103725,1.4425130008319211,0.21755570775970234,1.0341939031411815,0.1992640060424815,94.0765916044843,32.216183973389676,0.40831909769074004,11,-0.21250009536743342,-0.9462499618530273,-1.3856248855590838,-0.6954164505004901,0.7725000381469709,4,-0.0018008669088694917,-1.007906830874631,9.574999809265137,-4.230759299036351,9.297499656677246,-1.2156790880667794,9.137499809265137,-0.0018008669088694917
3815,2001-11-05,10.0625,10.0649995803833,9.744999885559082,9.792499542236328,5964000.0,0.035502987034641276,1.3272737361196845,1.2272786384956076,71.1111194835621,65.27464084423922,-0.5511176324995031,-0.9927559127374277,-1.2558542586721533,-0.6564398883589266,12.359355266209489,0.3474998474121076,0.5378355511908914,0.8913750648498535,0.02072585244735059,1.7620242772523564,0.45605045864860294,1.326699671051104,-0.9650001525878906,99.755542269922,36.16900576471251,0.43532460620125124,11,-0.5087504386901855,-1.2425003051757812,-1.7118752002716064,-1.0404167175292969,0.45499992370605646,0,-0.016397511736946813,1.524589138754784,9.717499732971193,-1.007906830874631,9.574999809265137,-4.230759299036351,9.297499656677246,-0.016397511736946813
3816,2001-11-06,10.2475004196167,10.287500381469727,9.78499984741211,9.97249984741211,5555600.0,0.01838513486874027,1.8309849695764886,1.0185189109764197,77.90697969149113,66.02880759196837,-0.6921088318389366,-1.0925993806225485,-1.4264766135335893,-0.8361844897541388,12.62637582734837,0.5025005340576172,0.5491888418977684,0.9867504596710202,0.05930473219956234,1.914196187142478,0.5230275959352912,1.450473323406749,-1.1306505775451665,96.63866017634152,27.86931702126607,0.46372286373572913,11,-0.5825004577636719,-1.3162503242492676,-1.8968756198883057,-1.2829170227050781,0.024999618530273438,1,0.0051231782355103395,1.3272737361196845,10.0625,1.524589138754784,9.717499732971193,-1.007906830874631,9.574999809265137,0.0051231782355103395
3817,2001-11-07,10.057499885559082,10.327500343322754,9.967499732971193,10.212499618530273,5832000.0,-0.01854115894388264,-1.1492571304939585,-0.5636342198440139,71.13922934116489,66.08940320911779,-0.463446869701448,-0.8667011858256899,-1.2303495191006757,-0.6433102290854311,13.511266744582812,0.3600006103515607,0.5636021038385657,0.7457499504089355,-0.24033098071313574,1.7318308815310068,0.2527094848478999,1.2387904159699712,-0.8938240219116214,78.04875212153682,8.434863859002732,0.4930404655610352,11,-0.372499942779541,-1.1062498092651367,-1.7068750858306885,-1.1345834732055646,0.2624998092651385,2,0.042008417746430826,1.8309849695764886,10.2475004196167,1.3272737361196845,10.0625,1.524589138754784,9.717499732971193,0.042008417746430826
3818,2001-11-08,10.010000228881836,10.337499618530273,9.9375,10.244999885559082,6041200.0,-0.004722809566763964,-1.1052605161384232,1.5161294292095564,67.9111165665973,65.90971595886293,-0.42409711920315196,-0.777551720758952,-1.1746773565256063,-0.5958716782448548,14.424986150924147,0.39999961853027344,0.5471930246347245,0.6465003013610833,-0.373229393423145,1.6662299961453115,0.13663545396896914,1.1563651487531974,-0.7764948964538583,65.97407590160654,-0.8222336407291948,0.509864847392114,11,-0.32000064849853516,-0.7000002861022949,-1.6593754291534424,-1.0870838165283185,0.932499885559082,3,0.04195804862043051,-1.1492571304939585,10.057499885559082,1.8309849695764886,10.2475004196167,1.3272737361196845,10.0625,0.04195804862043051
3819,2001-11-09,9.962499618530273,10.010000228881836,9.795000076293944,10.0,4908800.0,-0.004745315610933609,6.478157030550365,0.15957632449323297,67.3127673647615,66.3658501643349,-0.34114207986654144,-0.6698860364178358,-1.1279845036565277,-0.5431471172760354,14.334699060114641,0.2150001525878924,0.5166069157786133,0.538999700546265,-0.47302074860139776,1.5510201496939278,0.032989475972433624,1.0450099251200964,-0.6406747432141113,36.70883223533313,-26.544585295020795,0.5060102245738312,11,-0.27250003814697266,-0.6524996757507324,-1.591249704360962,-1.039583206176756,1.135000228881836,4,0.046173154906964387,-1.1052605161384232,10.010000228881836,-1.1492571304939585,10.057499885559082,1.8309849695764886,10.2475004196167,0.046173154906964387
3820,2001-11-12,9.897500038146973,9.947500228881836,9.5625,9.88249969482422,4314800.0,-0.006524424880519075,5.695613955069784,-0.4000050862112339,58.2983252204269,67.05831911892182,-0.1907789047536106,-0.5427306796285016,-1.069185376993989,-0.477107235496808,14.006545341582061,0.39999961853027344,0.4656205141435663,0.41687512397766113,-0.5647882788224159,1.3985385267777382,-0.07395657742237738,0.9077068253776996,-0.49442118337368157,43.22583265037913,-15.885435674054719,0.4908317014000381,11,-0.18000030517578125,-0.5875000953674316,-1.5262501239776611,-0.9745836257934553,1.1875,0,0.05986357470953041,6.478157030550365,9.962499618530273,-1.1052605161384232,10.010000228881836,-1.1492571304939585,10.057499885559082,0.05986357470953041
3821,2001-11-13,10.067500114440918,10.192500114440918,9.942500114440918,9.96500015258789,4795600.0,0.01717606220143786,-2.389829631784825,6.833174391252637,61.13836635970663,67.58423181684003,-0.24025009915619044,-0.6443658114435067,-1.2331684649333639,-0.6487403590236802,14.11088405683732,0.2950000762939453,0.4407374832078297,0.5225001811981205,-0.4342556769453836,1.4792560393416245,0.04412225212636933,1.0008781102698716,-0.5896675985670683,65.16133716279904,7.198655701437033,0.47837792907175164,11,-0.35000038146972656,-0.7350001335144043,-1.6962502002716064,-1.1445837020874006,0.755000114440918,1,0.044698267111976886,5.695613955069784,9.897500038146973,6.478157030550365,9.962499618530273,-1.1052605161384232,10.010000228881836,0.044698267111976886
3822,2001-11-14,10.085000038146973,10.244999885559082,9.899999618530273,10.21500015258789,2781600.0,0.0017382591017756077,2.6315897785964895,-1.268294271439072,56.72130505094806,66.58316684925103,-0.15007791786724312,-0.5716585776059713,-1.2455597973892072,-0.6718863901290355,13.880849825798336,0.3450002670288086,0.45680061052521026,0.46412510871887136,-0.40269209826709407,1.3309423157048368,0.030716505225889534,0.8975337122118532,-0.5383941540606099,67.41939294600601,12.415012727858162,0.43340860349298255,11,-0.22875022888183594,-0.752500057220459,-1.7200000286102295,-1.2037501335144043,0.5450000762939453,2,0.01859196819938247,-2.389829631784825,10.067500114440918,5.695613955069784,9.897500038146973,6.478157030550365,9.962499618530273,0.01859196819938247
3823,2001-11-15,10.05500030517578,10.1850004196167,9.912500381469727,10.039999961853027,4883600.0,-0.0029746884340821067,-1.0185225085212724,-0.11538715475184784,63.36997428922745,66.10102037420955,-0.050098096649193735,-0.46716205438328195,-1.2079545200777897,-0.6514901888067417,13.638384259075362,0.27250003814697266,0.5266311400713111,0.3716253757476782,-0.42490734382638173,1.168158095321738,-0.02664098403935178,0.7698917355347081,-0.44512292233390305,72.16122897549485,16.923994804647677,0.3982663597870296,11,-0.10500049591064275,-0.7225003242492658,-1.6739587783813459,-1.2987504005432111,0.6199998855590838,3,0.02635498573898931,2.6315897785964895,10.085000038146973,-2.389829631784825,10.067500114440918,5.695613955069784,9.897500038146973,0.02635498573898931
3824,2001-11-16,9.892499923706056,10.125,9.692500114440918,10.119999885559082,5077200.0,-0.016161151321504863,2.642101374494553,-15.166316994089032,67.31514814470313,65.679245781003,0.15627008136539544,-0.24724262020618326,-1.0391501837668695,-0.49790600444866406,13.781263641253524,0.43249988555908203,0.5738578884619159,0.1646249771118189,-0.5686794064707019,0.8979293606943397,-0.2020272146794415,0.5312771689030793,-0.22441276200910742,48.351645280604124,-11.860271101099862,0.36665219179126085,11,0.057499885559080255,-0.5599999427795428,-1.5102083683013934,-1.2495837211608904,0.8074998855590803,4,0.1061410360204984,-1.0185225085212724,10.05500030517578,2.6315897785964895,10.085000038146973,-2.389829631784825,10.067500114440918,0.1061410360204984
3825,2001-11-19,9.897500038146973,10.015000343322754,9.824999809265137,9.907500267028807,4349600.0,0.0005054449814989592,-1.4516089337353104,0.04395705740071607,70.59619853780377,64.86693676392662,0.1401406337438882,-0.18970797315330046,-1.0223990149782463,-0.5113781165488618,14.112613503438032,0.1900005340576172,0.5744406563782469,0.1237500667572018,-0.5221450621595487,0.7696451956739523,-0.19919749770117434,0.44669763121557793,-0.2049999237060547,37.1040739602788,-28.20959998113507,0.32294756445837547,11,0.05249977111816406,-0.5550003051757812,-1.54520845413208,-1.2545838356018066,0.8074998855590838,0,0.12124271832685962,2.642101374494553,9.892499923706056,-1.0185225085212724,10.05500030517578,2.6315897785964895,10.085000038146973,0.12124271832685962
3826,2001-11-20,9.77750015258789,9.897500038146973,9.625,9.887499809265137,4714000.0,-0.012124262197178881,3.1923045886366137,10.999713904255245,63.296403355874574,63.99551165444991,0.20837237204755787,-0.05064603616415653,-0.8843340155262709,-0.4043331012468965,14.357549433447447,0.27250003814697266,0.5538116852441046,-0.00999984741210902,-0.6431645772714099,0.6231648824471918,-0.32658221234175855,0.3065825175175405,0.5599994659423828,24.596803344628736,-43.50023453140166,0.31658236492965,11,0.1724996566772461,-0.4350004196166992,-1.4537503719329834,-1.1345839500427246,1.1274995803833026,1,0.1337253761344115,-1.4516089337353104,9.897500038146973,2.642101374494553,9.892499923706056,-1.0185225085212724,10.05500030517578,0.1337253761344115
3827,2001-11-21,9.8100004196167,9.9375,9.697500228881836,9.725000381469727,3676800.0,0.0033239853256568086,-2.428559750955375,-0.7727300312979548,57.53206421401412,62.842283615274006,0.15318085632235245,-0.061904958495414775,-0.8933445358885219,-0.45066217426357724,13.94292118665143,0.23999977111816406,0.48691400457450484,0.007000398635863547,-0.6115392206167165,0.6255400178884436,-0.3022694109904265,0.3162702082621536,0.5132492065429695,33.03576446305622,-34.65581249751181,0.30926980962629036,11,0.0937495231628418,-0.4675006866455078,-1.3237504959106445,-1.1670842170715332,0.7699995040893572,2,0.10321098531662432,3.1923045886366137,9.77750015258789,-1.4516089337353104,9.897500038146973,2.642101374494553,9.892499923706056,0.10321098531662432
3828,2001-11-23,9.922499656677246,10.02750015258789,9.760000228881836,9.8125,1101200.0,0.011467811646122428,-1.4883806549770895,1.2941130271853156,56.69934090537931,61.66301400867599,0.030133209380839077,-0.1717920861209734,-0.97935356403325,-0.5755450297098275,13.885246362802972,0.2674999237060547,0.37941310655109994,0.11224966049194407,-0.5084269083235231,0.7329262293074112,-0.19808862391578863,0.42258794489967677,0.38678497695922864,59.49993133544922,-4.653600085145058,0.3103382844077332,11,-0.018749713897705078,-0.5662498474121094,-1.4362497329711914,-1.27958345413208,0.8000001907348633,4,0.07130264371312589,-2.428559750955375,9.8100004196167,3.1923045886366137,9.77750015258789,-1.4516089337353104,9.897500038146973,0.07130264371312589
3829,2001-11-26,10.024999618530273,10.109999656677246,9.885000228881836,9.9975004196167,7396400.0,0.010330054462037719,1.278483579840941,0.24999349765482085,48.54367493752046,60.57916397724194,-0.06992181465439806,-0.2461548926006749,-1.0566080868287067,-0.6928057726538128,13.667105090045947,0.22499942779541016,0.31031098408424285,0.18887462615966832,-0.42172585677924523,0.7994751090985819,-0.11642561530978845,0.4941748676291251,0.2705993224334726,82.47420653257538,21.881250430366592,0.3053002414694569,11,-0.08999967575073242,-0.53125,-1.5387496948242188,-1.4937496185302734,0.6000003814697266,0,0.06483796478187642,-1.4883806549770895,9.922499656677246,-2.428559750955375,9.8100004196167,3.1923045886366137,9.77750015258789,0.06483796478187642
3830,2001-11-27,9.817500114440918,10.029999732971193,9.6899995803833,9.977499961853027,4073600.0,-0.0206982056842987,1.5660447976046314,-5.818345760360673,33.587767920712466,57.51798637290926,0.13973045843746235,0.008441971342284305,-0.8160018360296348,-0.5037387321604676,14.001489222800565,0.3400001525878924,0.2517717451606547,-0.048249864578247426,-0.5873089494631429,0.4908092203066481,-0.31777940702069607,0.22127967786420122,0.46468684770355395,39.6907733419328,-15.667545866659495,0.2695295424424478,11,0.11749982833862305,-0.22500038146972656,-1.320000171661377,-1.3162503242492676,0.6449995040893555,1,0.08989046952249269,1.278483579840941,10.024999618530273,-1.4883806549770895,9.922499656677246,-2.428559750955375,9.8100004196167,0.08989046952249269
3831,2001-11-28,9.600000381469727,9.890000343322754,9.5625,9.8100004196167,4246800.0,-0.022154288814447032,-1.2982415633522395,1.3125014901175405,32.89719772772156,54.8708633369952,0.31731000201246395,0.27654634396169797,-0.5769920966034086,-0.2996300497920572,14.635044969712812,0.3275003433227539,0.18985817532506744,-0.28887462615966797,-0.7265374405251315,0.14878818820579554,-0.5077060333423997,-0.07004321897693622,0.6690428414318568,6.849389038399568,-43.753453612585005,0.2188314071827315,11,0.27374982833862305,0.08999919891357422,-1.0975003242492676,-1.0987505912780762,0.9499998092651367,2,0.11510411440912449,1.5660447976046314,9.817500114440918,1.278483579840941,10.024999618530273,-1.4883806549770895,9.922499656677246,0.11510411440912449
3832,2001-11-29,9.734999656677246,9.75,9.457500457763672,9.587499618530273,4121600.0,0.014062423941992863,2.2957560323012203,-0.7023810064441124,40.35084549185893,52.31318235950981,0.14241894422411505,0.18551549578162074,-0.6880662043817463,-0.4419424769913789,14.886585423822224,0.2924995422363281,0.17017493825547092,-0.17575035095214808,-0.5234462301759581,0.17194552827166198,-0.3495982905640531,-0.0019024113402430487,0.5057818373082732,42.52866507355359,-5.876603409870576,0.1738479396119054,11,0.056250572204589844,-0.04500007629394531,-0.9637494087219238,-1.1674995422363281,0.8025007247924805,3,0.12018491192153702,-1.2982415633522395,9.600000381469727,1.5660447976046314,9.817500114440918,1.278483579840941,10.024999618530273,0.12018491192153702
3833,2001-11-30,9.770000457763672,9.782500267028807,9.524999618530273,9.737500190734863,4954000.0,0.003595357197821558,7.95656212163982,0.22034073643034946,43.18586305424571,49.63215068279232,0.07011253505372217,0.17483666799505038,-0.6867167812958961,-0.47915070627870726,14.766653120788941,0.2575006484985334,0.12580865825769294,-0.15049958229064941,-0.4681952305814434,0.16719606600014458,-0.3093474064360464,0.008348241854747585,0.42378417404853685,47.89277910537201,-1.9097220260456425,0.1588478241453973,11,0.01374959945678711,-0.0800008773803711,-0.8262505531311035,-1.030000686645506,0.6174993515014648,4,0.08290679918021127,2.2957560323012203,9.734999656677246,-1.2982415633522395,9.600000381469727,1.5660447976046314,9.817500114440918,0.08290679918021127
3834,2001-12-03,9.699999809265137,9.824999809265137,9.625,9.75,4623600.0,-0.007164856214813109,1.0,-1.5384547668652249,43.03349937699984,46.569628553814105,0.12285494793011864,0.25661587374140993,-0.5842984062410519,-0.4141820280290851,14.53663485132337,0.19999980926513672,0.09131066353565487,-0.21962523460388184,-0.5397620172829729,0.10051154807520923,-0.3796936259434265,-0.05955684326433719,0.4496077721041605,42.35801895357211,-7.934497520513588,0.16006839133954545,12,0.08375024795532227,-0.010000228881835938,-0.7512500286102277,-0.9600000381469709,0.7250003814697266,0,0.10541237713946261,7.95656212163982,9.770000457763672,2.2957560323012203,9.734999656677246,-1.2982415633522395,9.600000381469727,0.10541237713946261
3835,2001-12-04,9.897500038146973,9.925000190734863,9.649999618530273,9.699999809265137,5722800.0,0.020360848738696813,1.1782177469916832,-3.949989509622537,44.11764317657431,44.43865520055852,-0.0834175248551361,0.04861286157068889,-0.756008325814463,-0.6193691329874582,13.70125183515935,0.27500057220458984,0.045776639407760555,-0.013875007629394531,-0.32693492173119054,0.2991849064724015,-0.17040496468029254,0.14265494942150347,0.21058111580598649,94.11761105977247,43.81783680496621,0.15652995705089762,12,-0.11374998092651367,-0.20750045776367188,-0.9487502574920637,-1.1575002670288068,0.6024999618530273,1,0.0735034058145081,1.0,9.699999809265137,7.95656212163982,9.770000457763672,2.2957560323012203,9.734999656677246,0.0735034058145081
3836,2001-12-05,10.300000190734863,10.4375,9.949999809265137,9.967499732971193,8544000.0,0.0406668503194314,-1.6530600593742864,1.6835446705360761,55.87432135386323,44.254461549430644,-0.4514851862653533,-0.3686535332562286,-1.1200946347501688,-1.0272936815843465,12.902370545671312,0.5399999618530273,0.012812025527868087,0.3860001564025879,0.060442385091775463,0.7115579277134003,0.22322127074718168,0.5487790420579941,-0.8424997329711914,85.96940066406904,36.27221230630032,0.16277888565540582,12,-0.35249996185302734,-0.5600004196166992,-1.3356254100799543,-1.5600004196166974,0.0774993896484375,2,0.015776643183131434,1.1782177469916832,9.897500038146973,1.0,9.699999809265137,7.95656212163982,9.770000457763672,0.015776643183131434
3837,2001-12-06,10.479999542236328,10.537500381469727,10.232500076293944,10.364999771118164,4852000.0,0.01747566487070351,1.652159851393615,0.345863497126076,60.732306447417926,44.70256883187938,-0.5883184784700219,-0.54322897384308,-1.2547667840298846,-1.2161700061931633,12.069500154950735,0.305000305175783,-0.02232906217181352,0.5448745250701901,0.13595289203237293,0.9537961581080072,0.3404137085512815,0.7493353415890986,-1.0028990936279296,94.32090904638292,45.50452937397799,0.20446081651890863,12,-0.4824991226196289,-0.6624994277954102,-1.5087497234344482,-1.7399997711181623,0.23750019073486506,3,0.0066794514843651065,-1.6530600593742864,10.300000190734863,1.1782177469916832,9.897500038146973,1.0,9.699999809265137,0.0066794514843651065
3838,2001-12-07,10.43000030517578,10.579999923706056,10.3149995803833,10.457500457763672,3654800.0,-0.004770919775238802,-1.0582422873227055,-0.23913223757319974,64.3909194807104,46.463373781122705,-0.5126726849842012,-0.48501819266307855,-1.1705312387645836,-1.1796066708429613,11.316872303493458,0.2650003433227557,-0.03163550015722727,0.4738752841949445,0.009399227480711758,0.9383513409091773,0.24163725583782814,0.7061133125520609,-0.9104838592529276,84.29323240695399,33.95498314790828,0.23223802835711607,12,-0.4112501144409162,-0.5912504196166974,-1.3900005817413312,-1.6900005340576136,-0.002500534057615411,4,0.010306814299957612,1.652159851393615,10.479999542236328,-1.6530600593742864,10.300000190734863,1.1782177469916832,9.897500038146973,0.010306814299957612
3839,2001-12-10,10.422499656677246,10.612500190734863,10.25,10.375,5052800.0,-0.000719141733371842,-1.4369788845042972,-1.7272506588984875,64.03743097331954,49.84666967585683,-0.4949011220042969,-0.46513629816609736,-1.1266442715578933,-1.1800536134004531,10.876356402350073,0.3625001907348633,-0.02646880581948885,0.4433746337890625,-0.06583325428418974,0.9525825218623147,0.18877068975243638,0.6979785778256886,-0.8393542020874012,80.25969650881095,27.0805415830878,0.25460394403662573,12,-0.3874993324279785,-0.42874956130981445,-1.3331248760223389,-1.6824998855590803,0.38000011444091797,0,-0.0033581049234850946,-1.0582422873227055,10.43000030517578,1.652159851393615,10.479999542236328,-1.6530600593742864,10.300000190734863,-0.0033581049234850946
3840,2001-12-11,10.489999771118164,10.587499618530273,10.337499618530273,10.46500015258789,3068000.0,0.006476384424505488,1.272734366194741,0.5263115626317586,69.60109896913924,53.924880924903235,-0.5106785019025786,-0.5122344011123126,-1.1384120435934655,-1.252954088235935,11.079585585918416,0.25,-0.024351648723211383,0.4812497615814202,-0.07475436025631232,1.0372538834191527,0.20324770066255482,0.7592518225002856,-0.824505937636717,81.50938127085486,23.693810223813557,0.2780020609188662,12,-0.4549994468688965,-0.4549994468688965,-1.3518750667572021,-1.7499999999999982,0.007500648498535156,1,-0.0061963376359894795,-1.4369788845042972,10.422499656677246,-1.0582422873227055,10.43000030517578,1.652159851393615,10.479999542236328,-0.0061963376359894795
3841,2001-12-12,10.517499923706056,10.61750030517578,10.337499618530273,10.447500228881836,5836800.0,0.0026215589311648912,1.0740756439056924,2.8000305180438643,69.51723796830699,57.165591200064135,-0.44068763291227064,-0.5315457608662406,-1.1082276549189292,-1.2874260732321297,10.810616671467931,0.28000068664550604,-0.012724204192027244,0.48624992370605646,-0.11439318436565316,1.086893031777766,0.18592836967020254,0.7865714777419104,-0.7762455816443357,74.02589038449246,12.535690977350072,0.3003215540358547,12,-0.4462499618530291,-0.4799995422363299,-1.3306252956390399,-1.7287502288818377,-0.11750030517578303,2,-0.0016638862688852507,1.272734366194741,10.489999771118164,-1.4369788845042972,10.422499656677246,-1.0582422873227055,10.43000030517578,-0.0016638862688852507
3842,2001-12-13,10.272500038146973,10.479999542236328,10.225000381469727,10.447500228881836,4024800.0,-0.023294498439392686,1.125003476954744,-2.500013623978138,58.997440524055136,58.92243314115406,-0.12451978624114268,-0.28646586437685073,-0.8272689065597554,-1.0487645107506989,10.267271061081505,0.2924995422363299,0.03551773463441954,0.2318750381469723,-0.3780813679496262,0.8418314442435708,-0.07310316490132607,0.5368532411952707,-0.44362109977384634,12.101825709606777,-47.58954668989972,0.30497820304829915,12,-0.15124988555908203,-0.2349996566772461,-0.9743750095367432,-1.372499942779541,0.5524997711181641,3,0.01022142047665242,1.0740756439056924,10.517499923706056,1.272734366194741,10.489999771118164,-1.4369788845042972,10.422499656677246,0.01022142047665242
3843,2001-12-14,10.31999969482422,10.4375,10.212499618530273,10.225000381469727,3193200.0,0.004623962667399173,-2.7499801319240245,-0.5428526275061273,57.80423734287078,60.56362624847306,-0.09588032296493765,-0.33001451752039834,-0.8301822306017357,-1.1073404378035594,9.677395843006382,0.22500038146972656,0.10826140866094747,0.26612472534179865,-0.3565274491235204,0.8887768998071177,-0.04520136189086088,0.5774508125744582,-0.4122586197708298,26.543183712683692,-29.01604320676264,0.3113260872326595,12,-0.18624973297119318,-0.28249931335449396,-1.0018746852874774,-1.3999996185302752,0.4925003051757795,4,0.03851744669588797,1.125003476954744,10.272500038146973,1.0740756439056924,10.517499923706056,1.272734366194741,10.489999771118164,0.03851744669588797
3844,2001-12-17,10.942500114440918,10.970000267028807,10.362500190734863,10.422499656677246,7503600.0,0.06031980988612817,1.113040939940166,5.473728592366433,74.40346748488184,63.92871783828501,-0.5851298308052293,-0.9168242979812149,-1.410420883679766,-1.735679988202854,10.178991075298589,0.6500005722045863,0.18185817521651337,0.8361251354217529,0.10342394091267693,1.568826329930829,0.46977453816721493,1.202475732676291,-0.9637831163752892,96.3696199280624,37.20022265105676,0.36635059725453845,12,-0.4825000762939453,-0.7287497520446777,-1.442500352859497,-2.017500400543213,-0.31750011444091797,0,-0.04706423010616223,-2.7499801319240245,10.31999969482422,1.125003476954744,10.272500038146973,1.0740756439056924,10.517499923706056,-0.04706423010616223
3845,2001-12-18,11.09749984741211,11.15250015258789,10.897500038146973,10.979999542236328,7685600.0,0.014164928613218608,1.24175022636574,0.2259619264204233,83.38905824195633,66.98591082585092,-0.6168802396917386,-1.0301287902733343,-1.513071655757436,-1.8921906566967532,10.835034288835086,0.25500011444091797,0.25957097970460197,0.9311248779296868,0.08300097576281118,1.7792487800965624,0.507062926846249,1.3551868290131246,-0.9998288570708986,94.14890702898153,27.189801206274282,0.4240619510834378,12,-0.41499996185302734,-0.7924995422363281,-1.5975000858306885,-2.1725001335144043,-0.5050001144409162,1,-0.02658257088084015,1.113040939940166,10.942500114440918,-2.7499801319240245,10.31999969482422,1.125003476954744,10.272500038146973,-0.02658257088084015
3846,2001-12-19,11.085000038146973,11.125,10.817500114440918,11.057499885559082,4770000.0,-0.0011263626435689122,4.720924043221377,0.23404324394519838,81.83961903425214,69.3311677799436,-0.537882078135091,-0.9640808573285078,-1.4467246511432261,-1.876047267790515,11.99637008670284,0.30749988555908203,0.3518051123515171,0.8532500743865974,-0.06715176289107028,1.773651911664265,0.39304915574776444,1.3134509930254303,-0.8396529650912274,92.81914084138376,21.829153742518514,0.46020091863883383,12,-0.4025001525878906,-0.7799997329711914,-1.5712502002716064,-2.1600003242492676,-0.8500003814697266,2,-0.052999514344474696,1.24175022636574,11.09749984741211,1.113040939940166,10.942500114440918,-2.7499801319240245,10.31999969482422,-0.052999514344474696
3847,2001-12-20,10.822500228881836,11.012499809265137,10.822500228881836,10.9975004196167,5712800.0,-0.023680632238321397,-1.171421409147634,-6.3636079900124844,72.41746197083764,70.22300583440219,-0.2477420431161974,-0.6554427226195401,-1.151096308524071,-1.610674789218475,13.11596166053331,0.2624998092651367,0.43025375875173566,0.5401252746582035,-0.39388342916375585,1.4741339784801628,0.07312092274722382,1.0071296265691831,-0.45015172469159026,64.89364508320297,-8.64545989319349,0.4670043519109799,12,-0.1400003433227539,-0.5174999237060547,-1.2975003719329834,-1.8975005149841309,-0.35000038146972656,3,-0.039039094609953584,4.720924043221377,11.085000038146973,1.24175022636574,11.09749984741211,1.113040939940166,10.942500114440918,-0.039039094609953584
3848,2001-12-21,10.630000114440918,11.087499618530273,10.567500114440918,11.0625,10737200.0,-0.017787027985196602,1.1554422783864393,2.471425223840742,68.82592234231741,70.7550604309575,-0.0266958263398287,-0.4292274756536063,-0.9250066202164113,-1.4146092218619657,13.71278972986911,0.5199995040893555,0.45558011787835007,0.31225013732910156,-0.6179533952058396,1.2424536698640427,-0.1528516289383699,0.777351903596573,-0.14843037947500193,33.86075147125396,-41.8205485900306,0.4651017662674709,12,0.05249977111816406,-0.3249998092651367,-1.0356252193450928,-1.705000400543213,-0.020000457763671875,4,0.018344279654269213,-1.171421409147634,10.822500228881836,4.720924043221377,11.085000038146973,1.24175022636574,11.09749984741211,0.018344279654269213
3849,2001-12-24,10.675000190734863,10.75,10.612500190734863,10.61750030517578,3319600.0,0.0042333091071948825,-3.0740615154212407,-0.13294774745374813,66.77455089844997,70.44099953421424,-0.03588582363020798,-0.4458956228407942,-0.9283510968961846,-1.4556927548383136,14.126412150733895,0.13749980926513672,0.45749646465252525,0.3247501850128174,-0.6078041240824916,1.2573044941081264,-0.14152696953483712,0.7910273395604719,-0.10750007629394531,18.376080219491797,-52.70226635120626,0.46627715454765406,12,0.00749969482421875,-0.36999988555908203,-1.033750295639038,-1.7500004768371582,-0.45499992370605646,0,0.012880543963313063,1.1554422783864393,10.630000114440918,-1.171421409147634,10.822500228881836,4.720924043221377,11.085000038146973,0.012880543963313063
3850,2001-12-26,10.699999809265137,10.782500267028807,10.640000343322754,10.739999771118164,4206800.0,0.002341884597994781,1.2799813844194057,-0.6956528950292522,60.3092758165719,69.41789262846589,-0.031250614388110165,-0.4230823233423475,-0.9103039952639946,-1.477575319735477,15.194909077536858,0.1424999237060529,0.4580417280536242,0.3056248188018795,-0.6040235233216293,1.2152731609253884,-0.14919935225987402,0.7604489898636331,0.4525003433227539,23.766766282174753,-43.551379839820044,0.454824171061754,12,-0.017499923706054688,-0.39499950408935547,-1.0587499141693115,-1.7750000953674316,-0.4174995422363299,2,-0.007009328093650513,-3.0740615154212407,10.675000190734863,1.1554422783864393,10.630000114440918,-1.171421409147634,10.822500228881836,-0.007009328093650513
3851,2001-12-27,10.704999923706056,10.8725004196167,10.68000030517578,10.699999809265137,3202400.0,0.0004673004233692879,-7.555727455758649,-0.12500298023512535,56.37395068772643,69.12639375776271,-0.00766264719364429,-0.35948504542170134,-0.8721176933865511,-1.4793976601776198,16.595225426959185,0.19250011444091975,0.46167564125665095,0.25537495613098393,-0.5825223036656126,1.0932722159275805,-0.16357367376731524,0.6743235860292831,0.43725023269653107,26.442296229865413,-35.912740509691524,0.4189486298982986,12,-0.022500038146974433,-0.3999996185302752,-1.0587501525878924,-1.7800002098083514,-0.2924995422363299,3,-0.010509125785767903,1.2799813844194057,10.699999809265137,-3.0740615154212407,10.675000190734863,1.1554422783864393,10.630000114440918,-0.010509125785767903
3852,2001-12-28,10.904999732971193,10.96500015258789,10.675000190734863,10.699999809265137,6234400.0,0.018682840793136313,-1.2745169904183464,40.99904634749676,62.402074079828836,69.63726450631361,-0.12125876731528962,-0.4925925951011596,-1.0188661147890503,-1.6718044158496657,17.85761637131123,0.28999996185302734,0.45514109197390695,0.3968747615814223,-0.3929384033255747,1.1866879264884194,0.001968179127922909,0.7917813440349217,0.22720542716979786,64.90383469140387,5.103910145722097,0.39490658245349874,12,-0.14749956130981623,-0.5999994277954119,-1.2587499618530291,-1.980000019073488,-0.4049997329711932,4,-0.06143971505732426,-7.555727455758649,10.704999923706056,1.2799813844194057,10.699999809265137,-3.0740615154212407,10.675000190734863,-0.06143971505732426
3853,2001-12-31,10.579999923706056,10.9350004196167,10.512499809265137,10.93000030517578,6270000.0,-0.029802825971879887,1.3472216335353706,-1.7073195694042236,53.52744297708835,67.31770622766989,0.2732340900552046,-0.10940763025169176,-0.6509500279889746,-1.3392413263706953,19.054350303677754,0.4225006103515625,0.43998711963251225,0.031374979019167526,-0.6780512120677304,0.7408011701060655,-0.32333811652428146,0.3860880745626165,0.5423611400985706,14.917141044636532,-40.54760704236514,0.3547130955434486,12,0.2525000572204572,-0.2749996185302752,-0.9568750858306903,-1.6550002098083514,-0.26999950408935725,0,-0.010160687813718927,-1.2745169904183464,10.904999732971193,-7.555727455758649,10.704999923706056,1.2799813844194057,10.699999809265137,-0.010160687813718927
3854,2002-01-02,10.72249984741211,10.800000190734863,10.3725004196167,10.625,7925600.0,0.013468801959701349,2.386129639001987,-0.27857068898807374,55.03792381182251,64.16758017987723,0.10755594971011107,-0.1806381454730186,-0.7543599379732626,-1.4716226149090943,20.262710030970887,0.42749977111816406,0.47115692358593364,0.12274990081787074,-0.46634374159578407,0.7118435432315255,-0.17179692038895666,0.41729672202469814,0.37546676621093766,59.0716600056979,6.616293849024807,0.29454682120682774,1,0.026250362396240234,-0.4174995422363281,-1.0924999713897705,-1.7975001335144043,-0.12249946594238281,2,-0.010491974104528956,1.3472216335353706,10.579999923706056,-1.2745169904183464,10.904999732971193,-7.555727455758649,10.704999923706056,-0.010491974104528956
3855,2002-01-03,10.625,10.807499885559082,10.454999923706056,10.704999923706056,12130400.0,-0.009093014576786462,1.4736852672297127,-0.820513322117472,52.260781038657186,60.88104262481112,0.14637624168006624,-0.027237810526994366,-0.6173717277268729,-1.3639361174059736,21.526762804558597,0.35249996185302557,0.5041748445391807,-0.011124944686889293,-0.49874399127656943,0.47649410190279085,-0.25493446798173025,0.23268457860795166,0.42943864198266546,42.615982140126604,-6.8171155725669905,0.24380952329484037,1,0.10500001907348633,-0.31999969482421875,-0.9106252193450928,-1.700000286102295,-0.32999992370605646,3,-0.03811762192670054,2.386129639001987,10.72249984741211,1.3472216335353706,10.579999923706056,-1.2745169904183464,10.904999732971193,-0.03811762192670054
3856,2002-01-04,10.462499618530273,10.675000190734863,10.425000190734863,10.61750030517578,7230800.0,-0.015294153550091893,-1.1739173701756422,1.937510430822718,54.13942599172817,58.8501497382434,0.23611930743068754,0.1560622127970248,-0.4333014025579107,-1.192143835951299,21.44718987794023,0.25,0.43516894180581644,-0.18175029754638672,-0.650851159733632,0.2873505646408585,-0.41630072864000844,0.052800133547235006,0.551022730110434,15.189745058999069,-37.35588257351128,0.23455043109362256,1,0.2675004005432129,-0.1574993133544922,-0.6987497806549072,-1.5374999046325684,-0.19499969482421697,4,-0.017204239719413428,1.4736852672297127,10.625,2.386129639001987,10.72249984741211,1.3472216335353706,10.579999923706056,-0.017204239719413428
3857,2002-01-07,10.550000190734863,10.675000190734863,10.390000343322754,10.457500457763672,7717200.0,0.008363256907519157,-1.5054935841811605,-0.5967698271088483,54.92506407180122,57.305609930408274,0.11834483117625894,0.07807789828674672,-0.49768995998146615,-1.2662365864257374,21.08737981635672,0.2849998474121094,0.32782174897014826,-0.09774975776672434,-0.5627169916272763,0.3672174760938276,-0.3302333746970003,0.13473385916355163,0.4250608421644042,31.55551486545139,-23.276296395169712,0.2324836169302762,1,0.11875009536743164,-0.24499988555908203,-0.7681252956390381,-1.6250004768371582,-0.15750026702880682,0,-0.013033157040688081,-1.1739173701756422,10.462499618530273,1.4736852672297127,10.625,2.386129639001987,10.72249984741211,-0.013033157040688081
3858,2002-01-08,10.537500381469727,10.600000381469727,10.442500114440918,10.59749984741211,3146800.0,-0.0011848160226682891,3.8461222453710495,-0.6486447475591022,38.26087341116424,54.137423542932076,0.13001629897609668,0.10439675457841169,-0.4706928931572367,-1.2416759505791504,20.611756759114563,0.1575002670288086,0.22308601675009143,-0.11562457084655797,-0.5724065082765062,0.34115736658339024,-0.3440155395615321,0.11276639786841613,0.40140701463258743,37.931072282024864,-11.165381236464015,0.2283909687149741,1,0.13124990463256836,-0.19875049591064453,-0.7968754768371582,-1.6125006675720215,-0.10750007629394709,1,-0.0035587549335391877,-1.5054935841811605,10.550000190734863,-1.1739173701756422,10.462499618530273,1.4736852672297127,10.625,-0.0035587549335391877
3859,2002-01-09,10.387499809265137,10.682499885559082,10.350000381469727,10.550000190734863,5334800.0,-0.014234929231259352,-1.8000048185804463,2.7083637982007183,29.360467211628617,50.69866703127172,0.26255683487344683,0.26523976329772836,-0.2989349276480091,-1.0803909715087379,20.20887757679239,0.33249950408935547,0.1468113433233018,-0.26387515068054235,-0.7246282407149316,0.1968779393538469,-0.4942516956977361,-0.03349860566334861,0.5174231682480404,8.196605124207094,-33.74689835975218,0.23037654501719418,1,0.2700004577636719,0.0012502670288085938,-0.6506249904632568,-1.4625000953674316,-0.11250019073486328,2,-0.007460831872103779,3.8461222453710495,10.537500381469727,-1.5054935841811605,10.550000190734863,-1.1739173701756422,10.462499618530273,-0.007460831872103779
3860,2002-01-10,10.425000190734863,10.539999961853027,10.192500114440918,10.3100004196167,7234400.0,0.0036101450934591384,1.014495878460186,-0.7076892378839631,31.088838682104708,47.8892101417582,0.20332753587671348,0.23465076306516863,-0.3046863772120325,-1.1097072611082837,19.786251309626575,0.3474998474121094,0.0896888291129958,-0.2231247901916511,-0.6895526567151187,0.24330307633181647,-0.4563387234533849,0.010089143070082685,0.4355289790948369,47.449017325740265,11.447671902328914,0.23321393326173379,1,0.15374994277954102,-0.02375030517578125,-0.6881253719329834,-1.5000004768371582,-0.44500064849853516,3,0.01678658873218941,-1.8000048185804463,10.387499809265137,3.8461222453710495,10.537500381469727,-1.5054935841811605,10.550000190734863,0.01678658873218941
3861,2002-01-11,10.5,10.654999732971193,10.172499656677246,10.49250030517578,5642000.0,0.007194226176781449,2.039378593183966,0.06521486739755745,39.64686821483285,45.360853934536415,0.10749462624478667,0.16682593415602298,-0.34359031949315266,-1.1762166668673526,19.20134901892101,0.4825000762939471,0.037737462814371625,-0.14724998474121165,-0.614773995205951,0.3202740257235277,-0.3810119899735813,0.08651202049115803,0.2937262642908216,64.2157247734557,30.55258291072697,0.23376200523236926,1,0.053750038146972656,0.05124998092651367,-0.7631251811981201,-1.575000286102295,-0.30249977111816406,4,-0.019523802257719658,1.014495878460186,10.425000190734863,-1.8000048185804463,10.387499809265137,3.8461222453710495,10.537500381469727,-0.019523802257719658
3862,2002-01-14,10.3774995803833,10.550000190734863,10.289999961853027,10.452500343322754,3794400.0,-0.011666706630161783,-1.0800018310546875,-10.000508646996614,41.51259362029238,44.025870672670194,0.1646107924073199,0.3136784428551369,-0.1908313423440564,-1.0451334585445693,19.02706500331328,0.26000022888183594,0.0016759325210546905,-0.2750003814697273,-0.7269028720465478,0.17690210910709325,-0.5009516267581375,-0.04904913618131701,0.34167949099389183,40.196045432276065,6.2869997775840005,0.22595124528841062,1,0.11250019073486328,0.2850003242492676,-0.5337495803833008,-1.3712496757507324,-0.40749931335449396,0,-0.010599822801744874,2.039378593183966,10.5,1.014495878460186,10.425000190734863,-1.8000048185804463,10.387499809265137,-0.010599822801744874
3863,2002-01-15,10.717499732971193,10.7524995803833,10.407500267028807,10.420000076293944,4385600.0,0.03276320562138091,-1.1395354338858124,-3.9666217384670635,51.192132205653294,43.59856049420696,-0.17191228328354669,0.005254284446811752,-0.5049442680369527,-1.3734753483647157,19.15861173939136,0.375,-0.017657257217720712,0.045124769210817206,-0.3793361442101162,0.4695856826317506,-0.1671056874996495,0.2573552259212839,-0.5450000762939471,93.96554275585636,55.69197400158559,0.21223045671046673,1,-0.22749996185302912,-0.05499982833862482,-0.8099994659423846,-1.6612496376037615,-0.2874994277954137,1,-0.030324219021467425,-1.0800018310546875,10.3774995803833,2.039378593183966,10.5,1.014495878460186,10.425000190734863,-0.030324219021467425
3864,2002-01-16,10.427499771118164,10.75,10.425000190734863,10.734999656677246,5508000.0,-0.02705854621678938,-1.0800051269687712,-1.0336142535205726,43.345547497136664,42.60797898959357,0.08028399846723389,0.26845741675158585,-0.19648706693990903,-1.0688344674390287,17.96850865617701,0.3249998092651367,-0.0775801244879446,-0.21912517547607457,-0.6370218042493629,0.1987714532972138,-0.42807348986271876,-0.010176861089430389,-0.24340011596679645,43.96554275585605,3.6976339703569607,0.208948314386644,1,0.034999847412109375,0.2350001335144043,-0.4987497329711914,-1.3499999046325666,0.2975006103515625,2,0.0002398018808440483,-1.1395354338858124,10.717499732971193,-1.0800018310546875,10.3774995803833,2.039378593183966,10.5,0.0002398018808440483
3865,2002-01-17,10.802499771118164,10.86750030517578,10.43000030517578,10.4375,6976400.0,0.035962599686519825,-1.3026366643410132,-1.1869915673449387,52.016541653549915,42.3721029520182,-0.29825446393376787,-0.13678969808686858,-0.5594138380302489,-1.4298448357440385,16.4955345682368,0.4400005340576154,-0.08701777023298973,0.1706248283386227,-0.19821006443292433,0.5394597211101697,-0.01379261804714993,0.3550422747243953,-0.6070321174621576,90.64741389838392,46.62177578452224,0.18441744638577345,1,-0.2824997901916504,-0.1399998664855957,-0.7881245613098145,-1.708749771118164,-0.26000022888183594,3,-0.04883130421332926,-1.0800051269687712,10.427499771118164,-1.1395354338858124,10.717499732971193,-1.0800018310546875,10.3774995803833,-0.04883130421332926
3866,2002-01-18,10.4975004196167,10.845000267028807,10.482500076293944,10.710000038146973,6459200.0,-0.02823414561108517,-1.9896885323265254,-0.582191100776004,41.922712524678296,40.92739722456011,0.013669351074884872,0.12852865134884794,-0.25160048183575157,-1.110438269831672,15.26114456598669,0.3625001907348633,-0.12049432100716473,-0.10499954223632812,-0.4099283402867915,0.19992925581413523,-0.2574639412615589,0.047464856788902665,-0.2751514598999023,35.93079383637777,-5.228598137869774,0.1524643990252316,1,0.022499561309814453,0.16499948501586914,-0.46250009536743164,-1.4037504196166992,-0.0950002670288086,4,-0.049297533383596326,-1.3026366643410132,10.802499771118164,-1.0800051269687712,10.427499771118164,-1.1395354338858124,10.717499732971193,-0.049297533383596326
3867,2002-01-22,10.399999618530273,10.59000015258789,10.357500076293944,10.522500038146973,6742000.0,-0.009288001637439924,-1.240969946548129,0.5764735977596467,46.07842811338031,41.796014413695225,0.09795607784747773,0.20317049117948294,-0.14623540297687754,-1.002091158577489,13.74981453766595,0.2325000762939471,-0.1436339785973093,-0.1813753128051765,-0.48061765420058755,0.11786702859023457,-0.3309964835028829,-0.031754142107470074,-0.15184460499511765,8.333239835893641,-34.65248209793095,0.14962117069770564,1,0.12000036239624023,0.2625002861022949,-0.3456244468688965,-1.3037495613098145,0.2850008010864258,1,-0.01947109587269913,-1.9896885323265254,10.4975004196167,-1.3026366643410132,10.802499771118164,-1.0800051269687712,10.427499771118164,-0.01947109587269913
3868,2002-01-23,10.824999809265137,10.875,10.38249969482422,10.425000190734863,8230400.0,0.040865404454209386,-1.0309265376750114,-3.265291823341196,51.98835833851024,44.31022453890429,-0.31511084130577416,-0.21762975916215765,-0.556739342035339,-1.4124394191775522,13.494828492422883,0.4925003051757795,-0.15004213870791183,0.2338748931884762,-0.0841555020365643,0.5519052884135167,0.07485969557595595,0.39289009080099646,-0.5520709840643558,90.33812596979942,47.34703409211794,0.1590151976125199,1,-0.30124998092651367,-0.16249990463256836,-0.7456245422363281,-1.7287497520446777,0.15750026702880682,2,-0.07898379282229029,-1.240969946548129,10.399999618530273,-1.9896885323265254,10.4975004196167,-1.3026366643410132,10.802499771118164,-0.07898379282229029
3869,2002-01-24,10.8125,10.875,10.630000114440918,10.824999809265137,7797200.0,-0.0011547168115826345,3.3555461365659305,-0.03124955296473786,53.761280512768316,46.829384742311355,-0.2637175693039868,-0.20480088531569507,-0.5280583277341186,-1.3894695337628988,13.226062684451312,0.24499988555908203,-0.16542908354026764,0.21450009346008336,-0.1168313146715736,0.5458315015917403,0.048834389394254885,0.38016579752591184,-0.5034469043112662,87.92270353347908,43.03004433060114,0.16566570406582848,1,-0.28875017166137695,-0.15000009536743164,-0.726874828338623,-1.716249942779541,0.2974996566772461,3,-0.035375694319003004,-1.0309265376750114,10.824999809265137,-1.240969946548129,10.399999618530273,-1.9896885323265254,10.4975004196167,-0.035375694319003004
3870,2002-01-25,10.625,10.822500228881836,10.505000114440918,10.789999961853027,3931200.0,-0.017341040462427793,1.760864607563865,13.200198367284656,53.22741337196263,48.33833420421467,-0.05013650472148612,-0.024461953258828828,-0.32412681634090035,-1.1947720777323916,12.649009585601945,0.31750011444091797,-0.14466072456852963,0.030750083923340554,-0.29740301285356985,0.35890318070025096,-0.13332646446511554,0.19482663231179664,-0.2819900900525898,51.69081413391633,2.915318124142267,0.1640765483884555,1,-0.04250001907348633,0.03749990463256836,-0.28812479972839355,-0.9987497329711914,0.19750022888183594,4,0.009411800608915444,3.3555461365659305,10.8125,-1.0309265376750114,10.824999809265137,-1.240969946548129,10.399999618530273,0.009411800608915444
3871,2002-01-28,10.592499732971193,10.767499923706056,10.477499961853027,10.7524995803833,4998000.0,-0.003058848661534719,2.0526225969984058,0.969696269109604,50.862934333028704,49.37726095007426,-0.0035037501625954093,-0.0008664852542725754,-0.28071436073782685,-1.1500541718273478,11.759468289746723,0.2899999618530291,-0.09240412210521853,0.003874826431276901,-0.32011537653806066,0.32786502940061446,-0.15812027505339188,0.16586992791594568,-0.21757041762062812,45.410568371548415,-5.314158069250325,0.16199510148466897,1,0.023750305175779474,0.056250095367429864,-0.09874963760376154,-0.8749995231628436,0.4099998474121076,0,-0.004720339107418647,1.760864607563865,10.625,3.3555461365659305,10.8125,-1.0309265376750114,10.824999809265137,-0.004720339107418647
3872,2002-01-29,10.234999656677246,10.649999618530273,10.012499809265137,10.625,6810400.0,-0.033750303073519006,1.897729169240506,2.4375044703526485,44.612635233988904,48.646205731000435,0.3706330006006038,0.3202864800157439,0.0832045465393545,-0.7829033492453519,10.530616029681324,0.6374998092651367,-0.05210913261165118,-0.320125246047974,-0.6449308159460454,0.004680323850097423,-0.4825280309970097,-0.15772246109893828,0.6400003433227539,25.797078053111633,-25.449373388131477,0.16240278494903584,1,0.20875024795532227,0.315000057220459,0.25875043869018555,-0.5174994468688965,0.9900007247924805,1,0.01636546180061349,2.0526225969984058,10.592499732971193,1.760864607563865,10.625,3.3555461365659305,10.8125,0.01636546180061349
3873,2002-01-30,10.47249984741211,10.484999656677246,10.149999618530273,10.25749969482422,5638400.0,0.02320470920386586,1.7916696469017477,-0.5512819572314079,51.46804830234526,49.54870582046806,0.10585678193843506,0.07833604806387484,-0.14401756883127703,-1.007916557136376,9.908377782091257,0.33500003814697266,-0.031154036945228114,-0.0772500514984138,-0.4038752016569429,0.2493750986601153,-0.24056262657767924,0.08606252358085165,0.38525014877319386,53.33332596193928,-3.219899494663572,0.16331257507926472,1,-0.028749942779541016,0.0774998664855957,0.021250247955322266,-0.7324995994567871,0.6850004196166974,2,0.02029129389360662,1.897729169240506,10.234999656677246,2.0526225969984058,10.592499732971193,1.760864607563865,10.625,0.02029129389360662
3874,2002-01-31,10.609999656677246,10.630000114440918,10.364999771118164,10.477499961853027,4245200.0,0.013129607187257752,2.0724568774878374,0.616277212966418,53.088471020090516,49.66780908341701,-0.0033894258447890735,-0.07170024386170581,-0.26419095680997273,-1.1317901482177888,9.59064033837494,0.2650003433227539,-0.00013291472864374043,0.06587476730346609,-0.25198108230176963,0.3837306169087018,-0.09305315749915266,0.22480269210608483,0.23084533576965427,73.76537504694784,15.397084626038847,0.15892792480261828,1,-0.16624975204467773,-0.12124967575073242,-0.11624956130981445,-0.8699994087219238,0.7950000762939471,3,0.03510842899813582,1.7916696469017477,10.47249984741211,1.897729169240506,10.234999656677246,2.0526225969984058,10.592499732971193,0.03510842899813582
3875,2002-02-01,10.220000267028807,10.574999809265137,10.11750030517578,10.572500228881836,6724800.0,-0.036757719346673046,1.5594440665306277,-2.6603831980192454,45.770397319109456,50.09532961613159,0.3299955814329092,0.30187938815079285,0.13879906712166523,-0.7227362628451743,9.51940566768848,0.4924993515014666,-0.022209850437782563,-0.30387463569641326,-0.6503511461679086,0.04260187477508204,-0.47711289093216,-0.1306363804606665,0.604277821754458,27.483500173682085,-28.899864939035094,0.17323825523574746,2,0.22374963760376154,0.26874971389770685,0.2737498283386248,-0.48000001907348455,1.2649993896484375,4,0.08708408673135803,2.0724568774878374,10.609999656677246,1.7916696469017477,10.47249984741211,1.897729169240506,10.234999656677246,0.08708408673135803
3876,2002-02-04,10.282500267028807,10.3125,9.962499618530273,10.175000190734863,6608400.0,0.006115459722798144,3.1791204536655355,-0.30496478844659985,48.538472102238565,50.368667837115844,0.2612654118773978,0.2373731077246095,0.09415234244568182,-0.7669820959165303,9.72264970018867,0.35000038146972656,-0.0023602778069644614,-0.23237466812133967,-0.5945590263484757,0.12980969010579635,-0.4134668472349077,-0.05128248900777166,0.5255422561640959,46.54554887251395,-11.394429562742914,0.18109217911356773,2,0.1362495422363299,0.1812496185302752,0.21124982833862482,-0.5425000190734846,0.9349994659423864,0,0.05251640630485155,1.5594440665306277,10.220000267028807,2.0724568774878374,10.609999656677246,1.7916696469017477,10.47249984741211,0.05251640630485155
3877,2002-02-05,10.412500381469727,10.6875,10.317500114440918,10.317500114440918,6244400.0,0.012642850577672116,-6.789449380113437,0.8837227870336016,44.983563234725274,49.590357270028626,0.14888148884437769,0.1017610212949851,-0.017163529165426183,-0.8754715353233706,9.605055089116297,0.4049997329711932,-0.03145257293008186,-0.0954995632171638,-0.4600886253765921,0.2690894989422645,-0.27779409429687796,0.08679496786255037,0.36172042553667083,62.06903809170527,8.327239439107622,0.18229453107971408,2,0.006249427795410156,0.05124950408935547,0.08124971389770508,-0.6625003814697266,0.7924995422363299,1,0.056662586055079345,3.1791204536655355,10.282500267028807,1.5594440665306277,10.220000267028807,2.0724568774878374,10.609999656677246,0.056662586055079345
3878,2002-02-06,10.5,10.550000190734863,10.237500190734863,10.460000038146973,6556000.0,0.008403324400927614,3.464274766520664,0.42105104652913716,51.27753724455808,49.31438579578304,0.011658505849784007,0.011919013805233192,-0.08820366456982853,-0.9401345332443451,9.566563509338314,0.3125,-0.005374728326922096,-0.00612492561340261,-0.3704608130301992,0.35821096180339396,-0.1882928693218009,0.17604301809499567,0.2417519594673525,74.13794464219474,18.36805555149391,0.1821679437083987,2,-0.10750007629394531,-0.05124998092651367,0.0312502384185791,-0.75,0.9899997711181641,2,0.06904765537806923,-6.789449380113437,10.412500381469727,3.1791204536655355,10.282500267028807,1.5594440665306277,10.220000267028807,0.06904765537806923
3879,2002-02-07,10.3100004196167,10.649999618530273,10.287500381469727,10.462499618530273,5310000.0,-0.018095198131742984,-2.6708918215487727,-3.812483608707055,40.71631479279646,47.92426373143124,0.13732356438774573,0.20639691673804883,0.11308256041868603,-0.7296482856530311,9.802923138722308,0.3624992370605469,0.01047470287877239,-0.19224953651428223,-0.563480952618491,0.1789818795899265,-0.3778652445663866,-0.00663382846217786,0.40058144621317027,47.9311197577537,-3.2854312986159897,0.18561570805210437,2,0.054999351501464844,0.1087493896484375,0.25874972343444824,-0.5600004196166992,1.3125,3,0.08220172773219114,3.464274766520664,10.5,-6.789449380113437,10.412500381469727,3.1791204536655355,10.282500267028807,0.08220172773219114
3880,2002-02-08,10.600000381469727,10.612500190734863,10.25,10.324999809265137,6391600.0,0.028128026193020128,1.4166664017573027,-1.803291913424678,51.943127379440185,48.04428518103252,-0.1749984831548428,-0.07359342270490643,-0.15533887313258177,-0.9924372011415912,10.088767812421665,0.3625001907348633,-0.017016416472158014,0.08900041580200124,-0.28281362841061863,0.4608144600146211,-0.0969066063043087,0.2749074379083112,0.08065819446815858,87.93109344951053,33.344229802732485,0.18590702210631022,2,-0.27500057220458984,-0.18125057220458984,-0.07312512397766113,-0.8362503051757812,1.0499992370605469,4,0.07594333231428152,-2.6708918215487727,10.3100004196167,3.464274766520664,10.5,-6.789449380113437,10.412500381469727,0.07594333231428152
3881,2002-02-11,10.295000076293944,10.537500381469727,10.199999809265137,10.517499923706056,6990400.0,-0.028773612660332182,1.571425457399038,-0.809088670719498,48.154664893178364,48.437844032053576,0.09316037802780919,0.22689433628410605,0.1751524718904509,-0.6665532184136431,10.6230233550288,0.40000057220458984,-0.0599470645253426,-0.2057498931884787,-0.5899375395087034,0.17843775313174604,-0.39784371634859106,-0.01365607002836633,0.3569321413476363,19.487226637922404,-39.258790177917206,0.19209382316011275,2,0.029999732971193183,0.12374973297119318,0.22250008583069025,-0.3937501907348615,1.0775003433227557,0,0.1155900506619214,1.4166664017573027,10.600000381469727,-2.6708918215487727,10.3100004196167,3.464274766520664,10.5,0.1155900506619214
3882,2002-02-12,10.267499923706056,10.399999618530273,10.022500038146973,10.2475004196167,5399600.0,-0.0026712144132190474,1.6491301452602203,-0.08988547327996266,38.61082634004436,47.009263814020144,0.14053418440010468,0.25901066541974593,0.22399758418845472,-0.6179176987866075,11.382039446381672,0.3774995803833008,-0.09170233049922416,-0.2277500629425031,-0.6223746360955964,0.1668745102105902,-0.42506234951905064,-0.03043777636595557,0.3568549899710707,39.04383257267335,-15.05719645631666,0.1973122865765467,2,0.057499885559080255,0.15124988555908025,0.2500002384185773,-0.26749992370605646,1.2100000381469709,1,0.09252493950077723,1.571425457399038,10.295000076293944,1.4166664017573027,10.600000381469727,-2.6708918215487727,10.3100004196167,0.09252493950077723
3883,2002-02-13,10.392499923706056,10.49250030517578,10.225000381469727,10.30500030517578,3894400.0,0.012174336589123813,-1.1616202094619965,4.3750894091839,41.796871798578024,45.75464167829653,0.0033445143449206682,0.11427292024156799,0.12110678858616275,-0.7151326355384651,11.29936248114842,0.2674999237060529,-0.11321416925851047,-0.08650007247924663,-0.4691754226241063,0.296175277665613,-0.27783774755167734,0.10483760259318409,0.20538077816519618,58.964164618735474,8.763730213325097,0.19133767507243005,2,-0.06750011444091975,0.026249885559080255,0.09437537193298162,-0.2950000762939471,0.9624996185302717,2,0.07818138137741304,1.6491301452602203,10.267499923706056,1.571425457399038,10.295000076293944,1.4166664017573027,10.600000381469727,0.07818138137741304
3884,2002-02-14,10.43000030517578,10.550000190734863,10.317500114440918,10.395000457763672,4074800.0,0.0036084081544405233,-1.4473623450283593,0.39999999999996344,45.95436292177334,45.77508230081474,-0.06970402339799087,0.08112900391333078,0.10886388850655315,-0.7262638674407924,11.138195767578454,0.2325000762939453,-0.08565918161234265,-0.04912471771240412,-0.4317308491304832,0.33348141370567497,-0.24042778342144366,0.14217834799663542,0.14246515336183485,69.06782400672391,18.268732520085138,0.19130306570903993,2,-0.10500049591064275,-0.011250495910642755,0.073749780654909,-0.3325004577636701,0.8674993515014648,3,0.10162985953282955,-1.1616202094619965,10.392499923706056,1.6491301452602203,10.267499923706056,1.571425457399038,10.295000076293944,0.10162985953282955
3885,2002-02-15,10.274999618530273,10.55500030517578,10.2524995803833,10.5024995803833,2951600.0,-0.014861043347102143,-1.2201884950146333,-6.500027247956734,43.73148902342627,45.2409730698356,0.1049560159033689,0.20510002531173654,0.28147469277707593,-0.550277869107699,10.625553649212453,0.3025007247924787,-0.10321115820747195,-0.17775039672851634,-0.5386042170830887,0.18310342362605603,-0.3581773069058034,0.0026765134487707343,-0.3125,47.417737796109165,-3.895128705698241,0.18042691017728646,2,0.08000040054321289,0.14375019073486328,0.24812555313110352,-0.17749977111816406,1.2925004959106445,4,0.1311436351448907,-1.4473623450283593,10.43000030517578,-1.1616202094619965,10.392499923706056,1.6491301452602203,10.267499923706056,0.1311436351448907
3886,2002-02-19,9.979999542236328,10.34749984741211,9.90250015258789,10.272500038146973,5323600.0,-0.028710470778211317,1.011297535533788,1.2857166811289829,44.838054921596004,45.2248054794879,0.39396328262037983,0.4841658148686072,0.5780442743512726,-0.2321224082525326,10.44933451735242,0.44499969482421875,-0.14729502690955343,-0.446875429153442,-0.8640396859748929,-0.029711172331991165,-0.6554575575641675,-0.2382933007427166,0.5750007629394513,11.877298318025861,-40.9007733554551,0.20858212841072532,2,0.2962503433227539,0.4087505340576172,0.510000467300415,0.11750030517578125,1.4800004959106445,1,0.16733468465868584,-1.2201884950146333,10.274999618530273,-1.4473623450283593,10.43000030517578,-1.1616202094619965,10.392499923706056,0.16733468465868584
3887,2002-02-20,10.197500228881836,10.260000228881836,9.987500190734863,10.0625,3839200.0,0.021793656976137443,1.0961522943183069,-0.46153846153846156,44.38776463480902,44.45927518951578,0.15953431474353508,0.26426556319771777,0.3588700248750065,-0.4229719828268532,10.86594521136536,0.2800006866455078,-0.1297193197623745,-0.2192497730255134,-0.6488061584729028,0.21030661242187598,-0.434027965749209,-0.0044715803018178235,0.35750007629394354,45.210729089325405,-7.187408908647207,0.2147781927236949,2,0.0787496566772461,0.19124984741210938,0.3549997806549072,-0.10000038146972656,1.3000001907348633,2,0.11522433580408009,1.011297535533788,9.979999542236328,-1.2201884950146333,10.274999618530273,-1.4473623450283593,10.43000030517578,0.11522433580408009
3888,2002-02-21,9.970000267028807,10.229999542236328,9.925000190734863,10.140000343322754,4557200.0,-0.022309385314715935,-1.3461467923559403,-1.2592576894276684,37.40159135896283,44.09097258575648,0.3396672243601664,0.4473633873124765,0.5836302206832613,-0.17554157321617758,10.375388442908058,0.30499935150146484,-0.13343225765801314,-0.4039997577667247,-0.8326647548936386,0.024665239360189162,-0.6183322563301807,-0.18966725920326866,0.5719500350952149,10.34484270589105,-37.72495562572915,0.2143324985634567,2,0.28749990463257014,0.4187498092651385,0.6062495708465594,0.12749958038330256,1.550000190734865,3,0.1512035761733712,1.0961522943183069,10.197500228881836,1.011297535533788,9.979999542236328,-1.2201884950146333,10.274999618530273,0.1512035761733712
3889,2002-02-22,10.43000030517578,10.475000381469727,10.05500030517578,10.092499732971193,6202000.0,0.046138417836177226,-1.0363668310456589,-1.9852965925792536,54.02298682578281,44.322068079794555,-0.11345136459279459,-0.045072750240210624,0.12642097439830735,-0.6119755138999263,9.515470558308921,0.5050001144409197,-0.12305435598248948,0.0751252651214589,-0.30222518798684206,0.45247571822975985,-0.11354996143269247,0.26380049167561026,0.0991609939575202,80.84291635730108,28.922835781877282,0.18867522655415084,2,-0.20125007629394354,-0.04125022888183416,0.14624953269958674,-0.3050003051757795,0.9274997711181658,4,0.08868640556046081,-1.3461467923559403,9.970000267028807,1.0961522943183069,10.197500228881836,1.011297535533788,9.979999542236328,0.08868640556046081
3890,2002-02-25,10.725000381469727,10.732500076293944,10.375,10.417499542236328,5450000.0,0.028283803227460824,1.2170531632393693,0.9111120530100832,57.783638682282906,45.391954056361726,-0.4345534514936329,-0.3501492564019628,-0.16447890665412146,-0.8726329803741564,8.93842315751021,0.35750007629394354,-0.13580168099581158,0.3651253223419193,-0.029548094081132348,0.759798738764971,0.16778861413039436,0.5624620305534442,-0.8225002288818359,99.09642222727805,44.575777103560725,0.19733670821152552,2,-0.4075002670288086,-0.33625030517578125,-0.16250061988830566,-0.6000003814697266,0.532499313354494,0,0.05337988390160442,-1.0363668310456589,10.43000030517578,-1.3461467923559403,9.970000267028807,1.0961522943183069,10.197500228881836,0.05337988390160442
3891,2002-02-26,10.542499542236328,10.725000381469727,10.287500381469727,10.712499618530273,6509600.0,-0.01701639466127358,3.487142619599558,-0.5528442677351925,52.245234102970386,46.906888252242396,-0.23831402583113892,-0.18085911007580613,0.01919944151837427,-0.6562626067412651,8.515360720232591,0.4375,-0.10314791742755247,0.18512449264526332,-0.20393813625810253,0.5741871215486292,-0.00940682180641872,0.37965580709694535,-0.623399391174317,76.47051876347119,21.958525277650075,0.1945313144516829,2,-0.22499942779541016,-0.1537494659423828,0.04875040054321289,-0.2787494659423828,0.6525001525878924,1,0.09722557426710221,1.2170531632393693,10.725000381469727,-1.0363668310456589,10.43000030517578,-1.3461467923559403,9.970000267028807,0.09722557426710221
3892,2002-02-27,10.40250015258789,10.710000038146973,10.375,10.612500190734863,3969200.0,-0.01327952532391008,-1.5282988991373756,1.2352937876560939,48.34605976678271,47.63457580426513,-0.08621771243206666,-0.02916278254817506,0.16667209963001817,-0.4928034636640284,8.223248957318416,0.33500003814697266,-0.1328753846792754,0.036750078201293945,-0.34841261635417453,0.4219127727567624,-0.1558312690764403,0.22933142547902818,-0.46713200302124136,59.13313059139639,6.810241913516755,0.1925813472777343,2,-0.08500003814697266,-0.013750076293945312,0.1887497901916504,-0.09749984741210938,0.5999994277954102,2,0.10165824273465662,3.487142619599558,10.542499542236328,1.2170531632393693,10.725000381469727,-1.0363668310456589,10.43000030517578,0.10165824273465662
3893,2002-02-28,10.6850004196167,10.850000381469727,10.449999809265137,10.462499618530273,8417600.0,0.0271569587007916,-2.232322376051448,-1.0595274317555325,56.16775743065321,48.76939741636291,-0.3608060418520296,-0.3108649803075423,-0.10644942872850294,-0.7463305582172861,7.9276257995462425,0.44750022888183594,-0.12080899411213508,0.3086253166198727,-0.09994893748205946,0.7171995707218048,0.10433818956890661,0.5129124436708388,-0.7336896315155048,79.24528980900129,25.27768361896871,0.20428712705096647,2,-0.3087501525878906,-0.2962503433227539,-0.0937504768371582,-0.38000011444091797,0.5649995803833008,3,0.07604117623695394,-1.5282988991373756,10.40250015258789,3.487142619599558,10.542499542236328,1.2170531632393693,10.725000381469727,0.07604117623695394
3894,2002-03-01,10.982500076293944,11.0,10.637499809265137,10.725000381469727,6174000.0,0.027842737013941576,1.4786376618803552,1.1572978324882373,56.275625575411695,50.1631903665835,-0.6388764164682694,-0.6103183083135217,-0.4109881248698084,-1.0180222905760505,8.360364392948336,0.3625001907348633,-0.06870312665508038,0.587499952316282,0.10653587698920575,1.0684640276433583,0.3470179146527439,0.8279819899798202,-0.9952417044580084,97.54386904204175,45.89485546642544,0.24048203766353848,3,-0.5312499999999982,-0.5312499999999982,-0.38937520980834783,-0.6774997711181623,-0.319999694824217,4,0.048941532231803864,-2.232322376051448,10.6850004196167,-1.5282988991373756,10.40250015258789,3.487142619599558,10.542499542236328,0.048941532231803864
3895,2002-03-04,11.109999656677246,11.175000190734863,10.932499885559082,11.039999961853027,9886800.0,0.01160934026838878,1.42499380114059,0.27184379722082497,64.19859009142979,52.31436094100949,-0.7101556503107229,-0.7038072152959778,-0.5491871873607739,-1.1150380835315534,8.175567707946064,0.24250030517578125,-0.02768767099074232,0.6704995632171631,0.10114257882029065,1.2398565476140355,0.38582107101872687,0.9551780554155993,-1.0619767871514671,92.67599458850154,35.432004201268136,0.28467849219843583,3,-0.5599994659423828,-0.5712494850158691,-0.5168747901916504,-0.8049993515014648,-0.3474998474121094,0,0.022277266180467326,1.4786376618803552,10.982500076293944,-2.232322376051448,10.6850004196167,-1.5282988991373756,10.40250015258789,0.022277266180467326
3896,2002-03-05,10.822500228881836,11.11750030517578,10.8100004196167,11.039999961853027,8380000.0,-0.025877537054883604,-1.5360883124441904,-3.1071525885558584,58.86581654603044,53.92303337558965,-0.3247282052343259,-0.3939774992611085,-0.27554564242083757,-0.7981377621404064,7.366042715864009,0.30749988555908025,-0.007872231273408303,0.35600013732910085,-0.23288912842656906,0.9448894030847708,0.061555504451266785,0.6504447702069349,-0.6843191736593308,55.93751527368658,-3.45960212801743,0.29444463287783457,3,-0.27250003814697266,-0.283750057220459,-0.20000028610229492,-0.5174999237060547,-0.2975006103515625,1,0.04019398999701651,1.42499380114059,11.109999656677246,1.4786376618803552,10.982500076293944,-2.232322376051448,10.6850004196167,0.04019398999701651
3897,2002-03-06,11.0024995803833,11.087499618530273,10.7524995803833,10.789999961853027,4764000.0,0.016631956358947653,-1.33043195584245,-0.9770109398636354,59.576131496250404,56.386871168621596,-0.42301436683317384,-0.5560165096644152,-0.4591345399718989,-0.9566919203595887,7.798514808855764,0.33500003814697266,0.038446633361614246,0.5064995288848877,-0.12831991919420282,1.1413189769639782,0.18908980484534332,0.8239092529244321,-0.7813729943198062,76.20682488444103,16.062812502008327,0.31740972403954487,3,-0.3874993324279785,-0.46374940872192383,-0.36999964714050293,-0.6974992752075195,-0.4049997329711914,2,0.017496034699618024,-1.5360883124441904,10.822500228881836,1.42499380114059,11.109999656677246,1.4786376618803552,10.982500076293944,0.017496034699618024
3898,2002-03-07,11.225000381469727,11.337499618530273,10.989999771118164,11.0600004196167,8994800.0,0.02022275024514686,-1.2786781190493313,0.7764718026047698,61.7952504200977,57.25045601243435,-0.5015113128452793,-0.760403471715037,-0.676507613522304,-1.1552380342270077,8.266792737486794,0.3474998474121094,0.11475958087082283,0.6927503108978268,-0.02093160693333651,1.40643222872899,0.33590935198224514,1.0495912698134084,-0.927563907032523,83.92867604083362,23.884316238722974,0.35684095891558193,3,-0.41250038146972656,-0.6050004959106445,-0.7281255722045898,-0.9200000762939453,-0.6850004196166992,3,-0.019821896973271413,-1.33043195584245,11.0024995803833,-1.5360883124441904,10.822500228881836,1.42499380114059,11.109999656677246,-0.019821896973271413
3899,2002-03-08,11.157500267028807,11.395000457763672,11.020000457763672,11.342499732971193,9006800.0,-0.006013373019777335,1.5861987319460156,-1.1212091437158844,63.44250688054532,57.87921914557462,-0.35756465085645317,-0.6599935448309235,-0.606009115047863,-1.060539521483781,9.147604094858172,0.375,0.18204425206514685,0.5828752040863012,-0.17454479766306719,1.3402952058356696,0.20416520321161613,0.9615852049609863,-0.7560574781822957,63.03504024722739,1.335933728685255,0.37871000087468454,3,-0.3162498474121076,-0.5087499618530256,-0.6606254577636701,-0.8524999618530256,-0.6575002670288068,4,0.008290363500553566,-1.2786781190493313,11.225000381469727,-1.33043195584245,11.0024995803833,-1.5360883124441904,10.822500228881836,0.008290363500553566
3900,2002-03-11,11.404999732971193,11.460000038146973,11.0625,11.137499809265137,6650000.0,0.022182340131665867,1.105957487659093,-1.4459497077108476,72.02473480628613,60.07694144594304,-0.5570412083479859,-0.8897080670679571,-0.848378347084882,-1.2790055195493917,10.016571613097108,0.39750003814697266,0.3042072337242523,0.7901247024536158,-0.05361147713241898,1.6338608820396505,0.3682566126605984,1.2119927922466331,-0.8843300238546234,92.2261103053376,23.224175311703945,0.4218680897930172,3,-0.48749971389770685,-0.7237496376037615,-0.9387497901916522,-1.099999427795412,-1.170000076293947,0,-0.06510296965241869,1.5861987319460156,11.157500267028807,-1.2786781190493313,11.225000381469727,-1.33043195584245,11.0024995803833,-0.06510296965241869
3901,2002-03-12,11.484999656677244,11.557499885559082,11.25,11.342499732971193,5879200.0,0.007014460813600465,1.1391268003688642,0.5327101470976038,70.7828876129438,62.569922317738715,-0.5467884720572869,-0.9233244410539694,-0.9223738497677534,-1.3296111988519375,10.859589700389272,0.30749988555908203,0.35018522333073854,0.8106246471405019,-0.1030691800963428,1.7243184743773465,0.35377773352207953,1.2674715607589242,-0.8328237014964177,90.99376380161665,18.198257850900788,0.456846913618422,3,-0.48124980926513494,-0.754999637603758,-1.0187497138977033,-1.179999351501463,-1.1700000762939435,1,-0.06290812964822812,1.105957487659093,11.404999732971193,1.5861987319460156,11.157500267028807,-1.2786781190493313,11.225000381469727,-0.06290812964822812
3902,2002-03-13,11.217499732971193,11.56999969482422,11.175000190734863,11.475000381469727,5139600.0,-0.02329124350913936,-1.3065682455441898,-1.8070230621997088,69.88047682821339,64.09355780635651,-0.1693300302390437,-0.6124018874913535,-0.658301657439841,-1.030581100561717,11.075731774481456,0.39499950408935725,0.3574227936298904,0.49562473297119247,-0.427731284930406,1.418980750872791,0.033946724020394115,0.9573027419219908,-0.42047194892984585,39.22413651356374,-39.757835821419754,0.46167800895079913,3,-0.11374998092651545,-0.4812498092651385,-0.7762498855590838,-0.9124994277954119,-0.48999977111816584,2,-0.06173390959889924,1.1391268003688642,11.484999656677244,1.105957487659093,11.404999732971193,1.5861987319460156,11.157500267028807,-0.06173390959889924
3903,2002-03-14,11.204999923706056,11.354999542236328,11.149999618530273,11.197500228881836,4211200.0,-0.0011143133106922276,-2.9999627837737255,-0.029124955094096554,64.40520472455466,64.9968443784835,-0.08416174838626667,-0.5648718722373101,-0.6389681826159315,-0.9900959028007588,11.611105990414172,0.2049999237060547,0.40105758825997206,0.4424999237060572,-0.49127555179215143,1.3762753992042658,-0.02438781404304713,0.9093876614551615,-0.2688371957237923,33.63631319401599,-43.246803836898145,0.46688773774910436,3,-0.0437502861022967,-0.4687500000000018,-0.7637500762939471,-0.8999996185302752,-0.6300001144409197,3,-0.05421687464795777,-1.3065682455441898,11.217499732971193,1.1391268003688642,11.484999656677244,1.105957487659093,11.404999732971193,-0.05421687464795777
3904,2002-03-15,11.489999771118164,11.5,11.262499809265135,11.307499885559082,8268400.0,0.025435060183190528,1.345676919236891,24.334308240075618,64.27238520494404,65.00504383554065,-0.323635957465072,-0.8078040239872912,-0.9182756472589446,-1.2483224886163136,12.534594341169015,0.29500007629394354,0.4830709328429954,0.6744997978210456,-0.2992848925362743,1.6482844881783656,0.18760745264238565,1.1613921429997056,-0.43974638910434827,84.23645875614456,9.74334514534651,0.4868923451786598,3,-0.3287501335144043,-0.7537498474121094,-1.0693747997283936,-1.1849994659423828,-0.7899999618530273,4,-0.08268057686590247,-2.9999627837737255,11.204999923706056,-1.3065682455441898,11.217499732971193,1.1391268003688642,11.484999656677244,-0.08268057686590247
3905,2002-03-18,11.6225004196167,11.8100004196167,11.364999771118164,11.49250030517578,7167600.0,0.011531823423669207,-1.311684580000644,0.7123298408800035,70.53235006905987,66.30132533809947,-0.4199560498109207,-0.8792571724557199,-1.0402836868868626,-1.3526483218162326,13.561610232055632,0.44500064849853516,0.5252102938334691,0.7396254062652581,-0.26274443056495755,1.7419952430954737,0.23844048785015026,1.240810324680366,-0.47869270129701036,71.59094357289314,-2.5424884826965695,0.5011849184151083,3,-0.3412504196166992,-0.7662501335144043,-1.2306256294250488,-1.317500114440918,-0.7225008010864258,0,-0.09657994227491007,1.345676919236891,11.489999771118164,-2.9999627837737255,11.204999923706056,-1.3065682455441898,11.217499732971193,-0.09657994227491007
3906,2002-03-19,11.649999618530273,11.774999618530273,11.5649995803833,11.725000381469727,2836000.0,0.0023660312257043348,1.4000108991825613,-0.5769284378094774,74.77657296722316,67.99026327931867,-0.355069675813267,-0.8171236131513169,-1.05151572449439,-1.359869598457962,13.600838081747376,0.21000003814697266,0.5499863131568592,0.6836246013641354,-0.2795271500586587,1.6467763527869295,0.20204872565273924,1.1652004770755315,-0.3874998092651385,75.75748380561829,-0.26209222907253604,0.4815758757113969,3,-0.2499995231628418,-0.7937493324279785,-1.2781248092651367,-1.3449993133544922,-0.6774997711181641,1,-0.12145922817047605,-1.311684580000644,11.6225004196167,1.345676919236891,11.489999771118164,-2.9999627837737255,11.204999923706056,-0.12145922817047605
3907,2002-03-20,11.3725004196167,11.667499542236328,11.337499618530273,11.600000381469727,5182400.0,-0.023819674506442845,-1.2184752190233785,3.033301968363766,63.681608657892994,68.1998586390737,-0.021865825917945614,-0.4712437874423596,-0.7634593721267997,-1.0634603449330164,13.294828764307864,0.3299999237060547,0.533804097111755,0.34737539291381836,-0.5600361121026083,1.254786897930245,-0.10633035959439496,0.8010811454220317,0.4375,33.712201670084,-40.168524616108314,0.453705752508213,3,0.04250001907348633,-0.5162501335144043,-1.0006256103515625,-1.067500114440918,-0.5525007247924787,2,-0.09298754013754884,1.4000108991825613,11.649999618530273,-1.311684580000644,11.6225004196167,1.345676919236891,11.489999771118164,-0.09298754013754884
3908,2002-03-21,11.477499961853027,11.5,11.210000038146973,11.342499732971193,3826800.0,0.009232757824762183,2.2222163353537066,-0.5934076989825997,60.66811554108969,67.89159293468975,-0.09753892043642054,-0.48223919960858197,-0.8560610235551867,-1.1531781729397679,12.62150984664423,0.28999996185302734,0.5604000015598736,0.3769999504089352,-0.40285919264891845,1.1568590934667888,-0.012929621119990742,0.7669295219378611,0.32305044174194286,44.583292272381925,-25.217605999341032,0.3899295715289264,3,-0.041249752044677734,-0.6212496757507324,-1.1056251525878906,-1.172499656677246,-0.7674999237060547,3,-0.06534524090548666,-1.2184752190233785,11.3725004196167,1.4000108991825613,11.649999618530273,-1.311684580000644,11.6225004196167,-0.06534524090548666
3909,2002-03-22,11.354999542236328,11.6274995803833,11.25,11.494999885559082,4744400.0,-0.010673092574501886,-1.1571439859836894,-1.0370378219528527,55.29157952106964,66.03235345855458,0.06249496365831142,-0.302390730621962,-0.7174948544464268,-1.011642092612158,13.01969251846215,0.3774995803833008,0.5709079045796859,0.20824956893920898,-0.5115859853722,0.928085123250618,-0.15166820821649551,0.5681673460949135,0.4219288467407214,24.16656865020202,-40.975206091637105,0.3599177771557042,3,0.1250004768371582,-0.4987492561340332,-0.9831247329711914,-1.0499992370605469,-0.23999977111816406,4,-0.06869218532945653,2.2222163353537066,11.477499961853027,-1.2184752190233785,11.3725004196167,1.4000108991825613,11.649999618530273,-0.06869218532945653
3910,2002-03-25,11.297499656677244,11.46500015258789,11.082500457763672,11.375,5753600.0,-0.005063838650561481,1.9708639341651575,0.5535725233479463,61.39088378015795,64.98879747713393,0.11526353156220459,-0.21059904286546427,-0.6454750664764237,-0.9307369430341002,13.98255572444524,0.38249969482421875,0.5533842027617499,0.12212471961974991,-0.5721739113769289,0.8164233506164287,-0.22502459587858858,0.4692740351180884,0.4567515982666013,31.046853352943675,-33.80267719775139,0.34714931549833905,3,0.14875078201294123,-0.4412493705749494,-0.9256248474121076,-0.9587497711181623,-0.10249996185302379,0,-0.052887795137835036,-1.1571439859836894,11.354999542236328,2.2222163353537066,11.477499961853027,-1.2184752190233785,11.3725004196167,-0.052887795137835036
3911,2002-03-26,11.567500114440918,11.625,11.225000381469727,11.225000381469727,5062400.0,0.023899133964929486,-1.3357660168682146,-4.419331815664699,62.98852258038491,64.22302478293076,-0.15846816272018138,-0.42148130736394407,-0.8999366619201083,-1.17412734777594,14.99385290596605,0.39999961853027344,0.5429106309065013,0.34087514877319336,-0.30645782151177237,0.9882081190581591,0.01720866363070961,0.6645416339156771,0.14644609267211806,82.90605396663928,18.68790306409464,0.323666485142483,3,-0.12124967575073242,-0.711249828338623,-1.1806252002716064,-1.1787500381469727,-0.5275001525878906,1,-0.0577048186130843,1.9708639341651575,11.297499656677244,-1.1571439859836894,11.354999542236328,2.2222163353537066,11.477499961853027,-0.0577048186130843
3912,2002-03-27,11.460000038146973,11.612500190734865,11.3725004196167,11.545000076293945,5495600.0,-0.009293285085836489,1.18181345286035,-0.248175487348839,55.703879281410515,63.25621084480363,-0.014474039651043213,-0.2431608500920035,-0.7738773470430296,-1.0429269170047668,16.059801843805825,0.23999977111816584,0.4773639427802454,0.18050007820129466,-0.34461781232339916,0.7056179687259885,-0.08205886706105225,0.44305902346364157,0.2160594240051008,69.26608956153659,7.22966884994139,0.26255894526234697,3,-0.01374959945678711,-0.5924997329711914,-1.127500057220459,-1.0587501525878906,-0.5699996948242188,2,-0.042539283517636806,-1.3357660168682146,11.567500114440918,1.9708639341651575,11.297499656677244,-1.1571439859836894,11.354999542236328,-0.042539283517636806
3913,2002-03-28,11.4975004196167,11.604999542236328,11.404999732971193,11.537500381469727,4061200.0,0.0032722845850696736,1.2857345271636154,0.470587575312188,58.37439303056275,62.6008783809835,-0.006839075505812531,-0.22837885353301246,-0.8029609790180992,-1.060699156635673,17.148186782644654,0.19999980926513494,0.4125974306402238,0.17737545967102086,-0.27472920438102477,0.6294801237230665,-0.048676872355001066,0.4034277916970428,0.14294550227207026,76.14690457816906,13.648694895110168,0.22605233202602246,3,-0.05124998092651367,-0.630000114440918,-1.1650004386901855,-0.9700002670288086,-0.6975002288818359,3,-0.058925914334958085,1.18181345286035,11.460000038146973,-1.3357660168682146,11.567500114440918,1.9708639341651575,11.297499656677244,-0.058925914334958085
3914,2002-04-01,11.520000457763672,11.5625,11.25,11.447500228881836,4589200.0,0.001956950408854352,2.9682712685437482,-1.8125074505877024,53.18561678974613,60.67346357217085,-0.027531181308575015,-0.21981612292987762,-0.8072602842307681,-1.0654152498020082,17.596301829126155,0.3125,0.36946217005940696,0.1730004787445072,-0.2580100349963015,0.6040109924853159,-0.04250477812589715,0.38850573561491153,0.09249973297119318,80.64522933908995,21.002427091677944,0.2155052568704044,4,-0.09125041961669922,-0.5875000953674316,-1.1968753337860107,-0.9925003051757812,-0.5950002670288086,0,-0.07031253363109169,1.2857345271636154,11.4975004196167,1.18181345286035,11.460000038146973,-1.3357660168682146,11.567500114440918,-0.07031253363109169
3915,2002-04-02,11.357500076293945,11.5625,11.317500114440918,11.557499885559082,5570400.0,-0.014105935330949837,1.333331819564852,-2.7586093499250217,46.62252733066663,57.54523627922013,0.10440509133894338,-0.039866916473533465,-0.6401613991836754,-0.891403979593477,17.553080223733687,0.24499988555908203,0.3530308838534264,-0.0018749237060546875,-0.41819617501993456,0.4144463276078252,-0.2100355493629955,0.20628570195088614,0.2474994659423828,33.124955296473786,-21.62055464752055,0.20816062565694013,4,0.017499923706054688,-0.3087496757507324,-1.0487499237060547,-0.8299999237060547,-0.1900005340576172,1,-0.021351556552655637,2.9682712685437482,11.520000457763672,1.2857345271636154,11.4975004196167,1.18181345286035,11.460000038146973,-0.021351556552655637
3916,2002-04-03,11.25749969482422,11.515000343322756,11.149999618530273,11.357500076293945,5754000.0,-0.008804788095793326,-1.317460990245302,0.5000023841880559,51.16278940822854,56.15425636259075,0.15966472479835758,0.09949461796334802,-0.5267971710950778,-0.783311275122534,17.73577816933085,0.36500072479248225,0.3128052059914399,-0.12362527847289861,-0.4595353248831504,0.21228476793735318,-0.2915803016780245,0.04432974473222728,0.3161499023437475,23.243230982726953,-32.083197727683356,0.16795502320512634,4,0.0975003242492658,-0.20874929428100764,-0.9043745994567889,-0.7299995422363299,-0.36499977111816406,2,-0.005551854469845963,1.333331819564852,11.357500076293945,2.9682712685437482,11.520000457763672,1.2857345271636154,11.4975004196167,-0.005551854469845963
3917,2002-04-04,11.19499969482422,11.300000190734865,11.020000457763672,11.272500038146973,5757200.0,-0.005551854469845963,3.226390378372845,0.7750004768353352,49.71750773176435,54.9375221615546,0.21717686164674177,0.1867293988321439,-0.4482408232366826,-0.7099664649262785,18.24414681506633,0.2799997329711932,0.238174708301635,-0.19575028419494522,-0.49501307066981326,0.10351250227992281,-0.34538167743238013,-0.04611889095751032,0.3675003051757795,29.914446313758013,-26.99255584918692,0.14963139323743435,4,0.1287503242492658,-0.10249948501587092,-0.8418745994567889,-0.6674995422363299,-0.42249965667724787,3,-0.01384544325113779,-1.317460990245302,11.25749969482422,1.333331819564852,11.357500076293945,2.9682712685437482,11.520000457763672,-0.01384544325113779
3918,2002-04-05,11.0024995803833,11.25749969482422,10.864999771118164,11.234999656677246,9944000.0,-0.01719518710928758,1.8288267234861268,2.999987694579531,35.469449177282186,52.735063234467106,0.3746062410334794,0.3812526510004641,-0.25529130459127813,-0.5068723863261653,18.223822374950704,0.39249992370605646,0.14085122545388096,-0.3771253585815426,-0.7162237407131311,-0.03802697644995412,-0.5466745496473369,-0.20757616751574837,0.5166004562377928,19.71322783442852,-32.3431502121268,0.16954919106579436,4,0.24250030517578125,0.1275005340576172,-0.6493744850158691,-0.47499942779541016,0.16750049591064275,4,-0.010224879922842711,3.226390378372845,11.19499969482422,-1.317460990245302,11.25749969482422,1.333331819564852,11.357500076293945,-0.010224879922842711
3919,2002-04-08,11.25,11.25,10.857500076293944,10.875,5412000.0,0.02249492652178553,1.093332926432301,-1.6129026965388813,39.60947513078771,50.314906717870414,0.12364824860122425,0.14865923033823591,-0.4990541098976351,-0.7414736375912838,18.053208443990236,0.39249992370605646,0.1007520866664553,-0.13424992561340332,-0.46295618722868603,0.1944563360018794,-0.29860305642104557,0.030103205194238924,0.203690010070801,55.6737540683346,5.83686301504099,0.16435313080764144,4,-0.008749961853027344,-0.02624988555908203,-0.867499828338623,-0.7224998474121094,-0.10499954223632812,0,-0.03999998304578989,1.8288267234861268,11.0024995803833,3.226390378372845,11.19499969482422,-1.317460990245302,11.25749969482422,-0.03999998304578989
3920,2002-04-09,10.662500381469727,11.267499923706055,10.649999618530273,11.267499923706055,10772000.0,-0.0522221883138021,1.041324867431288,-1.6133321126302083,29.011714075376148,46.53970577286943,0.6834754116412203,0.7143032295192189,0.09147799776278909,-0.1433223194588713,17.921912243633763,0.6175003051757812,0.04732086568179028,-0.6846245765686039,-1.144865626943048,-0.2243835261941598,-0.9147451017558268,-0.45450405138138095,0.7196468365478523,1.4451736953691128,-43.24936782094837,0.23012052518722223,4,0.4687495231628418,0.5674996376037598,-0.21125030517578125,-0.13500022888183594,0.7100000381469727,1,0.024618973024501223,1.093332926432301,11.25,1.8288267234861268,11.0024995803833,3.226390378372845,11.19499969482422,0.024618973024501223
3921,2002-04-10,10.762499809265137,10.875,10.675000190734863,10.707500457763672,10360000.0,0.00937860953976588,-2.3333333333333335,-0.0909080877948511,35.9770048415937,44.34783083511201,0.5110170686872912,0.5875232423591523,-0.0032166744137800407,-0.23469483420076287,17.519679988201634,0.21249961853027344,0.01726305014416063,-0.5485001564025875,-1.0722177373289963,-0.024782575476178792,-0.8103589468657919,-0.28664136593938316,0.5171467448242186,17.30770641528807,-27.58731922912717,0.2618587904632045,4,0.36499977111816406,0.4675002098083496,-0.2181246280670166,-0.22374963760375977,0.7399997711181641,2,0.03763063787676346,1.041324867431288,10.662500381469727,1.093332926432301,11.25,1.8288267234861268,11.0024995803833,0.03763063787676346
3922,2002-04-11,10.524999618530273,10.762499809265137,10.460000038146973,10.762499809265137,5369600.0,-0.02206738164403088,1.5473644478531303,-4.318236201903903,29.36078866221608,41.12409701640683,0.6726790459778798,0.8121208512543365,0.24846293079519377,0.00985937580548324,17.630197800950477,0.30249977111816406,-0.03172943796126937,-0.7513753414154056,-1.3818149421744899,-0.1209357406563214,-1.0665951417949486,-0.4361555410358626,0.7425003051757812,8.049484779591957,-35.36129285121728,0.3152198003795423,4,0.4862504005432129,0.6100006103515625,0.01937556266784668,0.013750553131103516,0.9275007247924822,3,0.034916894868933124,-2.3333333333333335,10.762499809265137,1.041324867431288,10.662500381469727,1.093332926432301,11.25,0.034916894868933124
3923,2002-04-12,10.59749984741211,10.697500228881836,10.414999961853027,10.5625,6625600.0,0.006888383041286916,1.4042513473151095,-0.14736766022719516,33.22261002837999,38.90598515403281,0.5130396515776905,0.7291590417821645,0.18362041178145105,-0.05461462451604149,17.89614508069004,0.2825002670288086,-0.1101790980813604,-0.6485001087188724,-1.34815884266812,0.051158625230375065,-0.9983294756934971,-0.2986707417442478,0.5408000946044922,21.407612167206803,-23.427943512088884,0.3498293669746238,4,0.3912501335144043,0.5150003433227539,-0.020624637603759766,-0.05874967575073242,0.3150005340576172,4,0.016513346851106503,1.5473644478531303,10.524999618530273,-2.3333333333333335,10.762499809265137,1.041324867431288,10.662500381469727,0.016513346851106503
3924,2002-04-15,10.539999961853027,10.675000190734863,10.482500076293944,10.672499656677246,3788800.0,-0.0054257972528419796,1.7999861284505738,-3.785722070844687,33.22261002838003,37.417105453778746,0.46590195809988444,0.7503067515744863,0.24383503090130532,0.013253282189857885,17.75500770613042,0.19250011444091975,-0.16796791767757568,-0.658500003814698,-1.4150859970189291,0.09808598938953317,-1.0367930004168144,-0.2802070072125815,0.46810598373413015,14.662757254357537,-30.598519157079842,0.37829299660211557,4,0.4250001907348633,0.5725002288818359,0.17624998092651367,0.07999992370605469,0.1700000762939453,0,0.059772307089283494,1.4042513473151095,10.59749984741211,1.5473644478531303,10.524999618530273,-2.3333333333333335,10.762499809265137,0.059772307089283494
3925,2002-04-16,10.5,10.727499961853027,10.442500114440918,10.675000190734863,10333200.0,-0.003795062808140126,1.035715137210023,1.3207591984798757,23.674487497348295,34.362849685903164,0.415129107757112,0.7398315362811108,0.29871366474094785,0.06341408799041837,16.73248578322647,0.2849998474121094,-0.24258919115452215,-0.6423749446868889,-1.4323291994281107,0.14757931005433278,-1.0373520720574998,-0.24739781731627808,0.4013468685150148,18.47826763001586,-21.111524639486664,0.3949771273706104,4,0.3575000762939453,0.6125001907348633,0.24500036239624023,0.14875030517578125,0.15499973297119318,1,0.061428615025111544,1.7999861284505738,10.539999961853027,1.4042513473151095,10.59749984741211,1.5473644478531303,10.524999618530273,0.061428615025111544
3926,2002-04-17,10.234999656677246,10.547499656677246,10.182499885559082,10.542499542236328,8763600.0,-0.0252381279355004,1.2992103279136618,1.7571402880638252,21.967972275810297,31.279567968574938,0.5809252572691399,0.9416680695034003,0.5738052488245096,0.3390535221060791,15.90657774392482,0.36499977111816406,-0.3192674142218035,-0.8366252899169915,-1.6863518776425437,0.01310129780856073,-1.2614885837797676,-0.4117619960542154,0.5788047686386104,9.051685866215918,-25.67782446087567,0.4248632938627765,4,0.49000024795532227,0.7612504959106445,0.5643754005432129,0.44625043869018555,0.6600008010864258,2,0.11113832936939616,1.035715137210023,10.5,1.7999861284505738,10.539999961853027,1.4042513473151095,10.59749984741211,0.11113832936939616
3927,2002-04-18,10.3149995803833,10.369999885559082,10.045000076293944,10.24250030517578,9355200.0,0.00781630936879063,2.561643978784019,-0.23577008842037936,23.456782195004152,29.944827192766265,0.4056258828628234,0.8204453670732423,0.5008432980741677,0.2697469584004075,16.147800436490638,0.3249998092651385,-0.3745396411579094,-0.7037503242492669,-1.604709817964018,0.19720916946548428,-1.1542300711066424,-0.2532705773918913,0.41250038146972656,39.56037353298332,9.65390846681678,0.45047974685737524,4,0.3412504196166992,0.6125006675720215,0.5518753528594971,0.41500043869018555,0.22500038146972656,3,0.11512361108170532,1.2992103279136618,10.234999656677246,1.035715137210023,10.5,1.7999861284505738,10.539999961853027,0.11512361108170532
3928,2002-04-19,10.727499961853027,10.792499542236328,10.2524995803833,10.36750030517578,9020800.0,0.03999034398936918,1.20408679624991,4.9655621473013065,34.86150688120776,29.41727516503516,-0.0558597256266129,0.3677296151687859,0.09749848199045985,-0.13134912442073698,16.25794523425602,0.5399999618530273,-0.4289190169408048,-0.25374994277954066,-1.136563382976556,0.6290634974174747,-0.6951566628780483,0.18765677731896702,-0.6824998855590838,91.30439774945461,65.01463425490202,0.44140672009850784,4,-0.07124996185302734,0.20000028610229492,0.19249987602233887,0.008749961853027344,-0.23750019073486328,4,0.06758334971315105,2.561643978784019,10.3149995803833,1.2992103279136618,10.234999656677246,1.035715137210023,10.5,0.06758334971315105
3929,2002-04-22,10.574999809265137,10.920000076293944,10.494999885559082,10.68000030517578,9798000.0,-0.014215814787245984,-2.2075444537612374,-0.29166832235281637,34.995206942673136,30.08210770584594,-0.010256154177280763,0.4835919796664072,0.26369609427357155,0.030147692425384065,15.849826510168457,0.4250001907348615,-0.4848531017461646,-0.3672501087188724,-1.2494588592416047,0.5149586418038599,-0.8083544839802386,0.07385426654249372,-0.5299997329711932,60.57139805385064,33.69438541796579,0.44110437526136587,4,-0.09249973297119318,0.35250043869018555,0.3737499713897705,0.16125011444091797,-0.15250015258789062,0,0.031914948301832835,1.20408679624991,10.727499961853027,2.561643978784019,10.3149995803833,1.2992103279136618,10.234999656677246,0.031914948301832835
3930,2002-04-23,10.699999809265137,10.885000228881836,10.65999984741211,10.702500343322754,7729600.0,0.011820331182463395,-4.454524437046285,0.023814497597660734,39.41121085996585,30.463686152331732,-0.1445817849969373,0.3283693064199955,0.14477948094750914,-0.08172426306033209,16.064752233307523,0.3100004196166992,-0.4980807343371083,-0.2123751163482659,-1.0843385103855088,0.659588277688977,-0.6483568133668864,0.22360658067035466,-0.619999732971193,74.85711233956494,45.557429960526285,0.43598169701862116,4,-0.21749973297119318,0.22750043869018555,0.2487499713897705,0.03625011444091797,-0.1925001144409162,1,0.0009346008467381317,-2.2075444537612374,10.574999809265137,1.20408679624991,10.727499961853027,2.561643978784019,10.3149995803833,0.0009346008467381317
3931,2002-04-24,10.899999618530273,11.107500076293944,10.789999961853027,10.84000015258789,5888400.0,0.018691571292548614,-2.9687552154113694,-23.994660564454616,44.67508975554265,32.16527516270135,-0.3609878311526611,0.07989421343838998,-0.0368549243578169,-0.26382690959291466,15.571489875235175,0.4075002670288068,-0.5361400356848502,0.020999717712403054,-0.7946636612757896,0.8366630967005957,-0.3868319717816924,0.4288314072064985,-0.7863995422363299,80.47054515165458,49.131598388425985,0.40783168949409626,4,-0.3237495422363299,0.010000228881835938,0.16875052452087402,-0.043749332427978516,-0.2649993896484375,2,-0.02247705450765103,-4.454524437046285,10.699999809265137,-2.2075444537612374,10.574999809265137,1.20408679624991,10.727499961853027,-0.02247705450765103
3932,2002-04-25,10.97249984741211,11.039999961853027,10.755000114440918,10.912500381469727,6664400.0,0.00665139737790299,1.9230799327047223,1.0,49.43396742465165,33.966537095620424,-0.4060333490409658,-0.03267624700194993,-0.0888820876913865,-0.31998224842189416,15.080454027272827,0.2849998474121094,-0.49193148000893316,0.11787495613098109,-0.6525665182397287,0.8883164305016908,-0.2673457810543738,0.503095693316336,-0.799265771118165,84.21050870408581,49.27766494527824,0.3852207371853549,4,-0.39624977111816584,-0.11625003814697266,0.1556253433227539,-0.11624956130981445,-0.4349994659423828,3,-0.007063056798922274,-2.9687552154113694,10.899999618530273,-4.454524437046285,10.699999809265137,-2.2075444537612374,10.574999809265137,-0.007063056798922274
3933,2002-04-26,10.81999969482422,11.022500038146973,10.774999618530273,11.022500038146973,8216400.0,-0.013898396419103731,1.4444444444444444,-3.3750357631051617,41.585122234531475,34.89570511852614,-0.24434830454009315,0.07005663882357638,0.07871143547192183,-0.15241691317316963,14.562881991929476,0.24750041961669922,-0.48129769853130533,-0.0007501602172830246,-0.7092645300878502,0.7077642096532841,-0.3550073451525666,0.35350702471800055,-0.590709658530276,53.06117682595533,19.894678373680605,0.35425718493528374,4,-0.243749618530277,0.01625013351440252,0.3156256675720197,0.036250591278074396,-0.2474994659423846,4,-0.025877979747553237,1.9230799327047223,10.97249984741211,-2.9687552154113694,10.899999618530273,-4.454524437046285,10.699999809265137,-0.025877979747553237
3934,2002-04-29,10.710000038146973,10.952500343322754,10.637499809265137,10.797499656677246,5925200.0,-0.010166327151549415,-1.7096811242278316,0.4320961490460956,51.14319251089208,37.94778345336433,-0.12035476408118662,0.12254460429659275,0.20162851536936977,-0.026721060997342505,14.814724881295865,0.3150005340576172,-0.4331402424397002,-0.07024979591369629,-0.6985263007531479,0.5580267089257553,-0.3843880483334221,0.24388845650602953,-0.42801739945302764,15.425571849173508,-20.854847817853454,0.3141382524197254,4,-0.13374996185302912,0.1262497901916504,0.4362502098083496,0.14625024795532227,-0.2200002670288086,0,-0.02054157481281138,1.4444444444444444,10.81999969482422,1.9230799327047223,10.97249984741211,-2.9687552154113694,10.899999618530273,-0.02054157481281138
3935,2002-04-30,11.114999771118164,11.25,10.787500381469727,10.827500343322754,7750800.0,0.03781510098306806,-1.5170091682647768,-3.285722070844687,57.39768868636352,41.884418610092474,-0.4793515024294983,-0.31785050935037873,-0.18048443290946814,-0.4166637094307486,15.039544379664827,0.5399999618530273,-0.38991932298072207,0.3468749523162842,-0.24266069891301179,0.9364106035455801,0.05210712670163531,0.641642777930933,-0.7834860861682191,77.95915316861112,37.65624563142393,0.2947678256146483,4,-0.4674997329711914,-0.2799997329711914,0.05312538146972656,-0.25874948501586914,-0.7950000762939435,1,-0.062303205461177735,-1.7096811242278316,10.710000038146973,1.4444444444444444,10.81999969482422,1.9230799327047223,10.97249984741211,-0.062303205461177735
3936,2002-05-01,11.19499969482422,11.332500457763672,10.864999771118164,11.15250015258789,6094400.0,0.0071974741658504815,1.9448763081063547,0.1478247889473135,65.05617890841387,46.50657380047134,-0.45690292248508513,-0.4245392001883115,-0.22668590071500994,-0.4874152702464549,16.02165861630549,0.4675006866455078,-0.3369302599377253,0.42999987602234135,-0.14918510984938926,1.009184861894072,0.14040738308647605,0.7195923689582067,-0.7900071046702717,80.21573602319579,34.35276367633766,0.28959249293586525,5,-0.4024996757507342,-0.35999965667724787,-0.04374933242798029,-0.3387494087219256,-0.7224998474121112,2,-0.06141134602423004,-1.5170091682647768,11.114999771118164,-1.7096811242278316,10.710000038146973,1.4444444444444444,10.81999969482422,-0.06141134602423004
3937,2002-05-02,11.039999961853027,11.335000038146973,11.02750015258789,11.15999984741211,6152400.0,-0.01384544325113779,-3.2413922377222235,-2.82355713131664,59.588301980212336,49.253995478138506,-0.2103693347219906,-0.2969730124879497,-0.04600374131359786,-0.3268486754792974,16.756285433397032,0.30749988555908203,-0.26089610734640445,0.28275012969970703,-0.2759959037055921,0.8414961631050062,0.003377112997057452,0.5621231464023566,-0.5422565849381069,57.706096130339546,8.38824472300729,0.27937301670264975,5,-0.125,-0.21124982833862305,0.11125040054321289,-0.18374967575073242,-0.6800003051757812,3,-0.03668475854806197,1.9448763081063547,11.19499969482422,-1.5170091682647768,11.114999771118164,-1.7096811242278316,10.710000038146973,-0.03668475854806197
3938,2002-05-03,10.890000343322754,11.244999885559082,10.8125,11.037500381469727,5766800.0,-0.013586922015269343,-1.859496524220117,1.2291681567842072,57.29167577293328,51.731380903722965,-0.03899577313076996,-0.1642551391145659,0.13579893679240307,-0.1712995744826138,16.777303529823318,0.43249988555908203,-0.1522242488902812,0.13837547302246023,-0.4121800018937769,0.6889309479386974,-0.13690226443565834,0.4136532104805788,-0.2917861670599873,36.200781534136745,-16.77777009282125,0.2752777374581188,5,0.09624958038330078,-0.06500053405761719,0.2668750286102295,-0.033750057220458984,-0.9875001907348633,4,-0.03236914148209036,-3.2413922377222235,11.039999961853027,1.9448763081063547,11.19499969482422,-1.5170091682647768,11.114999771118164,-0.03236914148209036
3939,2002-05-06,10.800000190734863,11.157500267028807,10.800000190734863,11.079999923706056,4557200.0,-0.008264476561111844,-1.5535744088064969,1.8983027834351784,56.122453348778954,53.58818562470219,0.0964163136968832,-0.11562453705287012,0.2423826045788111,-0.076097182512882,16.790116307992776,0.35750007629394354,-0.046438889253234805,0.0708753108978275,-0.4283063841883301,0.5700570059839851,-0.1787155366452513,0.3204661584409063,-0.11337171104599264,2.283071617066862,-52.785081356671576,0.24959084754307878,5,0.1862497329711914,0.003749847412109375,0.3568751811981201,0.05625009536743164,-1.0799999237060565,0,-0.021064810910669807,-1.859496524220117,10.890000343322754,-3.2413922377222235,11.039999961853027,1.9448763081063547,11.19499969482422,-0.021064810910669807
3940,2002-05-07,10.925000190734863,11.09749984741211,10.90999984741211,10.967499732971193,7112800.0,0.011574073869668577,-4.172397463892032,0.1517842241681792,64.93507994765109,55.839295646047574,0.007475132565540221,-0.23183677333908825,0.12625035767371173,-0.19619304443343388,16.152572590285846,0.2974996566772461,0.012829902297255558,0.18275032043456996,-0.32281850740853457,0.6883191482776745,-0.07003409348698142,0.43553473435612133,-0.16056712403102047,23.36449264511897,-35.97433827982674,0.2527844139215519,5,0.061249732971191406,-0.12125015258789062,0.25562500953674316,-0.06874990463256836,-1.4774999618530273,1,-0.03981697135214779,-1.5535744088064969,10.800000190734863,-1.859496524220117,10.890000343322754,-3.2413922377222235,11.039999961853027,-0.03981697135214779
3941,2002-05-08,11.167499542236328,11.170000076293944,10.789999961853027,11.02750015258789,8622800.0,0.02219673659201593,4.241364341901132,-3.294138766717392,67.23964293800475,57.817704036420146,-0.21578057980892318,-0.4663487994429527,-0.09849709556685937,-0.4327674472044727,15.633419521806971,0.3800001144409162,0.09346970614685546,0.4049996852874749,-0.1352390967690038,0.9452384673439536,0.13488029425923465,0.6751190763157151,0.16750049591064453,69.26596835551574,7.118564287114225,0.2701193910282395,5,-0.18124961853027344,-0.3874993324279785,0.04437565803527832,-0.3112492561340332,-1.3099994659423846,2,-0.07588984841295932,-4.172397463892032,10.925000190734863,-1.5535744088064969,10.800000190734863,-1.859496524220117,10.890000343322754,-0.07588984841295932
3942,2002-05-09,10.892499923706056,11.135000228881836,10.887499809265137,11.112500190734863,4840800.0,-0.024624994833463143,-1.152172921512773,-1.5714373297002597,53.533192589679196,59.145267409214334,0.05216317206411958,-0.17118190314470638,0.19593819659463918,-0.1494698884504846,14.467490203369474,0.2799997329711914,0.14909001720201154,0.11162505149841451,-0.4195238627327811,0.6427739657296101,-0.1539494056171833,0.3771995086140123,0.43160011291503686,22.52746792090619,-34.44746808008334,0.2655744571155982,5,0.09374999999999822,-0.20249986648559748,0.30937528610229315,-0.03624963760376154,-0.9650001525878924,3,-0.038558648541265894,4.241364341901132,11.167499542236328,-4.172397463892032,10.925000190734863,-1.5535744088064969,10.800000190734863,-0.038558648541265894
3943,2002-05-10,10.772500038146973,11.074999809265137,10.7524995803833,10.975000381469727,4814400.0,-0.011016744218461771,-1.6597818948328817,0.9204549887943478,54.288825453208,59.494782180582774,0.18407400747983793,-0.03942032256176198,0.3252728467988888,-0.022544047902503195,13.286341334342561,0.32250022888183594,0.17288598744016603,-0.0171248435974114,-0.5412739862861908,0.507024299091368,-0.279199414941802,0.2449497277469792,0.5409179969787594,4.790523115439019,-49.59259297378384,0.26207457134438983,5,0.27124977111816406,-0.08249998092651367,0.4356250762939453,0.08375024795532227,-1.0974998474121094,4,-0.038291982363332866,-1.152172921512773,10.892499923706056,4.241364341901132,11.167499542236328,-4.172397463892032,10.925000190734863,-0.038291982363332866
3944,2002-05-13,11.170000076293944,11.172499656677246,10.744999885559082,10.824999809265137,5537600.0,0.03689951605842334,1.4428598287198127,-1.7037021338720908,59.12622621321356,59.686841905788334,-0.1579199860966174,-0.40823264194747644,-0.06767174936400266,-0.42067593084725274,11.893934701738557,0.42749977111816406,0.18527233298945767,0.3488751888275132,-0.18768426365893198,0.8854346413139584,0.08059546258428973,0.6171549150707367,0.12098122064209171,99.41530252127043,45.65479318241432,0.2682797262432228,5,-0.1300001144409162,-0.48000001907348455,0.017499923706056464,-0.3137497901916486,-1.6824998855590803,0,-0.113473582367834,-1.6597818948328817,10.772500038146973,-1.152172921512773,10.892499923706056,4.241364341901132,11.167499542236328,-0.113473582367834
3945,2002-05-14,11.145000457763672,11.322500228881836,11.100000381469727,11.25,8520400.0,-0.0022381037027321415,-1.282053288469815,-0.3043462636727782,55.10418901842978,58.581065251345656,-0.14328520772117237,-0.3503987212490287,-0.04242358466833451,-0.3989348470783938,10.485261708050068,0.22249984741210938,0.23535400466926326,0.2916255474090583,-0.2411880629175176,0.8244391577356343,0.025218742245769477,0.5580323525723472,-0.40000057220458984,69.26412716971099,18.10225113631118,0.26640680516328824,5,-0.10500049591064453,-0.4550004005432129,0.08749961853027344,-0.28875017166137695,-1.7900009155273438,1,-0.12786003878018704,1.4428598287198127,11.170000076293944,-1.6597818948328817,10.772500038146973,-1.152172921512773,10.892499923706056,-0.12786003878018704
3946,2002-05-15,11.3725004196167,11.595000267028807,11.125,11.130000114440918,9956000.0,0.020412736878314686,-2.722766518359594,-2.3095367847411445,57.827807677851105,58.38545477330552,-0.383263042688645,-0.5146994590721405,-0.25775792256995445,-0.6282039374879886,8.613401528280935,0.4700002670288068,0.2735507408571394,0.4622504711151123,-0.03423975174522553,0.9587406939754501,0.21400535968494339,0.7104955825452812,-0.6275005340576172,73.82355911095169,25.733292851700995,0.24824511143016884,5,-0.2025003433227539,-0.552500247955324,-0.19187545776367188,-0.5162501335144043,-2.3500003814697266,2,-0.16926798150865607,-1.282053288469815,11.145000457763672,1.4428598287198127,11.170000076293944,-1.6597818948328817,10.772500038146973,-0.16926798150865607
3947,2002-05-16,11.5024995803833,11.552499771118164,11.332500457763672,11.46500015258789,5428800.0,0.01143100953791687,2.199994451341735,0.15463662104766399,63.4748438626782,59.07247344994385,-0.4925547237517556,-0.5809586624394694,-0.37963283385886015,-0.7550428750815783,6.30652464420208,0.2199993133544922,0.2680477989559691,0.5328746318817146,0.052345124632926954,1.0134041391305022,0.29260987825732165,0.7731393855061075,-0.72349967956543,89.1175711609018,39.93532147977825,0.2402647536243934,5,-0.33249950408935547,-0.6824994087219256,-0.3237497806549072,-0.6462492942810059,-2.439999580383301,3,-0.14301235071503826,-2.722766518359594,11.3725004196167,-1.282053288469815,11.145000457763672,1.4428598287198127,11.170000076293944,-0.14301235071503826
3948,2002-05-17,11.452500343322756,11.642499923706055,11.31999969482422,11.600000381469727,4648400.0,-0.004346814943233301,1.7742059862260042,-3.933394369420873,65.0151970994369,60.060556088905834,-0.39601949476800513,-0.4994672506042246,-0.32909580166863783,-0.6990683968061848,5.8442983083721485,0.32250022888183416,0.2351657872797528,0.4466253757476828,-0.06535298418915758,0.9586037356845232,0.1906361957792626,0.702614555716103,-0.6408604278564471,78.83013121920503,24.329554410204224,0.2559891799684205,5,-0.2587504386901873,-0.6087503433227557,-0.37937521934509455,-0.5962500572204608,-2.6625003814697283,4,-0.13315874494548474,2.199994451341735,11.5024995803833,-2.722766518359594,11.3725004196167,-1.282053288469815,11.145000457763672,-0.13315874494548474
3949,2002-05-20,10.912500381469727,11.287500381469727,10.880000114440918,11.137499809265137,13953600.0,-0.047151272269366884,-1.810347038840858,1.5254194549510416,46.11697641467684,57.969655696353136,0.1806098910259788,0.07074074779647788,0.2073542601120888,-0.15689112825479512,5.522864897597265,0.5725002288818377,0.2136788597913064,-0.11024961471557582,-0.5831908761016713,0.3626916466705197,-0.34672024540862445,0.12622101597747282,-0.05100886550903283,4.262331168335754,-45.31818164996,0.236470630693048,5,0.2812495231628418,-0.06875038146972656,0.13812470436096191,-0.05625009536743164,-1.9625005722045898,0,-0.11340207537002567,1.7742059862260042,11.452500343322756,2.199994451341735,11.5024995803833,-2.722766518359594,11.3725004196167,-0.11340207537002567
3950,2002-05-21,10.710000038146973,10.987500190734863,10.579999923706056,10.9375,10660000.0,-0.01855673184365847,1.4885486402511183,1.011113512963646,41.117211606614774,55.0671633261987,0.3904669911367975,0.28883754786928506,0.3958995721762939,0.04623192396926257,5.488724910832121,0.4075002670288068,0.20363120357658104,-0.31324996948242223,-0.7847735196659755,0.15827358070113107,-0.549011744574198,-0.07748819439064647,0.932499885559082,12.235304888556838,-32.087444648114875,0.23576177509177626,5,0.40124988555908203,0.13374996185302734,0.3287501335144043,0.14625024795532227,-1.6850004196166992,1,-0.11414564360950497,-1.810347038840858,10.912500381469727,1.7742059862260042,11.452500343322756,2.199994451341735,11.5024995803833,-0.11414564360950497
3951,2002-05-22,10.654999732971193,10.6850004196167,10.297499656677246,10.637499809265137,7337200.0,-0.005135415964507839,8.999852336770605,-0.07692275446341396,42.68059636979687,53.86131930176733,0.408033059900335,0.3420806207478524,0.433438983999503,0.10146159824773626,6.450078476678936,0.41250038146972656,0.20241366374187564,-0.3560002803802469,-0.8530452400051853,0.14104467924469155,-0.6045227601927152,-0.10747780056777856,0.9662501907348613,26.579926045939573,-15.386914509226443,0.24852247981246894,5,0.3150000572204572,0.18875026702880682,0.3300004005432111,0.20125055313110174,-1.4774999618530291,2,-0.12200846769729146,1.4885486402511183,10.710000038146973,-1.810347038840858,10.912500381469727,1.7742059862260042,11.452500343322756,-0.12200846769729146
3952,2002-05-23,10.895000457763672,10.895000457763672,10.462499618530273,10.6875,6040000.0,0.02252470490917169,3.1686735913227317,11.857220708445663,50.09191392382873,53.39499579850297,0.18821740865716308,0.10116281119362114,0.18702983088371816,-0.1401052630341617,7.124283130455071,0.43250083923339844,0.17357694252760147,-0.11212458610534703,-0.6116355812575112,0.3873864090468171,-0.3618800836814291,0.13763091147073503,0.6732994552612297,44.423842562228124,1.6562675282898809,0.24975549757608229,5,0.07499933242797852,-0.051250457763671875,-0.03437542915344238,-0.03875017166137695,-2.0625,3,-0.17186786057290837,8.999852336770605,10.654999732971193,1.4885486402511183,10.710000038146973,-1.810347038840858,10.912500381469727,-0.17186786057290837
3953,2002-05-24,10.539999961853027,10.90999984741211,10.432499885559082,10.887499809265137,5415600.0,-0.0325837981638335,1.4331212976776506,-1.6746943652909274,45.644885396092896,51.89706904104512,0.5663245438950941,0.457570770782441,0.5317676016476867,0.2164382063840602,7.861248819763674,0.47749996185302734,0.1053015370759045,-0.4531250953674313,-0.9890843075410061,0.0828341168061435,-0.7211047014542196,-0.185145489280643,0.9774679409179683,24.49496238769048,-22.427263327501148,0.26797960608678767,5,0.42999982833862305,0.4074997901916504,0.2518751621246338,0.3162503242492676,-1.9899997711181658,4,-0.14018026254274008,3.1686735913227317,10.895000457763672,8.999852336770605,10.654999732971193,1.4885486402511183,10.710000038146973,-0.14018026254274008
3954,2002-05-28,10.489999771118164,10.59749984741211,10.237500190734863,10.592499732971193,4511600.0,-0.004743851130533883,5.399983045818675,0.2949640485207801,42.525763144570185,50.499466166171835,0.5696249964253166,0.5167374123331818,0.5615246628962609,0.2654309690536447,8.326000440419968,0.3599996566772461,0.09624528793636067,-0.4921252727508545,-1.060595720532616,0.07634517503090699,-0.7763604966417361,-0.20789004885997286,0.978669401809082,33.66661071777344,-15.564837633223405,0.28423522389088113,5,0.4500002861022949,0.4500002861022949,0.30187535285949707,0.36625051498413086,-1.7249994277954102,1,-0.16205908926191792,1.4331212976776506,10.539999961853027,3.1686735913227317,10.895000457763672,8.999852336770605,10.654999732971193,-0.16205908926191792
3955,2002-05-29,10.422499656677246,10.662500381469727,10.397500038146973,10.484999656677246,4168400.0,-0.0064347107639376455,-3.711149164151775,0.6097563244912854,36.3802563239773,48.11640490463029,0.5854241270276788,0.5583225753582983,0.6033083756938691,0.33307771251209317,8.850425848457952,0.2650003433227539,0.09230345344209923,-0.5250003814697273,-1.1417065126177075,0.09170574967825296,-0.8333534470437165,-0.21664731589573805,0.972299377318457,27.509228310456958,-18.395352008664975,0.3083530655739898,5,0.5175004005432129,0.5175004005432129,0.2825005054473877,0.43375062942504883,-1.182499885559082,2,-0.14128087271931378,5.399983045818675,10.489999771118164,1.4331212976776506,10.539999961853027,3.1686735913227317,10.895000457763672,-0.14128087271931378
3956,2002-05-30,10.50749969482422,10.5600004196167,10.282500267028807,10.385000228881836,5428400.0,0.008155436886248202,1.439551963513212,-1.9599914550781534,42.43614504243006,45.7787717023805,0.4076934841265967,0.44182868626691096,0.4921629102751588,0.25131473082294065,9.241931767591705,0.2775001525878924,0.041703209750609815,-0.40562534332275213,-1.0406159454077812,0.22936525876227698,-0.7231206443652667,-0.08813004228023757,0.8178614085758316,40.14864563996924,-8.353057870986511,0.3174953010425144,5,0.43250036239623846,0.43250036239623846,0.19750046730041326,0.3487505912780744,-1.9099998474121094,3,-0.1410897091935388,-3.711149164151775,10.422499656677246,5.399983045818675,10.489999771118164,1.4331212976776506,10.539999961853027,-0.1410897091935388
3957,2002-05-31,10.635000228881836,10.75,10.467499732971193,10.607500076293944,9604800.0,0.012134241043130434,1.1941794317205279,0.2244920202413503,47.30656669497487,43.81114610188472,0.161143251114364,0.2976937971461062,0.34840545149850755,0.1264283911955033,9.408516121373484,0.2825002670288068,0.006082110303442079,-0.2578748226165768,-0.9016003250140994,0.3858506797809458,-0.5797375738153381,0.0639879285821845,0.6250892197583049,59.107842539426834,4.867244344294129,0.32186275119876134,5,0.12750005722045898,0.30499982833862305,0.1081247329711914,0.22125005722045898,-2.202500343322754,4,-0.1370475248139147,1.439551963513212,10.50749969482422,-3.711149164151775,10.422499656677246,5.399983045818675,10.489999771118164,-0.1370475248139147
3958,2002-06-03,10.537500381469727,10.75,10.462499618530273,10.637499809265137,5732000.0,-0.00916782748601408,-1.2999942779759293,-3.6363226522400205,35.96005449808165,42.68259922226303,0.12873922166530072,0.38728762788934823,0.42479526791730393,0.22620160231324604,10.261185224117034,0.28750038146972656,-0.0636984592087817,-0.33774967193603445,-1.0008186232717815,0.3253192793997126,-0.6692841476039089,-0.006215196268160028,0.6612337116960969,58.536644367736955,9.596825531097359,0.3315344756678737,6,0.07499980926513672,0.4024996757507324,0.17874956130981445,0.31874990463256836,-2.4750003814697266,0,-0.1618030711253221,1.1941794317205279,10.635000228881836,1.439551963513212,10.50749969482422,-3.711149164151775,10.422499656677246,-0.1618030711253221
3959,2002-06-04,10.572500228881836,10.710000038146973,10.43000030517578,10.487500190734863,6305600.0,0.0033214563364245553,-1.799999999999968,-0.8500052452387538,37.34806550654945,42.26380521114466,0.045190714689406164,0.35243994832660164,0.3726060065498693,0.19609680209421754,11.147636252828248,0.2799997329711932,-0.16807302218246178,-0.29137482643127477,-0.9675551457881113,0.38480549292556177,-0.6294649861096939,0.046715333247144386,0.5685598301381294,62.03211283350585,15.016152407499533,0.33809015967841843,6,0.0012497901916503906,0.36749982833862305,0.13374972343444824,0.283750057220459,-2.1125001907348633,1,-0.19129817870534838,-1.2999942779759293,10.537500381469727,1.1941794317205279,10.635000228881836,1.439551963513212,10.50749969482422,-0.19129817870534838
3960,2002-06-05,10.489999771118164,10.699999809265137,10.287500381469727,10.602499961853027,7570000.0,-0.007803306311434111,1.6829241061044482,-1.3235310617195302,29.16174441903813,40.76171054994924,0.1041553460051805,0.4223335811221247,0.4384576561260207,0.28246349223161715,12.217346770133153,0.41249942779541016,-0.2843495855841667,-0.352125263214111,-1.0477324335192115,0.3434819070909896,-0.6999288483666621,-0.004321678061559808,0.596846695804695,44.38494601282331,0.7285730952612965,0.3478035851525506,6,0.08375024795532227,0.4500002861022949,0.21625018119812012,0.36625051498413086,-2.1599998474121094,2,-0.16444227506513442,-1.799999999999968,10.572500228881836,-1.2999942779759293,10.537500381469727,1.1941794317205279,10.635000228881836,-0.16444227506513442
3961,2002-06-06,10.31999969482422,10.5,10.25,10.487500190734863,6827600.0,-0.01620591801746274,1.5974010532521514,1.4888907726867981,22.595627026417716,37.706567561348024,0.24768506163085036,0.55398893342546,0.5807859926800436,0.4541829763949252,12.941843618440679,0.25,-0.31291731497976016,-0.4797503471374487,-1.1948819645042406,0.2353812702293432,-0.8373161558208455,-0.12218453845405186,0.7158859955273584,13.999938964844105,-22.918370127801516,0.3575658086833961,6,0.2537503242492658,0.6200003623962385,0.42125034332275213,0.5362505912780744,-1.9174995422363317,3,-0.10465115849254414,1.6829241061044482,10.489999771118164,-1.799999999999968,10.572500228881836,-1.2999942779759293,10.537500381469727,-0.10465115849254414
3962,2002-06-07,10.47249984741211,10.6850004196167,10.3125,10.3149995803833,7523200.0,0.01477714700557331,-3.584636692821888,-0.9402973177633515,28.318602742442792,35.78142504427579,0.032352824433042215,0.3883194414622917,0.4052812130978438,0.3062624508109728,13.452753941284923,0.3725004196166992,-0.3075672903330542,-0.3062501907348629,-1.0344611187254884,0.42196073725576255,-0.6703556547301748,0.057855273260448925,0.5154827129624664,44.499969482421875,12.3510313202774,0.36410546399531246,6,0.021250247955322266,0.4675002098083496,0.3412501811981201,0.38375043869018555,-1.7974996566772479,4,-0.17904034636613864,1.5974010532521514,10.31999969482422,1.6829241061044482,10.489999771118164,-1.799999999999968,10.572500228881836,-0.17904034636613864
3963,2002-06-10,10.359999656677246,10.522500038146973,10.300000190734863,10.470000267028807,6537200.0,-0.010742438994894243,1.0697645535033091,-0.69841538955258,34.924973419466525,34.93689285259761,0.13034164896352607,0.49364084236654904,0.4917862748796189,0.4173057457047129,13.519796728204192,0.22249984741210938,-0.30803307969816984,-0.3981253623962395,-1.1500615271783037,0.35381080238582463,-0.7740934447872707,-0.022157280005208335,0.5829539615189461,23.912966859820255,-11.277503985359825,0.37596808239103185,6,0.1400003433227539,0.5800004005432129,0.5118753910064697,0.49625062942504883,-1.4649991989135742,0,-0.18605210762491176,-3.584636692821888,10.47249984741211,1.5974010532521514,10.31999969482422,1.6829241061044482,10.489999771118164,-0.18605210762491176
3964,2002-06-11,9.90250015258789,10.44499969482422,9.890000343322754,10.399999618530273,7667200.0,-0.04416018525584475,-1.1244031539753299,4.5226973227910285,30.65870834960853,34.301165299889966,0.5539992997014611,0.8973196898128517,0.9167131481059805,0.8753036984814564,14.3928281638823,0.5549993515014666,-0.36540592082721446,-0.7922498703002923,-1.6088942272323212,0.02439448663173671,-1.2005720487663076,-0.3839276918342769,0.9981262599606211,1.543187346499542,-35.04107525376599,0.4083221784660146,6,0.41750001907348633,0.8637499809265137,1.003124713897705,0.9650001525878906,-1.7200002670288086,1,-0.18581167626713246,1.0697645535033091,10.359999656677246,-3.584636692821888,10.47249984741211,1.5974010532521514,10.31999969482422,-0.18581167626713246
3965,2002-06-12,9.720000267028807,9.895000457763672,9.425000190734863,9.892499923706056,13920800.0,-0.01842967763160197,4.29575603230122,0.346733350457963,28.893936875860447,32.796475503604455,0.6999806089489127,1.0198780248710442,1.0690868355761225,1.0512581843751239,16.23351023923545,0.47749996185302734,-0.3890315070022865,-0.903499746322634,-1.7995370320106598,-0.007462460634608092,-1.3515183891666478,-0.45548110347862014,1.0997760599816448,23.412700214803607,-13.840664294265721,0.4480186428440133,6,0.3674998283386248,0.8137497901916522,1.1749997138977069,1.1475000381469744,-1.6450004577636683,2,-0.1296296496159448,-1.1244031539753299,9.90250015258789,1.0697645535033091,10.359999656677246,-3.584636692821888,10.47249984741211,-0.1296296496159448
3966,2002-06-13,9.447500228881836,9.729999542236328,9.38249969482422,9.699999809265137,6842400.0,-0.02803498257827397,1.2240058105645961,1.4637685966861522,17.79756742123223,29.51769780652194,0.9010637471256615,1.2024159544023938,1.3108968688473723,1.3204317682440276,17.241282356653446,0.3474998474121076,-0.4081251125633365,-1.0797497749328606,-2.04769779225726,-0.11180175760846112,-1.5637237835950604,-0.5957757662706609,1.232798484501057,4.990441296527619,-30.060625832101337,0.48397400866219975,6,0.6187496185302734,1.0649995803833008,1.4474997520446777,1.4800000190734863,-1.5975003242492685,3,-0.1182852900875816,4.29575603230122,9.720000267028807,-1.1244031539753299,9.90250015258789,1.0697645535033091,10.359999656677246,-0.1182852900875816
3967,2002-06-14,9.857500076293944,9.859999656677246,9.142499923706056,9.397500038146973,15671200.0,0.04339770706315549,2.086025673367002,-1.8217853568258575,35.179160244985425,29.43093177840014,0.41256257013680475,0.6986796804540667,0.8763533592587986,0.9110126346357408,18.4454700114453,0.7174997329711896,-0.3955128844782223,-0.5874999523162856,-1.4834015024227138,0.30840159779014265,-1.0354507273694988,-0.13954917726307237,0.6670627548619095,51.811600963349,14.788056099912822,0.4479507750532141,6,0.06874990463257014,0.5349998474121112,1.0256249904632586,1.0700001716613787,-2.2249999046325657,4,-0.14760333882270493,1.2240058105645961,9.447500228881836,4.29575603230122,9.720000267028807,-1.1244031539753299,9.90250015258789,-0.14760333882270493
3968,2002-06-17,9.927499771118164,10.03499984741211,9.707500457763672,9.875,8094800.0,0.007101160972096787,1.4485942658309983,0.11412992774881094,37.89020571440771,29.491169579273276,0.2759541853973424,0.536056762867128,0.788323171182812,0.8352205526945884,19.18105681784032,0.3274993896484375,-0.41189711487101377,-0.4412502288818363,-1.2291864186094905,0.34668596084581793,-0.8352183237456643,-0.04728213401800829,0.4035742529947175,60.26871288723563,21.877845528383666,0.39396809486382733,6,-0.006249904632568359,0.4650001525878906,0.9106252193450928,1.0000004768371582,-1.8225002288818377,0,-0.1261646546723848,2.086025673367002,9.857500076293944,1.2240058105645961,9.447500228881836,4.29575603230122,9.720000267028807,-0.1261646546723848
3969,2002-06-18,9.675000190734863,10.100000381469727,9.630000114440918,9.837499618530273,10550000.0,-0.025434357713902123,-2.7227805790040223,-3.095240690281562,35.0947246875979,30.150389609113255,0.4333236090351562,0.7284398718558478,1.0115075424181015,1.0806002540744934,20.88066997651475,0.4700002670288086,-0.46374601531313786,-0.6318747997283936,-1.4342476386512768,0.1704980391944897,-1.033061219189836,-0.23068838026695104,0.48967345932106277,55.61357832376497,15.191664285653935,0.401186419461442,6,0.23874998092651367,0.7174997329711914,1.1918747425079346,1.252500057220459,-1.7775001525878906,1,-0.08062012584952172,1.4485942658309983,9.927499771118164,2.086025673367002,9.857500076293944,1.2240058105645961,9.447500228881836,-0.08062012584952172
3970,2002-06-19,9.487500190734863,9.824999809265137,9.462499618530273,9.707500457763672,6346400.0,-0.01937984457918218,-1.6851725611672912,1.353852564365907,30.459777044800333,31.02418405560021,0.5181537396686462,0.8639526176210737,1.185848917128304,1.262811629685709,21.901945664102225,0.3625001907348633,-0.4878034559702371,-0.7582498073577888,-1.6156878867006856,0.09918827198510805,-1.186968847029238,-0.3295307676863395,0.6125001907348633,36.03134225487333,-4.242340495176784,0.4287190396714485,6,0.42624998092651367,0.9049997329711914,1.3774998188018799,1.440000057220459,-1.445000648498537,2,-0.1375494365154475,-2.7227805790040223,9.675000190734863,1.4485942658309983,9.927499771118164,2.086025673367002,9.857500076293944,-0.1375494365154475
3971,2002-06-20,9.354999542236328,9.720000267028807,9.345000267028807,9.4975004196167,8148000.0,-0.013965812472702788,-3.615400867406424,0.6477304746257917,25.525797348383975,30.713872345149227,0.5580597506449756,0.9423833674040729,1.3001561952134644,1.3897184144262074,22.353292276961216,0.375,-0.5273133087171971,-0.8257504463195797,-1.747265364823937,0.09576447218477746,-1.2865079055717583,-0.36499298706740113,0.7450008392333984,22.193161037915736,-15.04965372576249,0.4607574592521788,6,0.47750043869018555,1.0375003814697266,1.510000467300415,1.5725007057189941,-0.8624992370605469,3,-0.13682520530249043,-1.6851725611672912,9.487500190734863,-2.7227805790040223,9.675000190734863,1.4485942658309983,9.927499771118164,-0.13682520530249043
3972,2002-06-21,9.022500038146973,9.287500381469727,8.954999923706055,9.282500267028807,11691600.0,-0.03554243937567003,1.4629621780471609,1.8245517758310175,23.42104127202107,29.435657662099736,0.7411906431373705,1.1883335676934248,1.6178800601254792,1.7203420532387028,23.766431374605094,0.39999961853027344,-0.5563382779558168,-1.064624929428101,-2.0582602127938703,-0.0709896460623316,-1.5614425711109856,-0.5678072877452163,0.9434502792358401,5.895204144525329,-27.470413715170366,0.49681764168288456,6,0.6774997711181641,1.276249885559082,1.9725000858306885,1.9050002098083496,-0.4674997329711914,4,-0.1299529097874309,-3.615400867406424,9.354999542236328,-1.6851725611672912,9.487500190734863,-2.7227805790040223,9.675000190734863,-0.1299529097874309
3973,2002-06-24,9.0625,9.197500228881836,8.850000381469727,8.9399995803833,13794400.0,0.004433356795113141,-1.2975286339862482,-0.47115504529949337,23.55515812624175,28.64637430394787,0.5562842412884432,1.087736371976007,1.5609273638164378,1.6748875789137792,25.22936778006289,0.3474998474121094,-0.559195016996,-0.9507499694824215,-2.0194764983875597,0.11797655942271668,-1.4851132339349906,-0.4163867050298524,0.7416982543945316,16.999969482421875,-12.213272731841997,0.5343632644525688,6,0.41250038146972656,1.1837501525878906,1.9325001239776611,1.8650002479553223,-0.46000003814697266,0,-0.15779308450633067,1.4629621780471609,9.022500038146973,-3.615400867406424,9.354999542236328,-1.6851725611672912,9.487500190734863,-0.15779308450633067
3974,2002-06-25,8.789999961853027,9.1875,8.699999809265138,9.13249969482422,9686800.0,-0.030068969726562478,1.1546953408039442,-2.795906610302776,22.085380967160674,27.889868091870117,0.7312826837913295,1.292619849882584,1.8148123413696116,1.9380976749689545,26.36310562050933,0.4875001907348615,-0.59963128858017,-1.138250017166138,-2.312525884490988,0.03602585015871185,-1.7253879508285621,-0.551112083503714,0.8424426754150396,8.000013563367911,-18.49709036789252,0.5871379336624245,6,0.6100001335144043,1.2037501335144043,2.228749990463257,2.137500286102295,-0.46000003814697266,1,-0.07792951337764231,-1.2975286339862482,9.0625,1.4629621780471609,9.022500038146973,-3.615400867406424,9.354999542236328,-0.07792951337764231
3975,2002-06-26,8.949999809265137,8.954999923706055,8.550000190734862,8.739999771118164,15734800.0,0.018202485563876936,2.681811285421388,-0.6131392755410856,27.429977184079902,28.96013584329764,0.5035226374121073,1.0715886702837913,1.6389623589596702,1.7758711417015185,27.857258864027962,0.4049997329711932,-0.663379061053309,-0.9046251773834229,-2.1318742166226397,0.32262386185579395,-1.5182496970030304,-0.29100065776381534,0.4959542624023445,34.187999354436045,5.857686666494658,0.6136245196196082,6,0.3750004768371582,0.8187503814697266,2.0687501430511475,1.9775004386901855,-0.8549995422363281,2,-0.11759774229588305,1.1546953408039442,8.789999961853027,-1.2975286339862482,9.0625,1.4629621780471609,9.022500038146973,-0.11759774229588305
3976,2002-06-27,9.024999618530273,9.125,8.755000114440918,9.125,10390000.0,0.008379867135583252,6.39996948253829,-0.4761922062115976,25.528301971970507,27.88781825740709,0.4048643053665053,0.9273760682579031,1.5572001837443068,1.6980602142633927,28.908614080939397,0.36999988555908203,-0.6822906013987744,-0.7555003643035896,-1.9957302677386366,0.48472953913145744,-1.375615316021113,-0.13538541258606607,0.24176367695068457,64.4066854168688,36.546956406263135,0.6201149517175231,6,0.3000006675720215,0.7050004005432129,1.952500343322754,1.9025006294250488,-1.1499996185302734,3,-0.10886427898308848,2.681811285421388,8.949999809265137,1.1546953408039442,8.789999961853027,-1.2975286339862482,9.0625,-0.10886427898308848
3977,2002-06-28,9.177499771118164,9.342499732971193,8.930000305175781,8.97249984741211,9771200.0,0.01689752454667981,-1.8448333695073227,-2.049991416963894,30.275221476851712,27.04170889767865,0.16289210593605752,0.6957568223217638,1.396991273737921,1.541531454262108,30.410887818197345,0.41249942779541193,-0.6795664274444313,-0.5301251888275154,-1.7295576615668846,0.6693072839118539,-1.1298414251972009,0.06959104754217016,-0.6274995803833026,79.17980351289283,48.72147933651674,0.5997162363696847,6,0.14750051498413086,0.5525002479553223,1.7293751239776611,1.7500004768371582,-0.7574996948242188,4,-0.07463900659503087,6.39996948253829,9.024999618530273,2.681811285421388,8.949999809265137,1.1546953408039442,8.789999961853027,-0.07463900659503087
3978,2002-07-01,8.832500457763672,9.317500114440918,8.762499809265138,9.145000457763672,7332800.0,-0.03759186292112082,-1.4530329917678761,-1.5243908112282398,31.455800392709108,26.63738397602434,0.3757447823944364,0.9554593800917761,1.7168158148805777,1.8790579873861812,32.07555899026341,0.5550003051757795,-0.6342347691786863,-0.7898745059967034,-1.983306545930775,0.40355753393736826,-1.38659052596374,-0.19315848602966668,-0.2666502761840839,35.64674198191093,1.4676097328470519,0.5967160199670358,7,0.3549995422363281,0.8974995613098145,2.0743744373321533,2.0949997901916504,-0.3200006484985334,0,-0.03141807395480756,-1.8448333695073227,9.177499771118164,6.39996948253829,9.024999618530273,2.681811285421388,8.949999809265137,-0.03141807395480756
3979,2002-07-02,8.550000190734862,8.917499542236328,8.5,8.829999923706055,9752800.0,-0.031984178022939735,-1.1973653500109172,0.8959991455078182,30.402000256869187,26.63096433292088,0.5385119934638887,1.1369627531895095,1.9752558705319423,2.1554006353296824,33.87637357614753,0.4174995422363281,-0.6773535105511854,-0.9712497711181651,-2.168444252562608,0.22594471032627794,-1.5698470118403876,-0.3726525303959427,0.7924995422363317,5.934742621048536,-28.383266361575984,0.5985972407222218,7,0.5599999427795428,1.0749998092651385,2.4087495803833026,2.3775000572204608,0.2624998092651385,1,0.006140323970408312,-1.4530329917678761,8.832500457763672,-1.8448333695073227,9.177499771118164,6.39996948253829,9.024999618530273,0.006140323970408312
3980,2002-07-03,8.765000343322754,8.859999656677246,8.449999809265138,8.537500381469728,6754000.0,0.025146216115980335,-1.0372607231793256,-0.8125006386217916,38.34329357381248,28.05513058019071,0.2349554846778492,0.8285858366214125,1.7341680175489866,1.9308000931696618,35.411456691157056,0.4099998474121076,-0.7358141622106782,-0.6699996471405036,-1.8209910382726164,0.48099174399160916,-1.24549534270656,-0.09450395157444724,0.5606493949890154,35.29418050251408,-2.6206476555963647,0.5754956955660568,7,0.13124942779541193,0.8349995613098145,2.174999713897705,2.1624999046325684,-0.16250038146972656,2,-0.04962925300374754,-1.1973653500109172,8.550000190734862,-1.4530329917678761,8.832500457763672,-1.8448333695073227,9.177499771118164,-0.04962925300374754
3981,2002-07-05,9.239999771118164,9.2475004196167,8.8125,8.835000038146973,3492400.0,0.054192744916121915,1.0714254898354463,1.7802189049721162,39.682529059595396,29.861962556587855,-0.28840056023611815,0.28303850096926375,1.2316149742697338,1.4537348944843593,36.45257267482767,0.4825000762939453,-0.7589640421950037,-0.14100022315978933,-1.215997528786918,0.9339970824673394,-0.6784988759733537,0.396498429653775,0.05062397003174013,88.5154094548934,50.19555687754962,0.5374986528135642,7,-0.3437499999999982,0.3600001335144043,1.700000286102295,1.6875004768371582,-0.6525001525878924,4,-0.12391769831730148,-1.0372607231793256,8.765000343322754,-1.1973653500109172,8.550000190734862,-1.4530329917678761,8.832500457763672,-0.12391769831730148
3982,2002-07-08,8.597499847412111,9.229999542236328,8.442500114440918,9.142499923706056,9127200.0,-0.069534625500137,1.1875004967058576,-1.3456800879735702,31.346417446816275,30.727658036651686,0.3212567614939257,0.8199026102966336,1.836190024722752,2.0908510685001556,38.481948881540006,0.7974996566772461,-0.7713224879292984,-0.6897501468658422,-1.6882659438047387,0.30876565007305423,-1.1890080453352905,-0.190492248396394,0.659498936462402,17.714255196707793,-17.092707720306922,0.4992578984694485,7,0.29500007629394354,0.9987502098083478,2.342500209808348,2.330000400543211,-0.3050003051757848,0,-0.08403604073684134,1.0714254898354463,9.239999771118164,-1.0372607231793256,8.765000343322754,-1.1973653500109172,8.550000190734862,-0.08403604073684134
3983,2002-07-09,8.432499885559082,8.8725004196167,8.414999961853027,8.685000419616701,7536800.0,-0.019191621376148715,-2.182607657248247,0.46330366735844825,32.135145081946106,31.844298493850072,0.43303107593913914,0.8781166033609047,1.965482158505873,2.2474572634536525,40.59820307968576,0.4575004577636719,-0.7659075011786296,-0.7583751201629632,-1.6908256185011172,0.17407537817519092,-1.224600369332041,-0.29214987099388523,0.8150005340576172,2.1020917817948543,-28.830690675004817,0.46622524916907726,7,0.44624996185302734,1.1500000953674316,2.418750286102295,2.4774999618530273,0.6024999618530273,1,-0.0014823373180880006,1.1875004967058576,8.597499847412111,1.0714254898354463,9.239999771118164,-1.0372607231793256,8.765000343322754,-0.0014823373180880006
3984,2002-07-10,8.0625,8.492500305175781,8.022500038146973,8.430000305175781,12932800.0,-0.04387784056691402,-1.1005587782745643,1.4554436747920703,30.532778395465954,32.18905418400408,0.7699512728564475,1.1628187051026018,2.2982847271891593,2.60622786148134,41.933239066840414,0.4700002670288086,-0.7326569153293008,-1.0363749980926507,-2.03400307477758,-0.0387469214077214,-1.5351890364351153,-0.537560959750186,1.1674995422363281,3.2653019915827564,-25.906273400834014,0.4988140383424645,7,0.619999885559082,1.3037500381469727,2.713750123977661,2.7937498092651367,1.182499885559082,2,0.05581392983133493,-2.182607657248247,8.432499885559082,1.1875004967058576,8.597499847412111,1.0714254898354463,9.239999771118164,0.05581392983133493
3985,2002-07-11,8.460000038146973,8.482500076293945,7.9625000953674325,8.087499618530272,9934400.0,0.049302330312802845,1.4910149138496147,-1.0136057422823856,38.598727445592566,33.641323681073196,0.33037801344085693,0.7020785627613861,1.8543830798076932,2.2021708962039668,42.43067061292039,0.5199999809265128,-0.6944197943009485,-0.5758749485015873,-1.567468884705029,0.41571898770185456,-1.0716719166033073,-0.08007798039986724,0.6492495536804199,38.715939085088834,8.30383774576162,0.49579696810172075,7,0.19249987602234064,0.8712499141693115,2.296875,2.3837499618530273,0.9875001907348633,3,0.04166666196968927,-1.1005587782745643,8.0625,-2.182607657248247,8.432499885559082,1.1875004967058576,8.597499847412111,0.04166666196968927
3986,2002-07-12,8.329999923706055,8.612500190734862,8.194999694824219,8.512499809265138,8091200.0,-0.015366443718053735,1.183005427831297,-0.48993202677965914,40.698451037744,34.799460298950116,0.39272393792419,0.7842759932132033,1.9329352404339524,2.3295018820629956,42.72490939279089,0.41750049591064275,-0.6268178139457952,-0.6500000476837151,-1.669479993108462,0.36947989774103185,-1.1597400203960877,-0.14026007497134252,0.6416397285461422,28.994081949815214,-4.332556773441365,0.5097399727123734,7,0.3100001811981201,0.9937503337860107,2.426875114440918,2.5137500762939453,1.307499885559082,4,0.032713090113179355,1.4910149138496147,8.460000038146973,-1.1005587782745643,8.0625,-2.182607657248247,8.432499885559082,0.032713090113179355
3987,2002-07-15,8.402500152587889,8.462499618530272,8.055000305175781,8.329999923706055,12143600.0,0.008703508949082783,3.2337775575923313,-0.39726177723197764,41.211717777356725,35.88345111946652,0.22208346936315593,0.6294542421463785,1.8137656405357543,2.251254146561932,42.69869942364826,0.4074993133544904,-0.5893988531541634,-0.5047498226165796,-1.466602237550834,0.4571025923176739,-0.985676030083706,-0.023823615149453303,0.4480427528381359,48.351637411057865,12.424429489094265,0.48092620746712694,7,0.20250010490417658,0.9212501049041766,2.354374885559084,2.441249847412111,0.8350000381469744,0,0.022017192809619335,1.183005427831297,8.329999923706055,1.4910149138496147,8.460000038146973,-1.1005587782745643,8.0625,0.022017192809619335
3988,2002-07-16,8.675000190734862,8.744999885559082,8.375,8.430000305175781,11780800.0,0.03243082811049347,-1.0845034856075972,3.3792980979190816,48.46871109426974,37.890863434733255,-0.08393403994139526,0.2722682428754144,1.5016361601589505,1.9781653521267533,43.02434476854799,0.36999988555908203,-0.5468577787281319,-0.16962480545044123,-1.0068008706811167,0.6675512597802342,-0.588212838065779,0.2489632271648965,-0.712500095367429,91.05434970058252,49.46322230736752,0.41858803261533767,7,-0.06999993324279608,0.5674998760223406,2.041874885559084,2.1687498092651385,0.682499885559082,1,-0.04409229280560201,3.2337775575923313,8.402500152587889,1.183005427831297,8.329999923706055,1.4910149138496147,8.460000038146973,-0.04409229280560201
3989,2002-07-17,8.895000457763672,8.922499656677246,8.5625,8.789999961853027,10754800.0,0.025360260771380316,3.500026822275602,0.42857365288574506,49.27916962580716,39.10596077384377,-0.27921158721051675,-0.009659048963971628,1.2466472177917467,1.7515047534384642,43.03988551090191,0.3599996566772461,-0.5282672187390354,0.089375448226928,-0.6521305050672783,0.8308814015211343,-0.28137752842017605,0.46012842487403205,-0.9168503665924064,97.13549880418127,52.352128429771795,0.37075297664710355,7,-0.29000020027160645,0.3087494373321551,1.8249995708465576,1.9487495422363281,0.9174995422363281,2,0.01573910988686289,-1.0845034856075972,8.675000190734862,3.2337775575923313,8.402500152587889,1.183005427831297,8.329999923706055,0.01573910988686289
3990,2002-07-18,8.182499885559082,8.875,8.137499809265138,8.857500076293945,12234400.0,-0.08010124064498614,1.0774652143953722,-6.428542883352558,40.53902674892933,39.201127183769756,0.38216011064865896,0.6324893967709393,1.9111286649304233,2.4484239108211607,43.00468421987503,0.7575006484985334,-0.5100125027632192,-0.5578751087188714,-1.2760419991212917,0.16029178168354896,-0.9169585539200824,-0.1987916635176603,-0.16657581176757752,14.697368956256273,-26.463500195130866,0.35908344520121044,7,0.41374993324279785,0.8487503528594971,2.3606252670288086,2.5837502479553223,1.2750005722045898,3,0.12985029206968357,3.500026822275602,8.895000457763672,-1.0845034856075972,8.675000190734862,3.2337775575923313,8.402500152587889,0.12985029206968357
3991,2002-07-19,8.074999809265138,8.25,7.940000057220459,8.247500419616701,9950000.0,-0.01313780358050054,2.492961605828505,0.2555563875674813,37.492911003312955,39.884070912269394,0.3431075784707698,0.6737202896105181,1.9605527305829913,2.5424732970351602,42.87061987090869,0.309999942779541,-0.467566175044265,-0.6013751983642557,-1.3170520333719278,0.1143016366434173,-0.9592136158680926,-0.24353678086041874,0.8474998474121076,13.740438379752964,-21.67724214921911,0.3578384175038363,7,0.35625004768371404,0.9450004100799543,2.235625267028807,2.4587502479553205,1.5900001525878888,4,0.16996909622733503,1.0774652143953722,8.182499885559082,3.500026822275602,8.895000457763672,-1.0845034856075972,8.675000190734862,0.16996909622733503
3992,2002-07-22,7.8499999046325675,8.135000228881836,7.647500038146973,8.109999656677246,10640400.0,-0.0278637659377291,2.1451534257574383,1.5072396063688684,38.54226989567196,40.595973669350045,0.5039159978201146,0.8499530917733766,2.132530120497653,2.7548129851320438,42.28508112979483,0.4875001907348633,-0.4782941721277698,-0.7677500963211061,-1.5527775881278751,0.017277395485661984,-1.1602638422244906,-0.37523635041772163,1.052849760055543,15.882347221328732,-18.70057102289569,0.39251374590338406,7,0.4349999427795419,1.0237503051757821,2.4393749237060556,2.6624999046325692,1.469999790191653,0,0.22770699698705754,2.492961605828505,8.074999809265138,1.0774652143953722,8.182499885559082,3.500026822275602,8.895000457763672,0.22770699698705754
3993,2002-07-23,7.632500171661378,7.947500228881836,7.517499923706055,7.802499771118164,11520800.0,-0.027706972689621967,-1.1500010132787195,0.6538452368507387,39.13558379374892,41.55184093582592,0.6660434227167533,1.0064279149281559,2.297255310301197,2.9537484984343427,41.585337905848554,0.43000030517578125,-0.5407193692597048,-0.9137498378753657,-1.784072640996551,-0.043427034754180305,-1.3489112394359575,-0.4785884363147739,1.2201355079650869,8.185072584471527,-28.781483927550447,0.4351614015605926,7,0.5874996185302725,1.1762499809265128,2.5268747806549063,2.759999752044677,1.369999408721923,1,0.21028496337709512,2.1451534257574383,7.8499999046325675,2.492961605828505,8.074999809265138,1.0774652143953722,8.182499885559082,0.21028496337709512
3994,2002-07-24,8.104999542236326,8.104999542236326,7.550000190734862,7.625,12390000.0,0.06190623779207849,1.312499503294158,-2.8235333716673954,42.63391887807015,42.00019553943455,0.22373468831396615,0.5059174199233549,1.7635692089036965,2.4604937800922624,40.48427665288726,0.554999351501464,-0.5050421850985565,-0.4070004463195822,-1.2907448865939486,0.4767439939547842,-0.8488726664567654,0.03487177381760098,0.6675279920349144,43.2780541813434,5.847970570797749,0.44187222013718336,7,0.11500024795532404,0.7037506103515643,2.051875352859499,2.2875003814697283,1.107500076293947,2,0.154534312744949,-1.1500010132787195,7.632500171661378,2.1451534257574383,7.8499999046325675,2.492961605828505,8.074999809265138,0.154534312744949
3995,2002-07-25,7.897500038146973,8.212499618530272,7.7150001525878915,8.015000343322754,11803200.0,-0.025601420827730315,-1.0621736260174137,-0.2447925359018995,34.065283625597246,41.263176938084904,0.38336773251844747,0.6645976285462663,1.9070152176910344,2.643784819769021,39.02508782140968,0.49749946594238015,-0.46813284842287217,-0.561874961853027,-1.4610147469402008,0.33726482323414686,-1.0114448543966148,-0.11230506930943918,0.7997258394903568,51.87714332584281,20.045280235908855,0.4495698925435871,7,0.32249975204467773,0.773749828338623,2.255625009536743,2.494999885559082,1.3050003051757812,3,0.2424817920358444,1.312499503294158,8.104999542236326,-1.1500010132787195,7.632500171661378,2.1451534257574383,7.8499999046325675,0.2424817920358444
3996,2002-07-26,8.042499542236326,8.122500419616701,7.800000190734862,7.862500190734862,9768000.0,0.018360177700407432,-1.114760095680345,-1.531905395753515,42.530276919869976,41.409683509475265,0.21601368241132413,0.4661156424981474,1.690992355069456,2.4797647933188376,38.18171203537596,0.3225002288818386,-0.38685800419643,-0.3677504539489771,-1.2438347199697724,0.5083338120718182,-0.8057925869593756,0.07029167906142053,0.5839427781651274,75.53954662714743,40.190150594786914,0.4380421330103977,7,0.17750024795532404,0.5762505531311053,2.1106255054473895,2.3500003814697283,0.5900001525878924,4,0.17594044091594507,-1.0621736260174137,7.897500038146973,1.312499503294158,8.104999542236326,-1.1500010132787195,7.632500171661378,0.17594044091594507
3997,2002-07-29,8.492500305175781,8.547499656677246,8.175000190734862,8.215000152587889,7958400.0,0.05595284905845643,-1.0839126514541089,1.5416730686701139,50.75000524520874,41.66316063735737,-0.24571784550373899,-0.03987945957843131,1.169542031294423,2.010293063987106,37.68872860406384,0.5050001144409197,-0.3549825444053436,0.11650028228759801,-0.6835482660197272,0.9165488305949223,-0.2835239918660637,0.5165245564412606,0.06740547142394782,94.66025575144464,52.8289562596669,0.4000242741536622,7,-0.27250051498413086,-0.0625004768371582,1.619999647140503,1.8999996185302734,0.36999988555908203,0,0.1380629513740097,-1.114760095680345,8.042499542236326,-1.0621736260174137,7.897500038146973,1.312499503294158,8.104999542236326,0.1380629513740097
3998,2002-07-30,8.555000305175781,8.824999809265137,8.3125,8.387499809265138,8162800.0,0.00735943453094845,-2.228344091576731,0.6036050587669153,56.66892741925279,42.48424483662912,-0.36546216908628537,-0.13094883847236538,1.0364574622134022,1.9249351555675638,36.65454386830419,0.5124998092651367,-0.3233848580459515,0.19287528991699254,-0.5831018008482527,0.9688523806822369,-0.19511325546563008,0.5808638352996152,-1.0375003814697266,78.8235619708976,30.78733012727246,0.38798854538262223,7,-0.3587503433227539,-0.1250004768371582,1.4443745613098145,1.7437496185302734,-0.29250049591064275,1,0.08942131646513385,-1.0839126514541089,8.492500305175781,-1.114760095680345,8.042499542236326,-1.0621736260174137,7.897500038146973,0.08942131646513385
3999,2002-07-31,8.602499961853027,8.697500228881836,8.177499771118164,8.689999580383299,9309200.0,0.005552268262165816,9.146259769259396,-0.5223842356678782,52.1316370245359,43.77231264502985,-0.5127360461366717,-0.18373380686114338,0.9348783618702257,1.8556995250223167,35.26593320632057,0.5200004577636719,-0.2968742700888871,0.23774995803833043,-0.5412524185144907,1.0167523345911516,-0.15175123023808013,0.627251146314741,-1.0588500404357912,79.9549625016861,29.469947856306987,0.3895011882764107,7,-0.43125009536743164,-0.1725001335144043,1.2581253051757812,1.6437501907348633,0.06999969482421875,2,0.04649806687637703,-2.228344091576731,8.555000305175781,-1.0839126514541089,8.492500305175781,-1.114760095680345,8.042499542236326,0.04649806687637703
4000,2002-08-01,8.329999923706055,8.609999656677246,8.255000114440918,8.607500076293945,7579200.0,-0.03167684270332438,1.513277204258968,3.1714441416894377,50.0,45.16198920021729,-0.24262770286809854,0.05745172375805474,1.1555456712127654,2.100706486192024,33.73132224035076,0.3549995422363281,-0.3327260558807126,-0.013000059127808328,-0.7688973374796806,0.7428972192240639,-0.39094869830374357,0.3649485800481278,-0.7607230045318607,51.707310265261164,-1.4343578877632908,0.377948639175936,8,-0.15875005722045898,0.09999990463256836,1.366875171661377,1.841249942779541,0.35000038146972656,3,0.10594234128535152,9.146259769259396,8.602499961853027,-2.228344091576731,8.555000305175781,-1.0839126514541089,8.492500305175781,0.10594234128535152
4001,2002-08-02,8.095000267028809,8.3125,7.997499942779541,8.262499809265138,6755600.0,-0.02821124355697402,1.3551412864446297,0.6036016221046184,45.7847846094314,45.966713057301675,-0.00502059530325738,0.21320372173453705,1.3366862994576927,2.305290068525551,33.65443663342775,0.33249998092651367,-0.4005436131380016,-0.19074974060058558,-0.8241037779343188,0.4426042967331476,-0.5074267592674531,0.125927278066281,-0.5006088900527956,11.782518426661857,-40.231523208304644,0.3166770186668668,8,0.07624959945678711,0.33499956130981445,1.4518749713897705,2.0012497901916504,0.6475000381469727,4,0.13681285234848328,1.513277204258968,8.329999923706055,9.146259769259396,8.602499961853027,-2.228344091576731,8.555000305175781,0.13681285234848328
4002,2002-08-05,7.875,8.282500267028809,7.8499999046325675,8.117500305175781,5021600.0,-0.027177302010090942,-1.9572624213831233,1.4477669726024125,38.87343054888677,45.93758491898366,0.24462366372312339,0.3966365704731629,1.491423534807426,2.497557391461326,33.07172479375657,0.4325003623962411,-0.3755890128235304,-0.3746250152587898,-1.015484578423015,0.26623454790543555,-0.6950547968409033,-0.05419523367667711,-0.25599645437820495,2.5641125961805984,-42.67286465328327,0.3204297815821127,8,0.3125,0.554999828338623,1.6525001525878906,2.221250057220459,0.8299999237060547,0,0.09619043743799605,1.3551412864446297,8.095000267028809,1.513277204258968,8.329999923706055,9.146259769259396,8.602499961853027,0.09619043743799605
4003,2002-08-06,8.420000076293945,8.675000190734862,7.9000000953674325,7.9749999046325675,9445600.0,0.06920635889446936,-1.6050432559574601,-1.8350499449425866,43.94132030886403,46.08285174462743,-0.19771380473557798,-0.15741892526953194,0.8975922709785529,1.9279115559183033,32.05902296618336,0.8000001907348615,-0.31168719106686815,0.1710000514984138,-0.4691325473548069,0.8111326503516345,-0.14906624792819656,0.49106635092502415,-0.7768766053992833,67.25663169111995,27.40367347672258,0.3200662994266105,8,-0.15000009536743164,-0.0025000572204589844,1.1075000762939453,1.6762499809265137,-0.039999961853027344,1,0.05255345729589167,-1.9572624213831233,7.875,1.3551412864446297,8.095000267028809,1.513277204258968,8.329999923706055,0.05255345729589167
4004,2002-08-07,8.512499809265138,8.625,8.192500114440918,8.537500381469728,8138000.0,0.010985716405350399,3.325002980235158,-0.05618103946174202,55.000001444961875,48.4089315023346,-0.2529289547446236,-0.22606785429327125,0.7579413143495977,1.8065031015676567,30.438406105172,0.43249988555908203,-0.23134877448292634,0.24099979400634908,-0.4031530434139743,0.8851526314266724,-0.0810766247038135,0.5630762127165108,-0.8457388116030673,80.30299089501477,35.7285163648242,0.3220764187101619,8,-0.1999998092651385,-0.12999963760376154,0.9462502002716047,1.5837502479553205,-0.09249973297119318,2,-0.029368576282127634,-1.6050432559574601,8.420000076293945,-1.9572624213831233,7.875,1.3551412864446297,8.095000267028809,-0.029368576282127634
4005,2002-08-08,8.8125,8.827500343322754,8.350000381469728,8.529999732971191,6320400.0,0.03524231394499844,2.0559904297166947,-11.29975205035285,60.558346872738674,50.41205038598668,-0.4576094907999586,-0.5252346435841204,0.41547983565805957,1.4769295313177206,28.478464206687924,0.47749996185302557,-0.12358608501490842,0.5233749866485589,-0.16055592460520707,1.2073058979023248,0.18140953102167678,0.8653404422754418,-1.1225742261058675,98.46543871194025,47.925603134758155,0.3419654556268828,8,-0.47374987602233887,-0.42999982833862305,0.5550000667572021,1.2587499618530273,-0.4875001907348615,3,-0.015886563781305374,3.325002980235158,8.512499809265138,-1.6050432559574601,8.420000076293945,-1.9572624213831233,7.875,-0.015886563781305374
4006,2002-08-09,8.602499961853027,8.930000305175781,8.477499961853027,8.84749984741211,7335200.0,-0.023829791562777092,1.2073144351118936,-0.8672554123076196,60.81955966966521,51.53088976648185,-0.17860148728884262,-0.3096486938698817,0.5769626827593157,1.6553957313838907,26.770928835741504,0.4525003433227539,-0.06516153654617263,0.2997499465942379,-0.3983206832981665,0.9978205764866424,-0.0492853683519634,0.6487852615404401,-0.86707120518175,69.67590538318048,14.142735315911722,0.3490353149462022,8,-0.21249985694885254,-0.2199997901916504,0.6456248760223389,1.4437499046325684,-0.375,4,0.009009048958607657,2.0559904297166947,8.8125,3.325002980235158,8.512499809265138,-1.6050432559574601,8.420000076293945,0.009009048958607657
4007,2002-08-12,8.587499618530272,8.625,8.402500152587889,8.524999618530272,3926400.0,-0.0017437190804153735,2.2363434595643756,-0.25510215997602187,64.58014804814846,52.40991428080359,-0.16618441335609013,-0.2952137891961861,0.5381608582013229,1.6428857435882644,24.830450648304726,0.22249984741211115,0.057133313781577044,0.27549962997436417,-0.4329617684553142,0.9839610284040416,-0.07873106924047413,0.6297303291892034,-0.7803965689487242,66.74751292436743,5.00928235551649,0.35423069921483885,8,-0.19749951362609686,-0.21374988555908025,0.6606252193450945,1.458750247955324,-0.19749927520751775,0,0.01804957129908291,1.2073144351118936,8.602499961853027,2.0559904297166947,8.8125,3.325002980235158,8.512499809265138,0.01804957129908291
4008,2002-08-13,8.292499542236326,8.774999618530272,8.284999847412111,8.619999885559082,7316000.0,-0.03435226659659918,-1.8613147628899367,-5.240005493164091,53.026634531663525,52.50935844826222,0.09796629908585253,-0.03197854047469839,0.7779647481904437,1.9067042440898465,23.656998105504695,0.4899997711181605,0.11940133898826666,-0.00037541389465545194,-0.6879193509217725,0.6871685231324616,-0.34414738240821485,0.34339655461890306,-0.418022657319125,13.559240940096096,-48.427393342564294,0.3437719685135585,8,0.09750056266784846,-0.06874942779540838,0.9518754482269305,1.75000047683716,-0.4424996376037589,1,0.04974379309504129,2.2363434595643756,8.587499618530272,1.2073144351118936,8.602499961853027,2.0559904297166947,8.8125,0.04974379309504129
4009,2002-08-14,9.03499984741211,9.039999961853027,8.212499618530272,8.317500114440918,7797200.0,0.08953878156929562,1.2749151524764777,-2.190836582617217,65.65725541900883,54.24905349481875,-0.6445091369677804,-0.8047106002838547,-0.013370172983510287,1.1389793870766276,23.167117888425956,0.8275003433227557,0.1308940345172207,0.7351249217987057,0.019492201610985305,1.450757641986426,0.3773085617048455,1.092941281892566,-1.0971915572793929,99.39575681372645,34.637832842713806,0.3578163600938603,8,-0.5899999141693115,-0.7562499046325684,0.19562506675720215,0.9937500953674316,-1.1999998092651367,2,-0.07249582114368303,-1.8613147628899367,8.292499542236326,2.2363434595643756,8.587499618530272,1.2073144351118936,8.602499961853027,-0.07249582114368303
4010,2002-08-15,9.244999885559082,9.38249969482422,8.787500381469728,8.949999809265137,9463200.0,0.023242948720925805,1.0877180067192118,0.4111500851329097,66.26098659543149,56.52418704881876,-0.7946309246691037,-0.9813434610178113,-0.2681118290827609,0.9056379616613501,22.196880102861638,0.5949993133544922,0.11704459877410756,0.8919999599456787,0.06411014006432225,1.7198897798270343,0.4780550500050005,1.305944869886357,-1.2190162616887399,88.2478803163263,23.827075949328915,0.4139449099406778,8,-0.6287500858306885,-0.7950000762939453,-0.2206249237060547,0.5875000953674316,-1.5974998474121094,3,-0.0892374061089829,1.2749151524764777,9.03499984741211,-1.8613147628899367,8.292499542236326,2.2363434595643756,8.587499618530272,-0.0892374061089829
4011,2002-08-16,9.447500228881836,9.5,9.074999809265137,9.225000381469727,5115200.0,0.02190376915407688,1.5954258491357218,0.7542365758251706,63.840575543704794,59.298314270465205,-0.8773679548497757,-1.1338821191377857,-0.5084427448694502,0.6764256568500553,20.96394631140947,0.4250001907348633,0.12738544873534252,1.025875282287597,0.07640270183233788,1.975347862742856,0.5511389920599665,1.5006115725152265,-1.2858649979161054,95.92234908247299,33.86732521780482,0.47473629022762964,8,-0.7475001811981201,-0.9387502670288086,-0.4556252956390381,0.3549997806549072,-2.0450000762939444,4,-0.11881454272793934,1.0877180067192118,9.244999885559082,1.2749151524764777,9.03499984741211,-1.8613147628899367,8.292499542236326,-0.11881454272793934
4012,2002-08-19,9.637499809265137,9.640000343322754,9.279999732971193,9.467499732971193,4289600.0,0.02011109561050395,3.1142657845690853,0.7640458106880096,65.1292718407392,61.652531107340224,-0.8840302122251984,-1.2470366681194278,-0.7397613583322205,0.4622642378662132,19.360983767959812,0.3600006103515607,0.17542107983110178,1.1264998674392697,0.07278912539256233,2.180210609485977,0.599644496415916,1.6533552384626233,-1.315260806015294,99.8248313283357,38.243062218618476,0.5268553710233538,8,-0.7212495803833008,-1.0587496757507324,-0.6556246280670166,0.16500020027160645,-2.612499713897704,0,-0.1463034890082786,1.5954258491357218,9.447500228881836,1.0877180067192118,9.244999885559082,1.2749151524764777,9.03499984741211,-0.1463034890082786
4013,2002-08-20,9.237500190734863,9.574999809265137,9.18000030517578,9.532500267028807,7454400.0,-0.041504500798612565,1.0789493497432696,-1.7352937876561016,58.07888269175889,61.994629023650994,-0.39769510007491604,-0.7595729625439649,-0.38295394007773886,0.8349319696021595,17.406959632672027,0.45749950408935725,0.25762373340680966,0.6462502479553223,-0.36954029924594956,1.6620407951565932,0.13835497435468724,1.1541455215559573,-0.7307745998748132,71.80385651668215,12.02790334708741,0.5078952736006356,8,-0.3112502098083496,-0.658750057220459,-0.27312493324279785,0.5649998188018799,-2.0425000190734854,1,-0.09174558375242525,3.1142657845690853,9.637499809265137,1.5954258491357218,9.447500228881836,1.0877180067192118,9.244999885559082,-0.09174558375242525
4014,2002-08-21,9.357500076293944,9.4375,9.092499732971193,9.25,5809200.0,0.012990515083229903,1.579441984498764,-0.36440694404034146,63.60026619567399,62.33262005953271,-0.4304979323549407,-0.8231297687388182,-0.5308933134461551,0.6876612505608737,15.746287449951298,0.3450002670288068,0.4004848909973422,0.703625106811522,-0.3399977839082702,1.7472479975313142,0.18181366145162592,1.2254365521714181,-0.6921160200891148,66.86213728212289,5.8149932276164265,0.521811445359896,8,-0.43125009536742986,-0.7787499427795392,-0.43374991416930975,0.44499993324279963,-2.2224998474121076,2,-0.16110073837781091,1.0789493497432696,9.237500190734863,3.1142657845690853,9.637499809265137,1.5954258491357218,9.447500228881836,-0.16110073837781091
4015,2002-08-22,9.8125,9.975000381469727,9.172499656677246,9.36750030517578,7281600.0,0.04862408976717414,1.0844162278116036,4.139529107006703,71.48217076529879,63.51735462571421,-0.8143701606590721,-1.1882277528374008,-1.0032382208980444,0.21035410460287807,14.66182758573119,0.8025007247924805,0.5047368022503971,1.0628750324249268,-0.038359125719793497,2.164109190569647,0.5122579533525666,1.6134921114972869,-1.0106696635986623,81.944413538352,14.059803797872647,0.5506170790723602,8,-0.71875,-1.0662498474121094,-0.9081249237060547,-0.009999990463256836,-2.7925000190734863,3,-0.20152865853279256,1.579441984498764,9.357500076293944,1.0789493497432696,9.237500190734863,3.1142657845690853,9.637499809265137,-0.20152865853279256
4016,2002-08-23,9.457500457763672,9.8125,9.31999969482422,9.807499885559082,6036800.0,-0.03617829729796973,1.736115415895107,-0.7865161074630929,69.14701239719008,64.02478399782994,-0.3635673939379327,-0.7607906458251463,-0.6612815693659897,0.5423523732046096,13.518762162907688,0.4925003051757795,0.5515780408464934,0.6371254444122307,-0.4545998102538302,1.7288506990782917,0.09126281707920114,1.1829880717452603,-0.4679629141513928,41.3598251076056,-33.350357091922106,0.5458626273330304,8,-0.3637504577636719,-0.7112503051757812,-0.6437504291534424,0.3449995517730713,-2.1925005912780753,4,-0.19138253576618847,1.0844162278116036,9.8125,1.579441984498764,9.357500076293944,1.0789493497432696,9.237500190734863,-0.19138253576618847
4017,2002-08-26,9.664999961853027,9.712499618530273,9.31999969482422,9.47249984741211,4159200.0,0.021940205556006065,1.730439686199049,-0.5500012261546972,66.40316433985993,65.51106508762955,-0.449410239248234,-0.9232827338809475,-0.8928992606764403,0.3138226282965597,13.544218415404286,0.3924999237060529,0.5605420563432677,0.7859999656677239,-0.3563435035203515,1.9283434348557993,0.2148282310736871,1.3571717002617607,-0.5177883641835574,64.87249951100581,-10.33517508828453,0.5711717345940375,8,-0.5712499618530273,-0.9187498092651367,-0.9393749237060547,0.1262500286102295,-2.8575000762939453,0,-0.2340920660315613,1.736115415895107,9.457500457763672,1.0844162278116036,9.8125,1.579441984498764,9.357500076293944,-0.2340920660315613
4018,2002-08-27,9.31999969482422,9.720000267028807,9.260000228881836,9.707500457763672,5708400.0,-0.03569583739167048,1.2303011527311,-2.012989779589886,59.975292823396934,64.87973591033933,0.06332821154659563,-0.54602717174504,-0.5787800235266687,0.638646669582398,14.202539792107697,0.4600000381469709,0.5801300029599776,0.4027497291564952,-0.7451315767101718,1.5506310350231622,-0.1711909237768392,0.9766903820898296,0.655000686645506,25.77901356107677,-46.768915384422854,0.5739406529333337,8,0.061250686645506036,-0.5737495422363299,-0.740624666213991,0.32500028610229315,-3.422499656677248,1,-0.2462446002794717,1.730439686199049,9.664999961853027,1.736115415895107,9.457500457763672,1.0844162278116036,9.8125,-0.2462446002794717
4019,2002-08-28,9.0024995803833,9.297499656677246,8.942500114440918,9.234999656677246,5492400.0,-0.03406653699969975,-1.0141874671962168,0.599999015563937,52.33701845013949,63.33262833864023,0.4198891756155394,-0.2076709887859316,-0.28834695642381725,0.9299676015662897,14.30276342482112,0.37749958038330256,0.5850590291348556,0.06524963378906179,-1.0734430178599919,1.2039422854381145,-0.5040966920354641,0.6345959596135877,0.9582007980346674,5.81108478693582,-60.83705022427776,0.5693463258245265,8,0.4562506675720215,-0.23999929428100586,-0.4881246089935303,0.5775003433227539,-3.3524994850158683,2,-0.2007775054675387,1.2303011527311,9.31999969482422,1.730439686199049,9.664999961853027,1.736115415895107,9.457500457763672,-0.2007775054675387
4020,2002-08-29,9.212499618530273,9.272500038146973,8.8125,8.9375,8938000.0,0.023326858976430165,1.3291114180034187,-1.1827936700657111,57.503071582355815,62.62846123182367,0.22886137285035346,-0.3669818062199752,-0.5174872767935721,0.7041244384920056,14.283686861978174,0.46000003814697266,0.6717325256572177,0.23112468719482493,-0.8764586509458798,1.3387080253355306,-0.32266698187552834,0.7849163562651782,0.7074727493286126,39.999961853027344,-25.18019305288624,0.5537916690703527,8,0.18125057220458984,-0.36749935150146484,-0.6981246471405029,0.36750030517578125,-3.53999948501587,3,-0.22550876262395692,-1.0141874671962168,9.0024995803833,1.2303011527311,9.31999969482422,1.730439686199049,9.664999961853027,-0.22550876262395692
4021,2002-08-30,9.202500343322754,9.425000190734863,9.0600004196167,9.135000228881836,4048400.0,-0.0010854030525446756,-2.356323855041326,0.2454553020897634,57.5739033269857,61.78897584140662,0.22400965721499588,-0.28433522959150537,-0.522867561964917,0.696464895205537,13.880449063107436,0.36499977111816406,0.6494295986893892,0.16575040817260778,-0.8631915750780568,1.1946923914232723,-0.3487205834527245,0.68022139979794,0.651023682464599,42.975231797962,-21.09759031733565,0.514470991625332,8,0.19124984741210938,-0.315000057220459,-0.7568755149841309,0.3774995803833008,-3.135000228881836,4,-0.23716384471312102,1.3291114180034187,9.212499618530273,-1.0141874671962168,9.0024995803833,1.2303011527311,9.31999969482422,-0.23716384471312102
4022,2002-09-03,8.632499694824219,9.082500457763672,8.604999542236326,9.074999809265137,6686400.0,-0.06193975846054944,1.0874292563447887,-6.555546136565931,53.921571215617135,61.327052344057535,0.711255105650233,0.3639869443856121,0.03553206837830558,1.2491051243000353,12.782685564312118,0.5975008010864276,0.5926804052968944,-0.442125225067139,-1.3381976703120717,0.45394722017779365,-0.8901614476896054,0.005910997555327313,1.1585628894158937,2.4663797947764223,-65.18722307743556,0.44803622262246595,9,0.6575002670288086,0.2800004482269287,-0.21312475204467773,0.9475002288818359,-2.687499523162841,1,-0.158412959940043,-2.356323855041326,9.202500343322754,1.3291114180034187,9.212499618530273,-1.0141874671962168,9.0024995803833,-0.158412959940043
4023,2002-09-04,8.862500190734863,8.922499656677246,8.572500228881836,8.659999847412111,6281600.0,0.0266435567960166,1.170543965224077,-0.457627776161377,47.74362734617024,59.565203583001555,0.4721147362467377,0.17796137451717087,-0.20492552330783198,1.0017477823051486,12.67485195378516,0.34999942779541016,0.5381437588020752,-0.2342497348785404,-1.082860435551007,0.6143609657939262,-0.6585550852147737,0.1900556154576929,0.8336773501449457,34.01759235539109,-28.397235113165138,0.4243053503362329,9,0.41125011444091797,0.04999995231628418,-0.5375003814697266,0.7174997329711914,-2.325000286102296,2,-0.23187591096744276,1.0874292563447887,8.632499694824219,-2.356323855041326,9.202500343322754,1.3291114180034187,9.212499618530273,-0.23187591096744276
4024,2002-09-05,8.262499809265138,8.667499542236326,8.140000343322754,8.664999961853027,15460800.0,-0.06770102889216112,1.5889574859464581,-1.987651704601656,38.33827697013852,55.88254871687264,1.0062753573466985,0.799250034514051,0.3862149375994779,1.581644243837589,12.886608257774979,0.7224998474121094,0.44075290886394036,-0.8217501163482641,-1.7128955217356232,0.06939528903909498,-1.2673228190419437,-0.37617741365458457,1.321310000414874,9.533033501061427,-47.5645797837236,0.4455727026936793,9,0.7137503623962385,0.650000333786009,0.0506250858306867,1.3175001144409162,-1.339999675750735,3,-0.28623295923906444,1.170543965224077,8.862500190734863,1.0874292563447887,8.632499694824219,-2.356323855041326,9.202500343322754,-0.28623295923906444
4025,2002-09-06,8.672499656677246,8.760000228881836,8.375,8.377499580383299,7515200.0,0.04962176785194661,-1.5666747199369302,-0.7329191663586554,41.233023461040126,52.78099439063376,0.4666319325749644,0.39866362717614123,-0.03322133115252868,1.1543591919733522,13.526079796195495,0.49750041961669744,0.40522440276577676,-0.4047502517700199,-1.3070135919517902,0.49751308841175046,-0.855881921860906,0.046381418320866175,0.7380530170398956,41.43964020127355,-10.30296155226354,0.4511316700908852,9,0.25750064849853516,0.24000048637390137,-0.3718748092651367,0.9075002670288086,-1.6849994659423837,4,-0.3485153855247133,1.5889574859464581,8.262499809265138,1.170543965224077,8.862500190734863,1.0874292563447887,8.632499694824219,-0.3485153855247133
4026,2002-09-09,8.680000305175781,8.787500381469728,8.324999809265138,8.662500381469728,4822800.0,0.0008648773474162486,2.9784982403175846,0.05932175993275152,38.702071256741256,49.70309515917614,0.37687726324751303,0.41873560045331715,-0.052683639299807794,1.1336727720115736,14.480166011848153,0.46250057220458984,0.3326739872176887,-0.4011246204376224,-1.2954335640851973,0.4931843232099524,-0.848279092261409,0.04602985138616411,0.5780860888940342,57.29441870395423,11.153311391975976,0.44715447182378737,9,0.25,0.2324998378753662,-0.3793754577636719,0.7224998474121094,-1.3325004577636728,0,-0.34648618270992926,-1.5666747199369302,8.672499656677246,1.5889574859464581,8.262499809265138,1.170543965224077,8.862500190734863,-0.34648618270992926
4027,2002-09-10,8.742500305175781,8.817500114440918,8.470000267028809,8.800000190734863,5844000.0,0.00720046057633561,6.513531904364233,-3.2857220708450203,43.65384855213919,47.889601351258605,0.1897093376442438,0.38835439166137853,-0.13158195488447433,1.0569391997635549,15.283099390996718,0.3474998474121094,0.17632472550207545,-0.3463746547698978,-1.22522494929634,0.5324756397565444,-0.7857998020331198,0.0930504924933242,0.38141576280438727,76.99686780173307,32.69321029925636,0.4394251472632214,9,0.039999961853027344,0.1699998378753662,-0.4418754577636719,0.5099997520446777,-1.5025005340576172,1,-0.305976562465911,2.9784982403175846,8.680000305175781,-1.5666747199369302,8.672499656677246,1.5889574859464581,8.262499809265138,-0.305976562465911
4028,2002-09-11,8.704999923706055,9.25,8.672499656677246,8.75,5556400.0,-0.004289434390700064,-9.499947981689555,0.7826115801170949,41.453831433896106,46.68035834945378,0.1461690278375194,0.4831121993036671,-0.10013168380949722,1.073256989120786,16.093949289359625,0.5775003433227539,0.043589655697770624,-0.40450005531311106,-1.2218685092623964,0.4128683986361743,-0.8131842822877537,0.004184171661531622,-0.5649995803833008,50.90087884122521,9.060317932363489,0.4086842269746426,9,0.0775003433227539,0.23250031471252441,-0.39625000953674316,0.5087499618530273,-0.8874998092651367,2,-0.31705913569607913,6.513531904364233,8.742500305175781,2.9784982403175846,8.680000305175781,-1.5666747199369302,8.672499656677246,-0.31705913569607913
4029,2002-09-12,8.380000114440918,8.627499580383299,8.372500419616701,8.625,4235200.0,-0.03733484343636517,1.0400010681193095,5.444432670707413,30.57627776161378,43.68849236937134,0.41748411830610266,0.7974086052197737,0.22402397003104468,1.3774042909951145,16.395157550703214,0.3324995040893537,-0.10222206421819457,-0.6967498779296868,-1.576774004450625,0.18327424859125152,-1.136761941190155,-0.2567378146692185,-0.21779977798461836,5.945977711862391,-29.548502277551997,0.44001206326046904,9,0.4025001525878906,0.6775002479553223,-0.03625011444091797,0.8337497711181641,-0.7699999809265146,3,-0.21986875711770504,-9.499947981689555,8.704999923706055,6.513531904364233,8.742500305175781,2.9784982403175846,8.680000305175781,-0.21986875711770504
4030,2002-09-13,8.420000076293945,8.569999694824219,8.289999961853027,8.407500267028809,6162400.0,0.004773265072407051,-1.262620268723774,-0.05101965348519469,34.618236338073075,41.137862703936605,0.28300728946597253,0.7298526166354833,0.17669609319331592,1.3145768272142533,16.08161204690838,0.2799997329711914,-0.2044423120498866,-0.6154999256134026,-1.5386048568586759,0.30760500563187065,-1.0770523912360392,-0.15394745999076598,-0.23604374656677152,13.541678049497682,-20.33467585300926,0.46155246562263647,9,0.27500009536743164,0.6375002861022949,-0.07249999046325684,0.7937498092651367,-0.41499996185302734,4,-0.17785034788724907,1.0400010681193095,8.380000114440918,-9.499947981689555,8.704999923706055,6.513531904364233,8.742500305175781,-0.17785034788724907
4031,2002-09-16,8.324999809265138,8.430000305175781,8.260000228881836,8.359999656677246,4836000.0,-0.011282691943943712,-1.060619371842741,-2.800030518043651,29.447863887946255,38.41856188975095,0.2687008260357864,0.7762446244842689,0.24780045402635587,1.3827719943898202,15.553914366748046,0.1700000762939453,-0.2534743749399766,-0.6543751716613748,-1.60799971093412,0.29924936761137033,-1.1311874412977474,-0.17756290202500224,-0.11972260613250896,6.56561569806104,-22.42372018994679,0.4768122696363724,9,0.37000036239623846,0.7325005531311017,0.03562533855438055,0.8087501525878888,-1.0024995803833026,0,-0.16066061851938218,-1.262620268723774,8.420000076293945,1.0400010681193095,8.380000114440918,-9.499947981689555,8.704999923706055,-0.16066061851938218
4032,2002-09-17,8.227499961853027,8.617500305175781,8.192500114440918,8.412500381469728,5178400.0,-0.011711693651163868,-2.3333333333333335,5.285749318801409,31.86723468162488,36.65451826035702,0.3382840979233208,0.8039116197246798,0.3404916185231013,1.4514700324875793,14.576071277228214,0.4250001907348633,-0.3532144032600968,-0.6813750267028809,-1.6386113606280546,0.27586130722229285,-1.1599931936654677,-0.202756859740294,1.0225000381469727,3.3096786004478433,-25.00816639904009,0.4786181669625871,9,0.4675002098083496,0.8300004005432129,0.15875017642974854,0.90625,-0.7674999237060547,1,-0.10695838572118599,-1.060619371842741,8.324999809265138,-1.262620268723774,8.420000076293945,1.0400010681193095,8.380000114440918,-0.10695838572118599
4033,2002-09-18,8.390000343322754,8.539999961853027,8.039999961853027,8.164999961853027,7299200.0,0.01975088206905662,-1.1052614671715448,-1.2162155195966624,39.282610465946746,36.759444204335715,0.11366413335112568,0.6057187277162761,0.18029093389496076,1.2632553644541602,13.954046372944317,0.5,-0.45734129204116414,-0.4764996528625485,-1.4474194793078166,0.4944201735827196,-0.9619595660851825,0.00896026036008557,0.8388496589660637,59.5745716984993,27.23619448591726,0.48545991322263393,9,0.25499963760375977,0.617499828338623,-0.0081254243850708,0.7437496185302734,-0.9875001907348624,2,-0.13706800061335234,-2.3333333333333335,8.227499961853027,-1.060619371842741,8.324999809265138,-1.262620268723774,8.420000076293945,-0.13706800061335234
4034,2002-09-19,7.8499999046325675,8.242500305175781,7.8125,8.050000190734862,10730400.0,-0.06436238576795172,-2.1272738622236265,-0.8888886534141444,28.62747145449208,35.358827314719264,0.6582165267617404,1.0824901785945125,0.7282916590341975,1.7758967647347719,13.720441513041889,0.5775003433227539,-0.5215722924285267,-0.9411250829696671,-1.983017969540069,0.10076780360073379,-1.462071526254868,-0.4201786396844662,1.3312960960388187,4.658371480291418,-25.607468447716016,0.5209464432852006,9,0.6812500953674325,1.0437502861022958,0.4568752050399789,1.2837500572204599,-0.02999973297118963,3,-0.004140100711653494,-1.1052614671715448,8.390000343322754,-2.3333333333333335,8.227499961853027,-1.060619371842741,8.324999809265138,-0.004140100711653494
4035,2002-09-20,7.835000038146973,8.072500228881836,7.757500171661378,8.020000457763674,13918400.0,-0.0019108110404871814,1.172414473489502,0.9250007748592867,28.582630686865897,34.23444502917756,0.6056101139123982,0.9926376791038756,0.7384678859189027,1.7567059239885268,12.53874055835437,0.3150000572204581,-0.5773236924074769,-0.8572499513626095,-1.8658196981063924,0.15131979538117335,-1.3615348247345018,-0.3529650779907172,1.2641682024841305,9.011610982999555,-18.83499654608186,0.5042848733718915,9,0.6687500476837158,1.031250238418579,0.5268748998641968,1.2987499237060547,-0.2825002670288086,4,-0.0287172818809307,-2.1272738622236265,7.8499999046325675,-1.1052614671715448,8.390000343322754,-2.3333333333333335,8.227499961853027,-0.0287172818809307
4036,2002-09-23,7.647500038146973,7.832499980926514,7.5625,7.802499771118164,7771200.0,-0.023931078377422033,1.5116259470201026,0.8378344940640272,32.47333023134895,32.992165215756415,0.7054313564974564,1.093656662741365,0.9230569603692462,1.9073004319114126,11.433261414573886,0.27250003814697266,-0.545432053462191,-0.9542499303817742,-1.9979125641642934,0.08941270340074503,-1.476081247273033,-0.43241861349051547,1.3443347569665534,8.05687332316081,-22.05004934175888,0.5218313168912595,9,0.7587499618530273,1.1212501525878906,0.8856247663497925,1.466249942779541,-0.28999996185302734,0,0.04674731278335109,1.172414473489502,7.835000038146973,-2.1272738622236265,7.8499999046325675,-1.1052614671715448,8.390000343322754,0.04674731278335109
4037,2002-09-24,7.4025001525878915,7.84499979019165,7.324999809265138,7.647500038146973,12379600.0,-0.032036598148019846,-1.5999961853081985,1.5806471460477765,24.15930706235065,31.070551396695812,0.827369634176601,1.2231778672378235,1.1599017266657077,2.1160703949546003,10.426203977953884,0.5199999809265128,-0.5652633951345063,-1.0861248254776,-2.134994376933606,-0.0372552740215939,-1.6105596012056038,-0.5616900497495969,1.446401163014282,6.378628278990915,-22.27386405457193,0.5244347757280032,9,0.5737495422363272,1.2474999427795401,1.20187485218048,1.7062497138977042,0.21000003814697088,1,-0.010807149214051348,1.5116259470201026,7.647500038146973,1.172414473489502,7.835000038146973,-2.1272738622236265,7.8499999046325675,-0.010807149214051348
4038,2002-09-25,7.0250000953674325,7.3125,6.625,7.302499771118164,24972000.0,-0.050996291717533615,3.6218466652668764,1.132652266826521,26.224802078330924,30.58705409855327,1.0521447131426571,1.49666123517689,1.5159071053545174,2.4571726381307935,9.934247718460442,0.7775001525878915,-0.5893621962677091,-1.3488749027252185,-2.5108394429375602,-0.18691036251287674,-1.9298571728313894,-0.7678926326190476,1.641033039474297,24.72952209576014,-6.079494304001429,0.5809822701061708,9,0.5962500572204581,1.2750000953674308,1.7225000858306876,2.0762500762939444,0.7849998474121085,2,0.061921699199178226,-1.5999961853081985,7.4025001525878915,1.5116259470201026,7.647500038146973,1.172414473489502,7.835000038146973,0.061921699199178226
4039,2002-09-26,7.195000171661378,7.362500190734862,6.885000228881836,7.074999809265138,13625200.0,0.02419929878805993,1.0988990835302812,-0.4324342436494681,18.730191087944874,28.821715737427915,0.7782126271906193,1.2483060747705172,1.318852241309929,2.2528308179673493,10.312563942940189,0.47749996185302646,-0.6503715050877634,-1.0884998559951766,-2.323471992964776,0.14647228097442166,-1.7059859244799762,-0.47101378751037704,1.1852883243025092,39.37824397455821,9.504395769014248,0.6174860684847991,9,0.4262499809265128,1.1050000190734854,1.5574998855590811,1.9062499999999991,0.6524996757507306,3,0.02883946851645458,3.6218466652668764,7.0250000953674325,-1.5999961853081985,7.4025001525878915,1.5116259470201026,7.647500038146973,0.02883946851645458
4040,2002-09-27,7.135000228881836,7.4124999046325675,7.067500114440918,7.114999771118164,8853200.0,-0.008339116240172029,-5.0000082928366325,0.16666997802582065,18.01243290716151,27.5511122951185,0.7115986635501601,1.206544959603736,1.3735119178759039,2.2757955823803933,11.016604176475045,0.3449997901916495,-0.709208016550182,-1.0446248292922977,-2.299904476301265,0.21065481771666938,-1.6722646527967804,-0.41698500578781417,0.9995478776471067,41.803304638414716,14.761899756305155,0.6276398235044834,9,0.4862499237060547,1.1649999618530273,1.617499828338623,1.8849997520446777,0.8099999427795419,4,0.09600559506735884,1.0988990835302812,7.195000171661378,3.6218466652668764,7.0250000953674325,-1.5999961853081985,7.4025001525878915,0.09600559506735884
4041,2002-09-30,7.019999980926514,7.230000019073486,6.732500076293945,6.982500076293945,9605200.0,-0.01611776373738738,1.174863228505587,1.8749523173755485,15.096261153974368,25.687670792046227,0.6951163705231362,1.2117829597278877,1.4851910609457875,2.3488439194815705,11.591137827279969,0.497499942779541,-0.70536291398333,-1.050500059127808,-2.3108253548266067,0.20982523657099073,-1.6806627069772073,-0.4203374112784086,0.9032113906883774,32.37705318494054,11.17323564938112,0.6301626478493995,9,0.5625,1.1987500190734863,1.9000000953674316,1.961249828338623,0.9749999046325684,0,0.07585467117357036,-5.0000082928366325,7.135000228881836,1.0988990835302812,7.195000171661378,3.6218466652668764,7.0250000953674325,0.07585467117357036
4042,2002-10-01,7.264999866485597,7.3125,6.9000000953674325,7.0625,8558000.0,0.03490026869298468,1.7731073580348167,5.400010172551935,23.08411779710916,23.88783827328649,0.33439280628150403,0.9055062813036932,1.2469020457613995,2.067281841173666,13.266070145314146,0.41249990463256747,-0.7288740223680037,-0.7371251821517939,-2.017296093502817,0.5430457291992301,-1.3772106378273063,-0.09703972647628234,0.4764619131032095,81.26983415753027,61.18605371204075,0.6400854556755119,10,0.16875028610229403,0.9075002670288077,1.6550002098083487,1.543750286102294,0.7000002861022949,1,0.012732307158746847,1.174863228505587,7.019999980926514,-5.0000082928366325,7.135000228881836,1.0988990835302812,7.195000171661378,0.012732307158746847
4043,2002-10-02,6.807499885559082,7.252500057220459,6.762499809265138,7.114999771118164,10116400.0,-0.06297315751332944,-1.4654098160068587,-1.518518954583873,21.994661463552518,23.150859385404317,0.6077161189269482,1.2660690342049818,1.7129468101530207,2.487104158698351,15.02355242368142,0.502500057220459,-0.7443628644178872,-1.0918751478195192,-2.4105835273122995,0.22683323167326108,-1.7512293375659098,-0.4325209580731295,0.7776572448872914,11.029386499754935,-10.394828879811278,0.6593541897463899,10,0.5412502288818359,1.3650002479553223,2.1125001907348633,2.0012502670288086,0.9900002479553214,2,0.11825197483784722,1.7731073580348167,7.264999866485597,1.174863228505587,7.019999980926514,-5.0000082928366325,7.135000228881836,0.11825197483784722
4044,2002-10-03,5.897500038146973,6.667500019073486,5.84250020980835,6.6500000953674325,23152000.0,-0.13367607237754264,1.0952378645685426,2.4471555683746002,15.703609231928638,21.7198570015224,1.354016951563998,2.097335972778703,2.605860940794198,3.3474052846827913,16.309146492570388,0.9649996757507324,-0.7987255551862749,-1.8836250066757199,-3.4635113251035143,-0.3037386882479254,-2.673568165889616,-1.0936818474618226,1.5532350940369088,3.503174460475357,-18.13664048862743,0.7899431592138971,10,0.9462499618530273,1.7362501621246338,3.166250228881836,2.911250114440918,1.6649999618530273,3,0.3242899351016344,-1.4654098160068587,6.807499885559082,1.7731073580348167,7.264999866485597,1.174863228505587,7.019999980926514,0.3242899351016344
4045,2002-10-04,5.6500000953674325,6.074999809265138,5.625,5.9000000953674325,19142000.0,-0.04196692516805922,-1.9999968210876213,0.332225888358647,15.078336368864257,19.787079905690767,1.40693426364584,2.2206410643324164,2.839736278017237,3.543661927332793,17.964691397947202,0.4499998092651376,-0.9142432504720812,-1.9799999713897698,-3.7657071656711176,-0.19429277710842197,-2.872853568530444,-1.0871463742490954,1.6024999618530265,1.4814871328848906,-21.153625598872406,0.8928535971406741,10,1.0849997997283927,1.8749999999999991,3.460625171661376,3.158750057220458,1.7249999046325675,4,0.3889380026464879,1.0952378645685426,5.897500038146973,-1.4654098160068587,6.807499885559082,1.7731073580348167,7.264999866485597,0.3889380026464879
4046,2002-10-07,5.672500133514403,5.9749999046325675,5.625,5.65500020980835,12304400.0,0.003982307569413868,-8.032215590967798,-0.0699996948242152,15.978702716142749,18.87812386722322,1.2011302699535547,2.067263774675049,2.7989176942986065,3.465896667851413,19.604650484770957,0.34999990463256747,-0.955257978713365,-1.80712492465973,-3.722361119875301,0.10811127055584091,-2.764743022267516,-0.8495068270519441,1.2870499134063733,2.8148227267794614,-21.34509039594586,0.9576180976077856,10,0.8462498188018808,1.8524999618530282,3.4468750953674325,3.136250019073487,1.7249999046325692,0,0.4006170091950345,-1.9999968210876213,5.6500000953674325,1.0952378645685426,5.897500038146973,-1.4654098160068587,6.807499885559082,0.4006170091950345
4047,2002-10-08,6.067500114440918,6.15500020980835,5.699999809265138,5.747499942779541,11727200.0,0.0696341950867072,-1.1927706967215521,18.285803814714825,20.87774146972744,18.284006021822833,0.6669865404715791,1.5405699576986471,2.375304324272687,3.0152915918338667,21.223642511064376,0.4825000762939462,-0.9951088123619201,-1.2783749341964725,-3.1958885470023706,0.6391386786094246,-2.2371317405994215,-0.3196181277935235,0.6518309240341189,27.188946167943364,7.198570494228608,0.9587568064029487,10,0.4512498378753662,1.369999885559082,3.073125123977661,2.6787500381469727,1.2925000190734854,1,0.31767609967252075,-8.032215590967798,5.672500133514403,-1.9999968210876213,5.6500000953674325,1.0952378645685426,5.897500038146973,0.31767609967252075
4048,2002-10-09,5.945000171661378,6.170000076293945,5.90749979019165,6.039999961853027,12198800.0,-0.020189524593165586,-2.088228611819352,-0.2968741850931816,23.319329190236942,18.793910255410843,0.6930603877884014,1.523822979334768,2.4651626017474184,3.081707939677586,23.452434667835103,0.2625002861022949,-1.0574366196696179,-1.2628748893737782,-3.1657495969787837,0.6399998182312281,-2.2143122431762814,-0.31143753557127507,0.5773512798881528,30.69545954980178,8.40358691121472,0.951437353802503,10,0.5737497806549063,1.4924998283386222,3.1562498807907096,2.801249980926513,1.5449995994567862,2,0.3397813158282901,-1.1927706967215521,6.067500114440918,-8.032215590967798,5.672500133514403,-1.9999968210876213,5.6500000953674325,0.3397813158282901
4049,2002-10-10,6.5374999046325675,6.579999923706055,5.927499771118164,5.96999979019165,13017600.0,0.09966353504841208,1.0,-5.973698608134405,34.35804375221386,20.61008923819444,-0.002809403031106328,0.8286980199090532,1.844701811522623,2.444622856781547,25.243703779726495,0.6525001525878906,-1.0656304263851375,-0.5782501459121709,-2.419600513346876,1.2631002215225342,-1.4989253296295244,0.34242503780518163,-0.9124999046325675,95.54973586714458,68.62118612139767,0.9206751837173527,10,-0.06874990463256747,0.9000000953674325,2.555625319480897,2.208750247955323,1.4524998664855966,3,0.19273426344358047,-2.088228611819352,5.945000171661378,-1.1927706967215521,6.067500114440918,-8.032215590967798,5.672500133514403,0.19273426344358047
4050,2002-10-11,6.922500133514403,7.127500057220459,6.65749979019165,6.789999961853027,10842800.0,0.058891049254015115,-1.364778154048792,0.2334804316152623,41.65707779469661,23.561291087163575,-0.47061267341101765,0.3433608644225954,1.4444225999838318,2.020056749343742,26.496430662936877,0.5900001525878915,-1.053569241174011,-0.11837491989135795,-1.8552423469553725,1.6184925071726557,-0.9868086334233652,0.7500587936406493,-1.2784001350402825,86.35607880872271,54.68410928739239,0.8684337135320069,10,-0.4537501335144034,0.5149998664855966,2.021875023841859,1.8237500190734872,1.059999942779542,4,0.09245212772002964,1.0,6.5374999046325675,-2.088228611819352,5.945000171661378,-1.1927706967215521,6.067500114440918,0.09245212772002964
4051,2002-10-14,6.987500190734862,7.017499923706055,6.84499979019165,6.9000000953674325,6578000.0,0.009389679446269561,1.3389918177733093,0.6603772226880535,45.01800761519822,25.99838995584014,-0.604251096996749,0.18237128599414643,1.372159747316597,1.9163453031679767,27.751575899782,0.1725001335144043,-1.0399831815222544,0.013500118255614701,-1.61478877419409,1.6417890107053195,-0.8006443279692377,0.8276445644804671,-1.2840641899108878,90.19265553991144,53.03598475046376,0.8141444462248525,10,-0.5487501621246329,0.4499998092651376,1.933750033378602,1.7587499618530282,0.8274998664855966,0,0.05545614292489698,-1.364778154048792,6.922500133514403,1.0,6.5374999046325675,-2.088228611819352,5.945000171661378,0.05545614292489698
4052,2002-10-15,7.3474998474121085,7.542500019073486,7.177499771118164,7.4749999046325675,9544000.0,0.051520521910624284,1.780951239139459,-1.4571419229323297,53.88788168964662,29.542081092072813,-1.063115384868322,-0.2602808079772645,1.0160231307973335,1.5155025050440605,29.165634458556845,0.5549998283386239,-1.0109961614786753,0.41749978065490634,-1.1127779723381268,1.9477775336479404,-0.34763909584161024,1.182638657151423,-1.5871012843322747,88.07338566583951,47.306382837571405,0.7651388764965169,10,-0.7637498378753653,0.09000015258789151,1.5737503767013559,1.3987503051757821,0.8649997711181632,1,0.006805061826911762,1.3389918177733093,6.987500190734862,-1.364778154048792,6.922500133514403,1.0,6.5374999046325675,0.006805061826911762
4053,2002-10-16,7.239999771118164,7.445000171661378,7.0374999046325675,7.125,6585200.0,-0.014630837499344462,-1.8103470388408531,-0.9019585843739598,50.55079075017524,33.413990149655774,-0.9921484244232035,-0.2565044504634031,1.1086470650316684,1.5867880302679573,30.39144967513867,0.40750026702881037,-0.9656266571248846,0.36749973297119176,-1.0106520766736224,1.745651542616006,-0.32157617185121534,1.0565756377935989,-1.3726751206787116,81.26933736769986,38.66081291453154,0.689075904822407,10,-0.6562497615814209,0.19750022888183594,1.607500433921814,1.5062503814697266,1.5200004577636719,2,0.016574636214070848,1.780951239139459,7.3474998474121085,1.3389918177733093,6.987500190734862,-1.364778154048792,6.922500133514403,0.016574636214070848
4054,2002-10-17,7.817500114440918,7.824999809265138,7.494999885559082,7.502500057220459,7797600.0,0.07976524331209522,1.0000028899270095,2.739136383991508,57.414447487407465,38.11800249616057,-1.417746504484568,-0.8817734181418331,0.519692471177688,0.9768619754052636,31.077736373257025,0.5850000381469735,-0.9430353979763435,0.946625065803528,-0.42674212110972753,2.3199922527167836,0.2599414723468998,1.6333086592601562,-1.8496649418834235,99.3576278628097,54.307209115051386,0.6866835934566279,10,-1.0925002098083496,-0.6912503242492685,1.0425001382827759,0.9287500381469727,0.8575000762939435,3,-0.04189323166337755,-1.8103470388408531,7.239999771118164,1.780951239139459,7.3474998474121085,1.3389918177733093,6.987500190734862,-0.04189323166337755
4055,2002-10-18,7.610000133514403,7.8474998474121085,7.4124999046325675,7.727499961853027,6866400.0,-0.02654300964360834,1.4335688400239675,-0.373015260300062,56.28328211861556,42.59628909643533,-1.0091000267861912,-0.7293903710019078,0.7034194893539523,1.151478234663668,31.631611388493315,0.434999942779541,-0.8824947081827075,0.7503750801086415,-0.5930996324632813,2.0938497926805653,0.07863772382267964,1.4221124363946034,-1.4935917900202975,76.30925682376525,28.430694430905632,0.6717373562859618,10,-0.8362503051757804,-0.4887499809265128,1.310000181198121,1.1362500190734872,0.9725003242492702,4,0.049934248480528076,1.0000028899270095,7.817500114440918,-1.8103470388408531,7.239999771118164,1.780951239139459,7.3474998474121085,0.049934248480528076
4056,2002-10-21,8.005000114440918,8.005000114440918,7.397500038146973,7.572500228881836,7379200.0,0.051905384230801266,1.809249651054334,-3.680855467402525,57.63674179566941,46.680622465984435,-1.1604765112854238,-1.1554759470902791,0.29551629763368936,0.7242003874007708,31.91533294801512,0.6075000762939453,-0.6762404678734235,1.127500057220459,-0.2685950356351601,2.523595150076078,0.42945251079264946,1.8255476036482685,-1.7154826205550116,100.0,54.01764645669295,0.6980475464278098,10,-1.0487501621246338,-0.8837499618530273,0.8712501525878906,0.7412500381469727,0.1875,0,-0.0028107480106568383,1.4335688400239675,7.610000133514403,1.0000028899270095,7.817500114440918,-1.8103470388408531,7.239999771118164,-0.0028107480106568383
4057,2002-10-22,7.322500228881836,7.625,7.0374999046325675,7.4650001525878915,16856000.0,-0.08525919747681965,1.540543048378653,-0.32947967956534696,55.07889915504827,50.209463573185694,-0.3142837971950998,-0.5051774665446693,0.9573998077291677,1.368090191820496,31.764590078015015,0.9675002098083505,-0.4414864971125372,0.4490001678466795,-0.9412074817439944,1.8392078174373525,-0.246103656948657,1.144103992642016,-0.8271248205293285,29.457391467204268,-20.081008224275067,0.6951038247953366,10,-0.3562502861022949,-0.2012500762939453,1.5537500381469727,1.4237499237060547,1.2124996185302752,1,0.06725842443760888,1.809249651054334,8.005000114440918,1.4335688400239675,7.610000133514403,1.0000028899270095,7.817500114440918,0.06725842443760888
4058,2002-10-23,7.460000038146973,7.46999979019165,7.09499979019165,7.309999942779541,7624000.0,0.018777713208229407,3.411775100626902,-1.0526328117680062,68.17917539065145,53.96736708856765,-0.23946309164376967,-0.6412968489980511,0.8099665069796842,1.1939446734936396,30.51984030657271,0.375,-0.19381541081686304,0.5647499799728397,-0.848852058337398,1.9783520182830774,-0.14205103918227913,1.2715509991279585,-0.7834696650638557,43.6692549759857,-11.209294617339246,0.7068010191551188,10,-0.12875008583068848,-0.377500057220459,1.416250228881836,1.286250114440918,1.0199995040893537,2,0.10087125690822596,1.540543048378653,7.322500228881836,1.809249651054334,8.005000114440918,1.4335688400239675,7.610000133514403,0.10087125690822596
4059,2002-10-24,7.4025001525878915,7.585000038146973,7.357500076293945,7.514999866485597,5812400.0,-0.007707759418908,-1.2469146849458093,-0.7499976158157248,71.33293034833439,57.26468403897184,-0.05180745849106394,-0.5981204729400353,0.8327232740304487,1.213533608716502,29.272303595360547,0.22749996185302734,0.026349329826905965,0.49687509536743235,-0.9289827737240879,1.9227329644589526,-0.2160538391783282,1.209804029913193,-0.5665534105418386,37.72611563853056,-22.91923785799311,0.7129289345457601,10,0.022499799728392667,-0.4687500000000009,1.4237499237060538,1.3437499999999991,1.1899995803833,3,0.18338399842104236,3.411775100626902,7.460000038146973,1.540543048378653,7.322500228881836,1.809249651054334,8.005000114440918,0.18338399842104236
4060,2002-10-25,7.820000171661378,7.824999809265138,7.2849998474121085,7.397500038146973,6805600.0,0.05639986632455929,1.4971130640329764,-3.755566293249248,73.84786494487754,60.46800152004732,-0.3672265041083689,-1.0136406385663186,0.3778452306456588,0.7614827991736375,28.19373069726122,0.5399999618530291,0.25771802768022045,0.880125117301942,-0.60077740146951,2.361027636073394,0.13967385791621556,1.6205763766876684,-0.8437670249279412,80.87856303243734,12.384405571557494,0.7404512593857262,10,-0.2987501621246347,-0.9712500572204599,0.8924999237060538,0.9262499809265128,0.7324995994567862,4,0.10933503840215852,-1.2469146849458093,7.4025001525878915,3.411775100626902,7.460000038146973,1.540543048378653,7.322500228881836,0.10933503840215852
4061,2002-10-28,7.552499771118164,7.800000190734862,7.3400001525878915,7.797500133514403,8666400.0,-0.03420721159477702,2.67999328614563,-0.5798823312984492,66.97142464773997,61.92172851539103,-0.012463218865471859,-0.7422571317511046,0.597560384871004,0.9952405575202441,26.584723382114607,0.48000001907348633,0.4165337636238391,0.5859997272491455,-0.9199047585310165,2.0919042130293075,-0.1669525156409355,1.3389519701392265,-0.45281458825982934,65.39681636226788,-7.978392170256029,0.7529522428900811,10,-0.0312497615814209,-0.7374997138977051,1.132500410079956,1.1937503814697266,1.0425004959106445,0,0.13637877760478445,1.4971130640329764,7.820000171661378,-1.2469146849458093,7.4025001525878915,3.411775100626902,7.460000038146973,0.13637877760478445
4062,2002-10-29,7.357500076293945,7.635000228881836,7.077499866485597,7.574999809265138,8432000.0,-0.025819225519201683,2.3037002500741695,0.8877526989916437,65.87970751412848,63.62494148916362,0.20573993851097416,-0.5691530070803328,0.7353985001419687,1.1525861418508114,25.080103367033928,0.5575003623962393,0.5162655831952243,0.38637502193450945,-1.1239512299032786,1.8967012737722966,-0.3687881039843841,1.141538147853403,0.6475000381469727,37.458224915333375,-39.60897650300794,0.7551631259188937,10,0.16374993324279785,-0.5425000190734863,1.2300000190734863,1.3887500762939453,1.0450000762939435,1,0.11348964043335386,2.67999328614563,7.552499771118164,1.4971130640329764,7.820000171661378,-1.2469146849458093,7.4025001525878915,0.11348964043335386
4063,2002-10-30,7.612500190734862,7.857500076293945,7.3499999046325675,7.362500190734862,7124800.0,0.034658526917659804,-2.690902659532048,-1.1494266985289234,63.077861936504085,64.25420976128545,0.010209378191728291,-0.8018643074740135,0.4379165379556005,0.8628287654518543,23.32664590063118,0.5075001716613778,0.6054614325637848,0.6011251211166373,-0.9335507872951814,2.135801029528456,-0.16621283308927204,1.3684630753225466,0.3739499187469493,68.5897667105396,-5.885901230304739,0.7673379542059092,10,-0.09125018119811923,-0.7975001335144034,0.7006247043609628,1.0374999046325692,0.8850002288818386,2,0.12118221787370453,2.3037002500741695,7.357500076293945,2.67999328614563,7.552499771118164,1.4971130640329764,7.820000171661378,0.12118221787370453
4064,2002-10-31,7.809999942779541,7.864999771118164,7.5900001525878915,7.677499771118164,7598000.0,0.025944137549586577,1.2680396964757212,0.5300006866455078,61.31293673607278,64.81306027433627,-0.2106145235870649,-0.894604820880704,0.19548547202371225,0.6386723029064534,20.436466744473634,0.27499961853027255,0.6320690686857775,0.7029998779296873,-0.7767970136362603,2.182796769495634,-0.036898567853286046,1.4428983237126607,0.15827116184234669,93.01589396835737,19.215061698801833,0.7398984457829735,10,-0.28874993324279785,-0.994999885559082,0.15062522888183594,0.49000024795532227,0.3475003242492676,3,0.08578740132721885,-2.690902659532048,7.612500190734862,2.3037002500741695,7.357500076293945,2.67999328614563,7.552499771118164,0.08578740132721885
4065,2002-11-01,7.8474998474121085,7.867499828338622,7.447500228881836,7.702499866485597,9187200.0,0.004801524315917183,3.540537614730956,1.0943380609127058,61.03979160683247,65.19117692002105,-0.23566489241830624,-0.8000514562977941,0.09789536767259754,0.5773771265138672,17.106666053979783,0.4199995994567862,0.6890587968963162,0.6306247949600214,-0.7138050587823512,1.9750546487023941,-0.041590131911164896,1.3028397218312078,0.1029558324470532,97.46835672249887,24.677646529633563,0.6722149268711866,11,-0.39499998092651367,-1.0324997901916495,0.11312532424926847,0.4525003433227548,0.6175003051757804,4,0.09493467984007209,1.2680396964757212,7.809999942779541,-2.690902659532048,7.612500190734862,2.3037002500741695,7.357500076293945,0.09493467984007209
4066,2002-11-04,7.945000171661378,8.162500381469728,7.7249999046325675,7.889999866485597,7808800.0,0.012424380521832257,-1.272728398670299,0.3793124993834048,58.224367460607624,65.54067339841653,-0.3828299073721926,-0.757405081063049,-0.04835667652270281,0.4607579644709423,13.788165116552115,0.43750047683716087,0.6676802402337376,0.614500117301942,-0.5528130123902626,1.7818132469941466,0.03084355245583925,1.1981566821480447,-0.8675003051757812,79.9539072281886,8.72059175357144,0.5836565648461025,11,-0.32500004768371493,-1.0512499809265137,0.015624999999999112,0.35500001907348544,0.4199995994567862,0,0.07646313232611957,3.540537614730956,7.8474998474121085,1.2680396964757212,7.809999942779541,-2.690902659532048,7.612500190734862,0.07646313232611957
4067,2002-11-05,7.994999885559082,8.072500228881836,7.8375000953674325,7.925000190734862,6271600.0,0.006293230058829424,1.0888865341414748,1.272714662227787,60.55944272338454,64.69403643538686,-0.3658797511764762,-0.6910266257354225,-0.15422161681933222,0.38518953191954,10.834341502689506,0.2350001335144034,0.6686074245418192,0.568124842643738,-0.47141687188022274,1.6076665571676987,0.04835398538175717,1.0878956999057188,-0.8958000087738025,79.38456644817252,9.031579184869727,0.5197708572619805,11,-0.3749997615814191,-1.1012496948242179,-0.0943748950958252,0.30500030517578125,0.35000038146972656,1,0.0750469531029605,-1.272728398670299,7.945000171661378,3.540537614730956,7.8474998474121085,1.2680396964757212,7.809999942779541,0.0750469531029605
4068,2002-11-06,7.9650001525878915,8.074999809265138,7.699999809265138,8.024999618530272,7380400.0,-0.0037523118699948066,3.6875044703525286,-0.8571389645776077,52.43600457763794,62.594378016420606,-0.28688106280113956,-0.529059378060535,-0.1704654383267954,0.3880688250337707,7.6529255800507014,0.3750000000000009,0.6287559239068861,0.43712511062622195,-0.36059250734159587,1.2348427285940398,0.03826630164231304,0.8359839196101309,-0.8445342657089228,72.3775962610639,5.4583083138594475,0.3988588089839088,11,-0.3450000286102286,-1.0712499618530273,-0.16187500953674405,0.33500003814697177,0.13999938964843484,2,0.05492780811282838,1.0888865341414748,7.994999885559082,-1.272728398670299,7.945000171661378,3.540537614730956,7.8474998474121085,0.05492780811282838
4069,2002-11-07,7.797500133514403,7.942500114440918,7.582499980926514,7.872499942779541,7223600.0,-0.0210295060721456,2.3488360745905856,1.2500079473567796,53.13807611520069,60.29329036867873,-0.0642103175198967,-0.27649960008217445,-0.04187323686696498,0.531230766101161,5.39468492451701,0.38250017166137784,0.6499312116155718,0.20662508010864133,-0.4479383966239512,0.8611885568412347,-0.12065665825765493,0.5339068184749376,-0.6561935567436192,48.951025166325856,-16.087309935680132,0.32728173836629654,11,-0.1775000095367405,-0.9037499427795392,-0.036875009536742276,0.5025000572204599,0.5724997520446786,3,0.08977239809123305,3.6875044703525286,7.9650001525878915,1.0888865341414748,7.994999885559082,-1.272728398670299,7.945000171661378,0.08977239809123305
4070,2002-11-08,7.5625,7.9000000953674325,7.53249979019165,7.797500133514403,6830000.0,-0.030137881306901204,-1.4915228210603282,3.1333430820288664,42.17506260017377,57.538139030060265,0.1457492720013942,0.009387417733831782,0.14391619737565442,0.7432730627079653,4.371428568987837,0.36750030517578214,0.5914980940757637,-0.06037504673004168,-0.6350609577886779,0.5143108643285945,-0.3477180022593602,0.22696790879927686,-0.40076954713523705,4.761933595568282,-53.54671547978897,0.28734295552931816,11,0.05750012397766291,-0.6687498092651358,-0.3237498998641968,0.3462502956390381,0.752499580383299,4,0.07867772126000783,2.3488360745905856,7.797500133514403,3.6875044703525286,7.9650001525878915,1.0888865341414748,7.994999885559082,0.07867772126000783
4071,2002-11-11,7.375,7.557499885559082,7.247499942779541,7.557499885559082,7484400.0,-0.024793388429752095,2.397261777231991,0.7765948164786741,51.12539726216707,55.89877122428677,0.34131612846344606,0.23969574186069487,0.27933446955202434,0.908607507513171,3.5149039761756327,0.315000057220459,0.5197723662415568,-0.267250037193298,-0.7738354139651538,0.23933533957855868,-0.5205427255792259,-0.013957348807370096,-0.19325414856313738,15.407864385761577,-44.627330908842175,0.25329268838592817,11,0.3300001621246347,-0.48124980926513583,-0.24500000476837158,0.4250001907348633,0.6674995422363263,0,0.14779663085937478,-1.4915228210603282,7.5625,2.3488360745905856,7.797500133514403,3.6875044703525286,7.9650001525878915,0.14779663085937478
4072,2002-11-12,7.397500038146973,7.517499923706055,7.292500019073486,7.377500057220459,6420400.0,0.0030508526300980776,-1.3684193354899752,-0.1095890053040002,48.590755185430005,54.28909269638964,0.3632906768201627,0.2330839935529161,0.22231597951856585,0.8691567907333244,3.7039199180639053,0.22499990463256836,0.3886894707457351,-0.24725000858306867,-0.7481726143309864,0.253672597164849,-0.49771131145702796,0.0032112942908906206,-0.19613909610945246,18.126902667003918,-42.16176861377744,0.250461302873959,11,0.307500123977662,-0.46624994277953924,-0.37562501430511475,0.4025001525878906,0.689999580383299,1,0.1307873914135922,2.397261777231991,7.375,-1.4915228210603282,7.5625,2.3488360745905856,7.797500133514403,0.1307873914135922
4073,2002-11-13,7.360000133514403,7.4650001525878915,7.125,7.3499999046325675,8635200.0,-0.005069267244230069,2.0909067264301426,0.5000119209403238,49.032991493310895,52.92465433608277,0.40365548616925206,0.29516841425160845,0.21673524655496657,0.8886771846398291,3.7831329097450572,0.3400001525878915,0.3128959475641464,-0.29074993133545046,-0.7738160472480624,0.1923161845771615,-0.5322829892917564,-0.04921687337914449,0.8025002479553249,28.746189677920498,-32.9756094981112,0.24153305795630584,11,0.28375005722046076,-0.32500004768371404,-0.3818751573562613,0.4400000572204599,1.0250000953674325,2,0.1338315374518977,-1.3684193354899752,7.397500038146973,2.397261777231991,7.375,-1.4915228210603282,7.5625,0.1338315374518977
4074,2002-11-14,7.489999771118164,7.614999771118164,7.447500228881836,7.449999809265138,7095600.0,0.01766299391922499,-6.444569248701918,3.999904634751008,41.361243212245775,50.73814895890648,0.24975461374909358,0.1469072727679226,0.06362011403623136,0.7456224949527428,4.044578753563701,0.25499963760376065,0.2577469080586239,-0.14437527656555194,-0.6258419825863886,0.3370914294552856,-0.3851086295759707,0.09635807644486682,0.6517506027221689,47.09673886493076,-11.69781233117623,0.2407333530104187,11,0.1537504196167001,-0.44499969482421786,-0.511874794960022,0.3100004196166992,0.9800004959106445,3,0.08210945125654523,2.0909067264301426,7.360000133514403,-1.3684193354899752,7.397500038146973,2.397261777231991,7.375,0.08210945125654523
4075,2002-11-15,7.989999771118164,8.097499847412111,7.497499942779541,7.5,11772400.0,0.06675567627225121,-1.4242425993892702,12.250005960470434,60.21003991412697,50.958779231519735,-0.2546893468843141,-0.3406286400341134,-0.4673794713564057,0.23278763965095095,4.373953142466725,0.6075000762939471,0.21615951972073688,0.33662474155426025,-0.17011991936934479,0.8433694024778653,0.08325241109245773,0.5899970720160628,0.13141559524536284,88.9460058446269,29.706572439142825,0.2533723304618025,11,-0.3787498474121085,-0.5799996852874747,-1.036874771118164,-0.18999958038330078,0.5349998474121076,4,0.04755946499704833,-6.444569248701918,7.489999771118164,2.0909067264301426,7.360000133514403,-1.3684193354899752,7.397500038146973,0.04755946499704833
4076,2002-11-18,7.982500076293945,8.175000190734862,7.9124999046325675,8.072500228881836,7335200.0,-0.0009386351738491783,-1.282606261894963,-0.18367386658673965,65.98466315278552,51.561581501453176,-0.269669519774582,-0.3529994872500781,-0.4918474586457311,0.22608103371916322,4.489302499581062,0.26250028610229403,0.17023832634402325,0.3302500486373905,-0.17329757677208057,0.8337976740468616,0.07847623593265496,0.582023861342126,-0.8575000762939453,81.66665909782441,18.85941724099927,0.2517738127047356,11,-0.33249998092651456,-0.47250008583068936,-1.0293750762939453,-0.18249988555908203,0.559999465942381,0,0.04165355476497834,-1.4242425993892702,7.989999771118164,-6.444569248701918,7.489999771118164,2.0909067264301426,7.360000133514403,0.04165355476497834
4077,2002-11-19,7.815000057220459,7.994999885559082,7.672500133514403,7.84499979019165,7747600.0,-0.020983403378963983,-1.0476202009682019,0.33332980121222394,55.421686439355874,51.89332393053295,-0.14571063939129658,-0.15463923352053577,-0.36093546096499374,0.3758215298094001,4.399848057649999,0.3224997520446786,0.11699458920302064,0.1381250381469723,-0.345291713691136,0.6215417899850806,-0.10358333777208184,0.37983341406602644,-0.6690000534057621,65.71427922670662,3.4881856931833184,0.24170837591905395,11,-0.16499996185302823,-0.20875000953674494,-0.8768750429153442,-0.014999866485595703,0.684999942779541,1,0.02911061847090779,-1.282606261894963,7.982500076293945,-1.4242425993892702,7.989999771118164,-6.444569248701918,7.489999771118164,0.02911061847090779
4078,2002-11-20,8.212499618530272,8.242500305175781,7.697500228881836,7.820000171661378,12732800.0,0.050863667101646914,1.4088357501820408,-13.083431350732658,59.733976589183335,52.62620176097547,-0.5636881829227125,-0.5195083344401947,-0.7899494954385169,-0.03179775676581009,4.495361805837049,0.5450000762939453,0.08002838940890733,0.49799962043762047,-0.02947340487749095,1.0254726457527328,0.23426310778006432,0.7617361330951766,-1.0459196109771716,96.226329085984,36.32953742474701,0.26373651265755615,11,-0.528749465942381,-0.5724995136260969,-1.2018746137619,-0.4124994277954084,0.28750038146972834,2,-0.015220700859206904,-1.0476202009682019,7.815000057220459,-1.282606261894963,7.982500076293945,-1.4242425993892702,7.989999771118164,-0.015220700859206904
4079,2002-11-21,8.760000228881836,8.760000228881836,8.199999809265138,8.252499580383299,12138800.0,0.06666674408315476,1.206895385349695,1.2929971049565756,67.70127250338919,55.462447305777175,-1.0731537166353782,-1.011978611589166,-1.352775015986328,-0.5818264167147618,5.169026625536144,0.5600004196166974,0.04140297974548535,0.977625226974487,0.29318638341915815,1.6620640705298166,0.6354058051968217,1.3198446487521514,-1.5503834094238282,100.0,43.00281351566322,0.3422194217776647,11,-0.817500114440918,-0.8612501621246338,-1.7493752241134644,-0.9600000381469727,-0.27250003814697443,3,-0.042808218059586345,1.4088357501820408,8.212499618530272,-1.0476202009682019,7.815000057220459,-1.282606261894963,7.982500076293945,-0.042808218059586345
4080,2002-11-22,8.675000190734862,8.772500038146973,8.552499771118164,8.637499809265138,7037200.0,-0.009703200448183624,-1.1204798235131905,0.07389228285849396,64.23002483829816,56.91851703645842,-0.909381026206975,-0.9060958500465421,-1.2856930779697837,-0.5033073039108711,5.636708341411404,0.2200002670288086,0.0404276756517401,0.8498751878738382,0.05728033644966857,1.6424700392980087,0.4535777621617534,1.246172613585923,-1.3723603667114244,91.13637673953447,35.51285039547152,0.3962974257120852,11,-0.7262501716613752,-0.770000219345091,-1.7493753433227521,-0.8749999999999982,0.2325000762939471,4,-0.02363111460504619,1.206895385349695,8.760000228881836,1.4088357501820408,8.212499618530272,-1.0476202009682019,7.815000057220459,-0.02363111460504619
4081,2002-11-25,8.582500457763674,8.707500457763674,8.397500038146973,8.680000305175781,7239200.0,-0.010662793191633546,3.065575205743231,-2.5999694827325115,61.265594820495245,58.32683255146567,-0.7013377179695253,-0.7720583904123668,-1.2094931214041553,-0.42547655985825195,5.991439518297587,0.310000419616701,0.048675040889127885,0.7058754205703757,-0.14392075745377042,1.5556715985945218,0.2809773315583026,1.1307735095824487,-1.162271816610354,82.7273093767436,28.865606762509927,0.4248980890120728,11,-0.6337504386901873,-0.6775004863739031,-1.6350004673004168,-0.7825002670288104,0.189999580383299,0,-0.0066997770074556096,-1.1204798235131905,8.675000190734862,1.206895385349695,8.760000228881836,1.4088357501820408,8.212499618530272,-0.0066997770074556096
4082,2002-11-26,8.192500114440918,8.534999847412111,8.180000305175781,8.465000152587889,6989600.0,-0.04544134256001864,-1.386554298591778,2.7948765601158434,53.83319262551783,58.86018823282199,-0.2086489294526075,-0.33338743906912693,-0.8375172662420889,-0.042303069061430776,6.351097072967107,0.4025001525878924,0.10767511748804814,0.27412507534027064,-0.5499411485044767,1.098191299185018,-0.13790803658210393,0.6861581872626443,-0.6640897615281061,46.046509152170074,-5.246971085156304,0.4120331119223737,11,-0.08249998092651367,-0.28750014305114746,-1.1537500619888306,-0.3924999237060547,0.7699995040893555,1,0.04272193138923064,3.065575205743231,8.582500457763674,-1.1204798235131905,8.675000190734862,1.206895385349695,8.760000228881836,0.04272193138923064
4083,2002-11-27,8.534999847412111,8.657500267028809,8.262499809265138,8.262499809265138,8968000.0,0.041806497184842195,-1.8990855227009322,-1.0000000000000064,61.73428550055168,61.12385959818931,-0.41007025998012026,-0.6358316772001826,-1.199671910929288,-0.38707276394498,6.739463125045273,0.4650001525878906,0.1645869826364974,0.5704998254776017,-0.2841802773891029,1.4251799283443054,0.14315977404424984,0.9978398769109535,-0.9070623196805663,59.915561557492005,7.981847268318013,0.427340051433352,11,-0.3999998569488543,-0.609999895095827,-1.4912497997283953,-0.7349996566772479,0.26000022888183416,2,-0.004100743765417136,-1.386554298591778,8.192500114440918,3.065575205743231,8.582500457763674,-1.1204798235131905,8.675000190734862,-0.004100743765417136
4084,2002-11-29,8.479999542236326,8.617500305175781,8.462499618530272,8.564999580383299,2204000.0,-0.006444089766734051,-1.583347241097074,-0.3119267018272047,65.48522633551435,61.70999142278791,-0.2233588122981569,-0.5566002272558297,-1.1479623759867739,-0.32877744667468,7.133619977792183,0.1550006866455096,0.23335315724805383,0.48199954032897807,-0.39929082695025464,1.3632899076082108,0.04135435668936083,0.9226447239685944,-0.7604970136715474,50.63280544552274,-6.96759562849256,0.4406451836396164,11,-0.25749945640563787,-0.5549995899200422,-1.2731245756149274,-0.6799993515014631,0.0625,4,0.002358544674921026,-1.8990855227009322,8.534999847412111,-1.386554298591778,8.192500114440918,3.065575205743231,8.582500457763674,0.002358544674921026
4085,2002-12-02,8.592499732971191,8.837499618530273,8.547499656677246,8.637499809265138,6050800.0,0.013266532642429496,-3.2962884471382754,0.5294124246878329,71.0822478509711,62.2763897225863,-0.26977652324250023,-0.6434132959611807,-1.2620303589507786,-0.44364193280681263,7.951994981284646,0.3575000762939471,0.31527753137811665,0.557249736785888,-0.35952077018998096,1.4740202437617578,0.0988644832979535,1.0156349902738224,-0.7887574036398366,62.737621076877105,-0.19159644132017206,0.45838525348793485,12,-0.33749985694885254,-0.6349999904632568,-1.413124680519104,-0.7924995422363281,0.06750011444091975,0,-0.012219906371765732,-1.583347241097074,8.479999542236326,-1.8990855227009322,8.534999847412111,-1.386554298591778,8.192500114440918,-0.012219906371765732
4086,2002-12-03,8.552499771118164,8.642499923706055,8.397500038146973,8.555000305175781,4843600.0,-0.00465521828293336,1.7605656504873148,0.055567329292584594,69.87951530360161,63.88281515194694,-0.1569211124396901,-0.5855909819945726,-1.2180507066518178,-0.4041871358104956,8.127690709860962,0.24499988555908203,0.4140659440278247,0.4868747949600216,-0.4571561236196455,1.4309057135396879,0.014859335670188045,0.9588902542498552,-0.645381712866917,56.65397033525858,-11.449108874386752,0.47201545928983324,12,-0.2849998474121094,-0.5950000286102295,-1.3674997091293335,-0.7524995803833008,0.3474998474121094,1,0.0415083899925357,-3.2962884471382754,8.592499732971191,-1.583347241097074,8.479999542236326,-1.8990855227009322,8.534999847412111,0.0415083899925357
4087,2002-12-04,8.595000267028809,8.720000267028809,8.457500457763674,8.600000381469728,5456400.0,0.0049693653373916735,1.14285658677855,1.9996186117474686,71.21993120109036,65.15903233104771,-0.08620876181530157,-0.6122253106721693,-1.2480973130649762,-0.44814881482574265,8.369383978020632,0.26249980926513494,0.43580795559673646,0.4993752717971809,-0.47291703368099647,1.4716675772753591,0.013229119058092209,0.9855214245362696,-0.594844052749659,57.8261857492813,-14.625095608995487,0.486146152739089,12,-0.08625030517578125,-0.637500524520874,-1.4268752336502075,-0.7950000762939453,0.2824993133544922,2,0.02065151432270107,1.7605656504873148,8.552499771118164,-3.2962884471382754,8.592499732971191,-1.583347241097074,8.479999542236326,0.02065151432270107
4088,2002-12-05,8.402500152587889,8.699999809265138,8.277500152587889,8.680000305175781,5734000.0,-0.022396754911034433,1.6614221949886085,55.4987602517449,65.34903508076786,64.89767261742311,0.1520689169389886,-0.406088619835935,-1.032953587992436,-0.26259514511937176,8.78199548600087,0.42249965667724965,0.44541659824333557,0.2850001573562597,-0.6945768463952326,1.2645771611077512,-0.20478834451948558,0.7747886592320059,-0.3186095978836274,22.321449858821936,-51.133713715581194,0.48978850187574585,12,0.1062498092651385,-0.42125034332275213,-1.2343751192092878,-0.6024999618530256,0.4375000000000018,3,0.06664676653054391,1.14285658677855,8.595000267028809,1.7605656504873148,8.552499771118164,-3.2962884471382754,8.592499732971191,0.06664676653054391
4089,2002-12-06,8.497500419616701,8.680000305175781,8.199999809265138,8.345000267028809,5883600.0,0.011306190455653065,-1.1694885300735445,-0.5495497972369264,59.88316333732011,64.41468800620333,0.01778781097690718,-0.47005785313430515,-1.1092199198340085,-0.36757273362599463,9.384651048779435,0.48000049591064275,0.5010141060938533,0.3450004100799582,-0.6364553449707984,1.3264561651307138,-0.1457274674454201,0.8357282876053365,-0.3382489585298387,46.66677637041183,-23.803243598115337,0.490727877525378,12,0.011249542236326349,-0.5162506103515643,-1.3293753862381,-0.6975002288818377,-0.02000045776367365,4,0.035010255014575664,1.6614221949886085,8.402500152587889,1.14285658677855,8.595000267028809,1.7605656504873148,8.552499771118164,0.035010255014575664
4090,2002-12-09,8.157500267028809,8.5,8.157500267028809,8.492500305175781,5896800.0,-0.04001178414807649,-1.0447742923595038,-2.196719363634064,53.017243080274326,63.49820447951213,0.30917376067706215,-0.08769225346162024,-0.7521161369553981,-0.02825167595364242,9.864086228398193,0.3424997329711914,0.5104864187875506,-0.024749755859375,-0.9661582047456942,0.9166586930269442,-0.4954539803025355,0.4459544685837846,0.6799993515014648,0.0,-66.20118246036712,0.4707042244431598,12,0.3399996757507324,-0.17625045776367188,-0.9893752336502075,-0.3575000762939453,0.1849994659423828,0,0.047195741661648194,-1.1694885300735445,8.497500419616701,1.6614221949886085,8.402500152587889,1.14285658677855,8.595000267028809,0.047195741661648194
4091,2002-12-10,8.465000152587889,8.520000457763674,8.225000381469728,8.229999542236326,5519200.0,0.03769535709388094,-1.4081743869210508,-0.7014942793781475,60.69078614569087,64.26015931508692,-0.018714359112131262,-0.3260624878637941,-1.0348792079620974,-0.33293298419470574,9.750958696568047,0.36250019073486506,0.4535579295598122,0.22825012207031037,-0.6397271867556071,1.0962274308962279,-0.20573853234264838,0.6622387764832691,0.3588994789123561,54.666646321614266,-11.117102114695314,0.43398865441295853,12,0.03249979019165217,-0.48375034332275213,-1.3312501907348615,-0.6649999618530256,-0.4075002670288068,1,0.023035994247986746,-1.0447742923595038,8.157500267028809,-1.1694885300735445,8.497500419616701,1.6614221949886085,8.402500152587889,0.023035994247986746
4092,2002-12-11,8.364999771118164,8.442500114440918,8.260000228881836,8.307499885559082,6413200.0,-0.011813393935870553,-1.3934536949601957,0.24467972858905265,52.780310475073755,63.26527320114493,0.12105899470617487,-0.15796182626197997,-0.9186922925600971,-0.22707430105336535,9.631717612346455,0.2049999237060529,0.40809308070343775,0.07987475395202637,-0.6938900070675267,0.8536395149715794,-0.30700762655775016,0.4667571344618029,0.44557187309265167,38.248788788647886,-22.705808974293603,0.38688238050977647,12,0.13250017166137695,-0.38374996185302734,-1.1081246137619,-0.5649995803833008,-0.17500019073486506,2,0.06395694704730337,-1.4081743869210508,8.465000152587889,-1.0447742923595038,8.157500267028809,-1.1694885300735445,8.497500419616701,0.06395694704730337
4093,2002-12-12,8.345000267028809,8.417499542236326,8.142499923706055,8.390000343322754,5900800.0,-0.0023908553062258475,4.500076295109643,-0.7826115801170949,40.632059715912874,60.50381024341143,0.12434942574936514,-0.06364822507618761,-0.8676560709701215,-0.19780046621395897,9.02279665778481,0.27499961853027166,0.3749158625526583,0.010625243186950684,-0.6289633223723765,0.650213808746277,-0.309169039592712,0.3304195259666134,0.4525099496383671,37.67445574067174,-17.583506783904532,0.3197942827796633,12,0.14499950408935547,-0.3637504577636719,-1.0881251096725446,-0.6262502670288086,-0.3125,3,0.06381058074478485,-1.3934536949601957,8.364999771118164,-1.4081743869210508,8.465000152587889,-1.0447742923595038,8.157500267028809,0.06381058074478485
4094,2002-12-13,8.104999542236326,8.345000267028809,8.050000190734862,8.335000038146973,6404000.0,-0.028759822302310556,1.3599916076980438,5.111113465858557,37.9746789600693,56.82519147775567,0.34147177387231054,0.23693699291450265,-0.5694310449057998,0.042628683938437106,8.875308467011473,0.2950000762939471,0.3869315805507991,-0.26012547016143905,-0.7759450205956906,0.2556940802728134,-0.5180352453785648,-0.0022156949443132845,0.666310262712404,11.701983032723097,-37.40582452440531,0.25790977521712605,12,0.2800006866455096,-0.12374973297118963,-0.8481243848800624,-0.43249940872192294,0.06500053405761896,4,0.0906848429196534,4.500076295109643,8.345000267028809,-1.3934536949601957,8.364999771118164,-1.4081743869210508,8.465000152587889,0.0906848429196534
4095,2002-12-16,8.369999885559082,8.425000190734862,8.082500457763674,8.085000038146973,5858800.0,0.03269591095493607,-1.362075202409849,-1.2391270996338632,45.82103497852781,54.15202699719191,0.0464784047977993,0.0019657677767312975,-0.7639484172244462,-0.21708474505530262,8.922836050994281,0.34249973297118785,0.34766645593037815,-0.014125132560730336,-0.49882067547898856,0.4705704103575288,-0.25647290401986034,0.22822263889839967,0.35803134253681534,68.085002769712,22.270235521437698,0.24234777145912953,12,0.015000343322753906,-0.3887500762939453,-1.113124728202818,-0.6974997520446786,-0.30999946594238104,0,0.012843497940712822,1.3599916076980438,8.104999542236326,4.500076295109643,8.345000267028809,-1.3934536949601957,8.364999771118164,0.012843497940712822
4096,2002-12-17,8.314999580383299,8.439999580383299,8.220000267028809,8.329999923706055,7568400.0,-0.0065711237667608335,-1.146345548179386,-0.052632811768018976,52.77461686742402,52.10254762678454,0.07179659758230983,0.08764702528795887,-0.6383763976735803,-0.15937890448996228,8.81375645156728,0.2199993133544904,0.29759129112615845,-0.08575041294098007,-0.5338726567252241,0.36237183084326396,-0.3098115348331021,0.13831070895114195,0.3723497854709361,67.5157811869782,20.83267030772104,0.22406112189212218,12,0.060000419616700995,-0.3337497711181623,-1.058124423027035,-0.7899994850158674,-0.317499637603758,1,0.0033072945250376407,-1.362075202409849,8.369999885559082,1.3599916076980438,8.104999542236326,4.500076295109643,8.345000267028809,0.0033072945250376407
4097,2002-12-18,8.042499542236326,8.327500343322754,7.957499980926514,8.324999809265138,6690000.0,-0.032772104858532214,1.5739036113405447,18.832920083919426,38.47953941715067,49.117048108604855,0.28796513395676193,0.3984957202316597,-0.30975006174910114,0.10708433264101203,9.520256413431479,0.37000036239624023,0.20984635281040376,-0.36962542533874654,-0.7633971833815423,0.0241463327040492,-0.5665113043601444,-0.17273954631734867,0.606608873110746,17.61650401482366,-26.261222913515297,0.1968858790213975,12,0.2762506008148211,-0.06124973297118963,-0.7431243658065769,-0.5174994468688947,0.11250019073486506,2,0.0018651344950633142,-1.146345548179386,8.314999580383299,-1.362075202409849,8.369999885559082,1.3599916076980438,8.104999542236326,0.0018651344950633142
4098,2002-12-19,8.087499618530272,8.287500381469728,7.96750020980835,7.9724998474121085,6505200.0,0.005595284905845599,-4.120041809401186,-0.4070784510318157,40.775570545371124,46.99398224283274,0.2163329590862748,0.3622221170592592,-0.292994589281971,0.05524989498805688,9.721118195905259,0.32000017166137873,0.12455534725221007,-0.3183753490448016,-0.7290915463760737,0.09234084828647138,-0.5237334477104376,-0.11301725037916555,0.5062801220631563,26.942952439777372,-15.416041778192195,0.20535809866563642,12,0.1512506008148211,-0.10624980926513494,-0.7693744897842372,-0.56249952316284,0.13000011444091975,3,0.012673875324602957,1.5739036113405447,8.042499542236326,-1.146345548179386,8.314999580383299,-1.362075202409849,8.369999885559082,0.012673875324602957
4099,2002-12-20,8.385000228881836,8.4375,7.942500114440918,8.154999732971191,11122000.0,0.03678523949106882,1.955222860851816,2.000008292836663,45.51352978656282,46.16023632130924,-0.11041537158605408,0.03708852516967198,-0.5431103617942767,-0.24818294305540967,8.781772364276627,0.49499988555908203,0.0329421842949742,-0.002124738693236594,-0.37748893491750124,0.37323945753102805,-0.18980683680536892,0.18555735941889573,0.15787713093823896,88.94484210203495,47.132709230184574,0.18768209811213243,12,-0.15374994277954102,-0.24250030517578125,-1.0456250905990592,-0.9475002288818359,-0.7075004577636719,4,-0.04203935029588357,-4.120041809401186,8.087499618530272,1.5739036113405447,8.042499542236326,-1.146345548179386,8.314999580383299,-0.04203935029588357
4100,2002-12-23,8.470000267028809,8.507499694824219,8.262499809265138,8.337499618530272,4509600.0,0.010137153944753896,1.3614503237904223,0.5760885339569598,48.25027780912865,44.77795761724678,-0.16363339082168338,-0.06751877233283743,-0.5911724885262615,-0.3343301143303439,7.691360493790922,0.24499988555908025,-0.026238725768662263,0.09312529563903738,-0.2596566563393381,0.44590724761741285,-0.08326568035015036,0.2695162716282251,-0.5275001525878906,93.36292820430589,51.22112462221141,0.1763909759891876,12,-0.24500036239624023,-0.30250048637390137,-1.1256251335144034,-1.0325002670288086,-0.6775002479553223,0,-0.035419147730452294,1.955222860851816,8.385000228881836,-4.120041809401186,8.087499618530272,1.5739036113405447,8.042499542236326,-0.035419147730452294
4101,2002-12-24,8.524999618530272,8.5625,8.397500038146973,8.412500381469728,1511600.0,0.00649342972461997,-1.3157901781531502,0.8490466902264674,48.523194186856415,44.304944696333735,-0.23381491743015914,-0.1339125856899681,-0.6099287183432658,-0.38641615186808664,6.992653141407115,0.16499996185302734,-0.06873585160238349,0.15099968910217143,-0.19560960251450332,0.4976089807188462,-0.022304956706165058,0.3243043349105079,-0.5824995040893537,93.95155025941456,51.57155263823134,0.17330464580833732,12,-0.2724995613098127,-0.2699997425079328,-1.0143746137618992,-1.0874996185302717,-0.6799998283386213,1,-0.054545363017123205,1.3614503237904223,8.470000267028809,1.955222860851816,8.385000228881836,-4.120041809401186,8.087499618530272,-0.054545363017123205
4102,2002-12-26,8.542499542236326,8.744999885559082,8.497500419616701,8.510000228881836,3832400.0,0.00205277706617335,-7.608836993299747,0.28888474449831486,53.18904982825185,45.70016581992696,-0.24975283958509742,-0.13053983901187927,-0.6018405555933448,-0.3973586468864134,6.983470352204531,0.24749946594238104,-0.06515337295288148,0.1509996414184549,-0.19235239876605092,0.4943516816029607,-0.020676378673798013,0.3226756615107078,-0.5751994323730454,74.76630516160752,28.61600325679693,0.1716760200922528,12,-0.19874954223632635,-0.2874996662139875,-0.962499499320983,-1.1049995422363263,-0.7874994277954084,3,-0.06379861032033618,-1.3157901781531502,8.524999618530272,1.3614503237904223,8.470000267028809,1.955222860851816,8.385000228881836,-0.06379861032033618
4103,2002-12-27,8.5,8.592499732971191,8.462499618530272,8.545000076293945,3745600.0,-0.004975071058089919,-1.1666534212826485,-1.3846469863255644,50.05833324059953,47.0427940733192,-0.2044550189108456,-0.09570361494811763,-0.5302536254052583,-0.3571843336878935,6.684291955494285,0.13000011444091975,-0.11544220072397415,0.11025009155273402,-0.23036830860656643,0.45086849171203447,-0.060059108526916205,0.28055929163238424,-0.4860379035949709,69.47041053759914,22.41941080927883,0.17030920007965003,12,-0.15625,-0.2325000762939453,-0.871874928474428,-1.0625,-0.7150001525878915,4,-0.040588266709271625,-7.608836993299747,8.542499542236326,-1.3157901781531502,8.524999618530272,1.3614503237904223,8.470000267028809,-0.040588266709271625
4104,2002-12-30,8.5,8.747500419616701,8.382499694824219,8.452500343322754,3813200.0,0.0,-2.8933212619971806,-1.0555461365659307,59.500682253834405,48.5627548816866,-0.15928202350341003,-0.09921521990278315,-0.5191839290277809,-0.3610101259032703,6.531568503944205,0.36500072479248225,-0.12898445061254904,0.10925006866455078,-0.23259918539387137,0.45109932272297293,-0.06167455836466118,0.28017469569376274,-0.442175636245727,48.96904986628876,-3.8669616597564556,0.17092462702921116,12,-0.1549997329711914,-0.1100001335144043,-0.8381248712539673,-1.0625,-0.6649999618530273,0,-0.03323532553280106,-1.1666534212826485,8.5,-7.608836993299747,8.542499542236326,-1.3157901781531502,8.524999618530272,-0.03323532553280106
4105,2002-12-31,8.487500190734862,8.555000305175781,8.422499656677246,8.482500076293945,5627600.0,-0.0014705657958986595,-1.1199942017043938,0.10526632802614366,50.74626960092463,48.33738296318667,-0.14344697688825114,-0.10011815259034229,-0.4888420710884098,-0.3572377824949964,5.925418027977404,0.13250064849853516,-0.10588009264171738,0.10200023651122869,-0.2298829767515489,0.4338834497740063,-0.0639413701201601,0.2679418431426175,-0.37450174251159396,28.767202029623313,-22.85255444197918,0.1659416066313887,12,-0.1424999237060529,-0.0975003242492658,-0.5668751001358014,-1.0500001907348615,-0.6675000190734837,1,-0.0954345097395004,-2.8933212619971806,8.5,-1.1666534212826485,8.5,-7.608836993299747,8.542499542236326,-0.0954345097395004
4106,2003-01-02,8.907500267028809,8.912500381469727,8.399999618530272,8.492500305175781,6200000.0,0.04948454395941315,1.411767213813694,82.99809269505143,64.84269203813855,51.26662214329644,-0.5258622879133608,-0.5187557102333429,-0.8984857749528103,-0.7802585458078077,6.022736063226805,0.5125007629394549,-0.04172674993542991,0.5042502880096436,0.10385841692706776,0.9046421590922193,0.30405435246835566,0.7044462235509314,-0.7437416610940666,99.05658340320937,43.85579046330632,0.20019593554128778,1,-0.48000001907348633,-0.48000001907348633,-0.9806252717971802,-1.7087502479553223,-1.1725001335144052,3,-0.12517543806117026,-1.1199942017043938,8.487500190734862,-2.8933212619971806,8.5,-1.1666534212826485,8.5,-0.12517543806117026
4107,2003-01-03,8.772500038146973,8.875,8.649999618530272,8.862500190734863,6552800.0,-0.015155792852630134,2.913057900585505,-0.21686785749576593,61.00384906179114,53.51420864512089,-0.30890659479860005,-0.38975896698252654,-0.732481984670331,-0.6488551775884126,5.963422745683316,0.25750064849853693,-0.01903762032394063,0.36037507057189977,-0.06500202883261252,0.785752169976413,0.14768652086964273,0.5730636202741568,-0.5338672546587322,73.58487510481407,15.499271397253537,0.21268854970225648,1,-0.3449997901916504,-0.3449997901916504,-0.8456250429153442,-1.5737500190734863,-1.0250000953674316,4,-0.10572815547701486,1.411767213813694,8.907500267028809,-1.1199942017043938,8.487500190734862,-2.8933212619971806,8.5,-0.10572815547701486
4108,2003-01-06,8.962499618530273,9.00749969482422,8.774999618530272,8.782500267028809,5780400.0,0.021658544264131496,-1.3846082367843118,-1.9999894036366719,72.65522089466495,56.529952101576676,-0.40424540781210183,-0.5646010831436428,-0.8930636736570605,-0.8366729862917328,6.494147974774239,0.23499965667724787,-0.006141775747545708,0.5223746776580818,0.031053876985945195,1.0136954783302183,0.27671427732201437,0.7680350779941492,-0.6564800752438842,92.79998779296848,27.655521264074693,0.24566040033606812,1,-0.3274998664855939,-0.4874997138977051,-0.954999566078186,-1.763749599456787,-1.3949995040893555,0,-0.13472798387548146,2.913057900585505,8.772500038146973,1.411767213813694,8.907500267028809,-1.1199942017043938,8.487500190734862,-0.13472798387548146
4109,2003-01-07,8.795000076293945,8.970000267028809,8.662500381469728,8.970000267028809,7366000.0,-0.018688931588908164,2.5142805761276303,-0.972226784569494,61.8384512109013,58.039749146218085,-0.19273990864284407,-0.3938644777822091,-0.6956323893718857,-0.6797991370643697,7.089149576882324,0.30749988555908025,0.06576452824261025,0.3400001525878906,-0.1760273308632918,0.8560276360390722,0.08198641086229941,0.5980138943134818,-0.40480291482301567,65.0206433180012,0.23788465270331471,0.2580137417255909,1,-0.10000038146972656,-0.32000017166137695,-0.7650001049041748,-1.596250057220459,-1.3825001716613778,1,-0.11483800115069842,-1.3846082367843118,8.962499618530273,2.913057900585505,8.772500038146973,1.411767213813694,8.907500267028809,-0.11483800115069842
4110,2003-01-08,8.542499542236326,8.797499656677246,8.457500457763674,8.784999847412111,6340800.0,-0.028709554504520063,1.5420508103560016,1.3857145192669453,55.70890930733785,58.838161937382694,0.079484828448523,-0.1170427252286359,-0.4289763965248543,-0.4428535502781141,7.548430704906085,0.33999919891357244,0.12819115126380964,0.06824965476989497,-0.4294481277383895,0.5659474372781803,-0.18059923648424814,0.3170985460240381,0.4650001525878942,23.456774618922644,-39.287422186609625,0.24884889125414264,1,0.1525001525878924,-0.06749963760375799,-0.46874952316284,-1.34374952316284,-0.7924995422363263,2,-0.08282113456269946,2.5142805761276303,8.795000076293945,-1.3846082367843118,8.962499618530273,2.913057900585505,8.772500038146973,-0.08282113456269946
4111,2003-01-09,8.659999847412111,8.8725004196167,8.579999923706055,8.645000457763674,6214800.0,0.013754792095080903,-3.0344768619609126,-0.06185307535000696,66.80273288082887,60.35079338766902,-0.01883225191150295,-0.23103013420776186,-0.5220403673968175,-0.5786168141778862,8.055917709976477,0.33000087738037287,0.16406720549917253,0.1759999752044692,-0.32852812924777375,0.680528079656713,-0.07626407702165316,0.42826402743059155,0.33649986267089815,36.818121917893734,-30.32763907838185,0.2522640522261218,1,0.0349998474121076,-0.1849999427795428,-0.5537500381469744,-1.4287500381469744,-0.6224994659423828,3,-0.0969976547980832,1.5420508103560016,8.542499542236326,2.5142805761276303,8.795000076293945,-1.3846082367843118,8.962499618530273,-0.0969976547980832
4112,2003-01-10,8.899999618530273,9.024999618530273,8.5,8.572500228881836,6409200.0,0.027713599924586774,-1.2222213251737808,21.83418107833164,69.98770662950501,62.56516820865852,-0.22661907604286569,-0.45207195266041467,-0.7280247768484678,-0.8387031177803603,8.73554859938666,0.5249996185302734,0.19461368364880016,0.38924975395202566,-0.14459221200102945,0.9230917199050817,0.1223287709754981,0.6561707369285532,-0.4424991607665998,77.97353570864402,5.50517761029073,0.266920982976528,1,-0.19624996185302734,-0.41624975204467773,-0.7874997854232788,-1.6687498092651367,-0.8224992752075195,4,-0.13089882415166387,-3.0344768619609126,8.659999847412111,1.5420508103560016,8.542499542236326,2.5142805761276303,8.795000076293945,-0.13089882415166387
4113,2003-01-13,8.8774995803833,9.052499771118164,8.774999618530272,8.949999809265137,3812800.0,-0.002528094282175708,1.0000000000000129,-0.2213751572473559,64.0113713873624,63.06635589016163,-0.1619725471505742,-0.40858110225839894,-0.6792901799425479,-0.8302375177889054,9.820342325165193,0.2775001525878924,0.2224689856676676,0.34012475013732946,-0.21172268509685388,0.8919721853715128,0.06420103252023779,0.6160484677544211,-0.4086491394042948,70.5881692958188,0.19554959081801826,0.27592371761709183,1,-0.15124988555908203,-0.37999963760375977,-0.6443747282028198,-1.646249771118164,-1.0249996185302734,0,-0.1272880530572743,-1.2222213251737808,8.899999618530273,-3.0344768619609126,8.659999847412111,1.5420508103560016,8.542499542236326,-0.1272880530572743
4114,2003-01-14,8.84000015258789,9.0625,8.75,8.827500343322754,6855200.0,-0.004224097951890937,-2.7313322363738846,-0.1724106179790061,60.818721930015826,64.18551726006065,-0.079536260894713,-0.3301193387071777,-0.6218180216684956,-0.809049121899708,10.686919970191443,0.3125,0.2373643359637807,0.2658752918243401,-0.26211323717971524,0.7938638208283955,0.001881027322312434,0.5298695563263678,-0.3478037384033179,63.22313789037612,-4.0877552824343155,0.2639942645020274,1,-0.1087503433227539,-0.33750009536743164,-0.5950002670288086,-1.608750343322754,-0.8400001525878906,1,-0.14394796563147694,1.0000000000000129,8.8774995803833,-1.2222213251737808,8.899999618530273,-3.0344768619609126,8.659999847412111,-0.14394796563147694
4115,2003-01-15,8.477499961853027,8.805000305175781,8.422499656677246,8.784999847412111,7552000.0,-0.041006808198837175,1.2014375063463791,-24.600366216525664,48.82280840330499,62.40553018952359,0.31446564147636913,0.04305486866675423,-0.24435450887328436,-0.47239852826386297,11.398937980233812,0.41750049591064453,0.25703363283897573,-0.10199990272522008,-0.623386316530091,0.41938651107965086,-0.36269310962765644,0.15869330417721628,0.5850000381469727,8.59379307364597,-53.060898913420985,0.26069320690243547,1,0.2649998664855957,0.02500009536743164,-0.2325000762939453,-1.2462501525878906,-0.7150001525878897,2,-0.12562666611769235,-2.7313322363738846,8.84000015258789,1.0000000000000129,8.8774995803833,-1.2222213251737808,8.899999618530273,-0.12562666611769235
4116,2003-01-16,8.342499732971191,8.539999961853027,8.317500114440918,8.527500152587889,6342400.0,-0.015924533115813433,1.1190457809001775,0.6016276047723959,45.31616212736899,60.66245386347668,0.40330391027928236,0.18996034049708044,-0.09879436885955428,-0.358627015954065,12.001618906530764,0.22249984741210938,0.25351902652584,-0.23837513923644948,-0.7569620580028786,0.28021177952997967,-0.49766859861966495,0.02091832014676598,0.7200002670288086,3.355654009465059,-54.300746169797485,0.2592934593832146,1,0.3475003242492676,0.16000032424926758,-0.10312485694885254,-1.1112499237060547,-0.5099997520446777,3,-0.07102184620150676,1.2014375063463791,8.477499961853027,-2.7313322363738846,8.84000015258789,1.0000000000000129,8.8774995803833,-0.07102184620150676
4117,2003-01-17,8.057499885559082,8.3125,7.992499828338622,8.310000419616701,6570000.0,-0.03416240413958116,1.4854411721134257,1.364864655879025,40.6940022599378,57.111207348506994,0.6439312837191711,0.5018728796336802,0.19205950221763857,-0.1000418388882931,12.238436705159009,0.34999990463256925,0.26440072920618896,-0.5241250038146976,-1.0394666878533556,-0.008783319776039633,-0.7817958458340257,-0.2664541617953695,0.9752001190185542,6.074770728263994,-48.018184516948494,0.2576708420193287,1,0.4700000286102295,0.44500017166137695,0.18187499046325684,-0.8262500762939453,-0.42749977111816406,4,-0.0024820979675342913,1.1190457809001775,8.342499732971191,1.2014375063463791,8.477499961853027,-2.7313322363738846,8.84000015258789,-0.0024820979675342913
4118,2003-01-21,8.189999580383299,8.460000038146973,8.102499961853027,8.237500190734862,8050000.0,0.016444268905505988,-2.2134860356267767,0.18812083122455167,43.82469105312649,55.10967844208758,0.43619982412629277,0.39784360152655474,0.06804131539984226,-0.2529452211748371,12.31629223484308,0.4025001525878906,0.21276500893409356,-0.3967503070831313,-0.8930898090920678,0.0995891949258052,-0.6449200580875996,-0.14858055607866305,0.7802884136199957,18.457917790613163,-34.78435640870289,0.24816975100446795,1,0.3375003337860125,0.31250047683716,0.04937529563903986,-0.9587497711181623,-0.41999959945678533,1,-0.013736171285039345,1.4854411721134257,8.057499885559082,1.1190457809001775,8.342499732971191,1.2014375063463791,8.477499961853027,-0.013736171285039345
4119,2003-01-22,8.032500267028809,8.237500190734862,7.987500190734862,8.122500419616701,6080000.0,-0.01923068637655767,-1.777773068282928,1.894715708319986,41.43125926734794,53.5232728820887,0.5298873242957374,0.5560915637805941,0.23776670369982966,-0.11190301682468373,13.01235957283767,0.2499999999999991,0.17024230291468,-0.53662462234497,-1.0853941908620879,0.012144946172147897,-0.811009406603528,-0.26223983808641194,0.8791204370346062,5.504595717973857,-48.733726492105944,0.2743847842585589,1,0.49249982833862305,0.4699997901916504,0.2031245231628418,-0.8012504577636719,-0.05750036239624112,2,-0.02240900083310704,-2.2134860356267767,8.189999580383299,1.4854411721134257,8.057499885559082,1.1190457809001775,8.342499732971191,-0.02240900083310704
4120,2003-01-23,8.170000076293945,8.25,8.032500267028809,8.0625,5378800.0,0.017117933979975852,-1.5970188344075247,-1.1944432670707177,34.45730973230778,49.92933697669746,0.37324213333466894,0.4163084674879727,0.12191872011998939,-0.2685805580728928,13.95634305165158,0.2174997329711914,0.084735355248025,-0.38412480354309153,-0.960031979316307,0.19178237223012395,-0.6720783914296984,-0.09617121565648468,0.6676909867031853,33.03166717874551,-14.895610527103265,0.2879535878866076,1,0.35500001907348633,0.33249998092651367,0.013124942779541016,-0.9387502670288086,-0.31750011444091797,3,-0.02080784268132596,-1.777773068282928,8.032500267028809,-2.2134860356267767,8.189999580383299,1.4854411721134257,8.057499885559082,-0.02080784268132596
4121,2003-01-24,8.060000419616701,8.162500381469728,7.887499809265138,8.137499809265138,6822400.0,-0.013463850140763012,3.313716397145735,-0.7209240432213765,34.824275958448624,46.02228912435786,0.4349176681046405,0.5161485765766063,0.258783020809366,-0.17843331222452452,14.940702799050593,0.2825002670288077,0.02985549292183265,-0.4708745002746557,-1.0878156124266685,0.14606661187735703,-0.7793450563506621,-0.16240394419864934,0.709675373599449,30.13109893221856,-13.949592287688692,0.30847055607600643,1,0.41499948501586736,0.41499948501586736,0.12312459945678533,-0.8287506103515643,-0.33000040054321467,4,-0.03691074377955317,-1.5970188344075247,8.170000076293945,-1.777773068282928,8.032500267028809,-2.2134860356267767,8.189999580383299,-0.03691074377955317
4122,2003-01-27,7.997499942779541,8.217499732971191,7.9625000953674325,8.005000114440918,5840800.0,-0.007754401188993065,-5.580647146047911,0.09677717070289427,28.26576167795217,42.050554712201176,0.397764821531819,0.5646768441633903,0.3472504169661441,-0.12724894390929364,15.342355190368961,0.2549996376037589,0.0007198149211404825,-0.5061249971389774,-1.1674522274783978,0.15520223320044213,-0.8367886123086876,-0.1754613819692672,0.6839582520415082,19.213989438789834,-17.931393887812757,0.3306636151697098,1,0.47749996185302734,0.47749996185302734,0.18062496185302734,-0.7662501335144043,-0.2674999237060547,0,-0.02063144270504136,3.313716397145735,8.060000419616701,-1.5970188344075247,8.170000076293945,-1.777773068282928,8.032500267028809,-0.02063144270504136
4123,2003-01-28,8.154999732971191,8.25,8.010000228881836,8.162500381469728,6530000.0,0.019693628173620414,1.630136127296005,1.000063576832839,35.520348225043065,39.23962430053753,0.14192558760964147,0.4005412225475684,0.21929200800853366,-0.2989363245195502,15.848038394969505,0.252500057220459,-0.06118490921649844,-0.3313751935958855,-1.0108494852844707,0.3480990980926988,-0.6711123394401781,0.008361952248407079,0.4470626232942667,73.79304357434309,38.51415933978258,0.3397371458442923,1,0.19125032424926758,0.32000017166137695,-0.004999756813049316,-0.9237499237060547,-0.5299997329711914,1,-0.06437763773402294,-5.580647146047911,7.997499942779541,3.313716397145735,8.060000419616701,-1.5970188344075247,8.170000076293945,-0.06437763773402294
4124,2003-01-29,8.217499732971191,8.217499732971191,7.9375,8.130000114440918,8282800.0,0.007664010060884241,5.400021798365122,-11.665607120149811,41.95544449281018,38.47658386603812,-0.020296600127998943,0.3328576402494381,0.18347780592960916,-0.36582422038281326,15.99375112103405,0.2799997329711914,-0.15782014703134983,-0.2547501802444465,-0.9446965006771837,0.43519614018829067,-0.599723340460816,0.09022297997192297,0.31310636859423546,91.03441381287996,52.018682955002674,0.3449731602163687,1,-0.003749847412109375,0.25750017166137695,-0.10749971866607666,-0.9487500190734863,-0.6349997520446777,2,-0.05445692322315121,1.630136127296005,8.154999732971191,-5.580647146047911,7.997499942779541,3.313716397145735,8.060000419616701,-0.05445692322315121
4125,2003-01-30,7.677499771118164,8.162500381469728,7.639999866485597,8.157500267028809,11506800.0,-0.0657134139824036,1.1326520086492176,-5.485743869209809,29.887394114741568,36.7622763090795,0.44062592034671333,0.8527857543762103,0.7283199617626082,0.16005669684697565,16.438923134614644,0.5774998664855948,-0.25452989156582717,-0.7542501211166375,-1.530165651996029,0.021665409762753995,-1.1422078865563332,-0.36629235567694174,0.788795701217234,6.147524004055324,-31.77695470335554,0.3879577654396957,1,0.3725001811981201,0.6737501621246338,0.5093753337860107,-0.30500006675720215,-0.42749977111816406,3,0.03874961151201384,5.400021798365122,8.217499732971191,1.630136127296005,8.154999732971191,-5.580647146047911,7.997499942779541,0.03874961151201384
4126,2003-01-31,7.792500019073486,7.914999961853027,7.522500038146973,7.625,6924000.0,0.014978866998855533,-1.107382464422822,-0.34895801254477793,26.105712440385005,35.141355218018084,0.26753812994117787,0.6850946444795465,0.6198398308363515,0.03134302180037807,16.0417948716692,0.3924999237060547,-0.34729961865498993,-0.5834998607635491,-1.3755463813413797,0.20854665981428155,-0.9795231210524644,-0.18747660047463377,0.5746399805599349,37.11340138613784,4.079095205346945,0.39602326028891544,1,0.19875001907348633,0.5,0.40374982357025146,-0.4100003242492676,-0.9000000953674316,4,0.007699703898964572,1.1326520086492176,7.677499771118164,5.400021798365122,8.217499732971191,1.630136127296005,8.154999732971191,0.007699703898964572
4127,2003-02-03,7.84499979019165,7.9724998474121085,7.78249979019165,7.8474998474121085,5014800.0,0.006737217964666309,-1.980391716874778,-0.014925713049389328,28.008509340022357,33.38400169433985,0.2030814517891315,0.5897846849919439,0.5800045117622865,-0.035702061016636755,15.53928673598069,0.1900000572204581,-0.39286229923733273,-0.4846250772476193,-1.287460829640759,0.3182106751455205,-0.8860429534441892,-0.0832072010510494,0.40389061483366717,44.32986514847825,15.383031745351527,0.40141787619656966,2,0.04125022888183594,0.44750022888183594,0.40875017642974854,-0.09750008583068848,-0.8274998664855957,0,-0.014658989699648517,-1.107382464422822,7.792500019073486,1.1326520086492176,7.677499771118164,5.400021798365122,8.217499732971191,-0.014658989699648517
4128,2003-02-04,7.755000114440918,7.832499980926514,7.6875,7.7775001525878915,6723600.0,-0.011472234309458651,1.1886839983877469,8.999809269505747,27.395819963672892,31.82450843837596,0.2513159404897056,0.6162802222306905,0.6690693895338171,0.03968006660222301,14.768543007365833,0.1574997901916504,-0.4255307026094588,-0.5142497777938839,-1.2980798236643611,0.2695802680765933,-0.9061648007291225,-0.12233475485864531,0.3921956392214305,33.45326307700752,8.476891505053839,0.3919150229352387,2,0.13124990463256836,0.5374999046325684,0.5443748235702515,0.08624958992004395,-0.49250030517578036,1,-0.003223738877950244,-1.980391716874778,7.84499979019165,-1.107382464422822,7.792500019073486,1.1326520086492176,7.677499771118164,-0.003223738877950244
4129,2003-02-05,7.7849998474121085,8.012499809265138,7.75,7.752500057220459,7660400.0,0.003868437463376173,-13.000025431379875,-1.4444326707073167,33.25270338650384,31.690663288842185,0.203965340352946,0.5341186809264657,0.6208139031141,0.0002781525364694559,14.171350223876948,0.2624998092651385,-0.4234751385142914,-0.43375003337860196,-1.2050005757276034,0.3375005089703995,-0.8193753045531027,-0.048124762204101224,0.27473850607808803,41.01557319520933,13.389956745416125,0.3856252711745007,2,0.10125017166137784,0.5075001716613778,0.5206251144409189,0.1524999141693124,-0.444999694824217,2,-0.02055232505435378,1.1886839983877469,7.755000114440918,-1.980391716874778,7.84499979019165,-1.107382464422822,7.792500019073486,-0.02055232505435378
4130,2003-02-06,7.835000038146973,7.949999809265138,7.699999809265138,7.704999923706055,5396400.0,0.006422632204865719,-2.5714198132165764,4.000029344014664,37.20050028862803,31.954688214417676,0.1133701400325009,0.451547807812787,0.5555027959495042,-0.059567608762314705,14.39329986906525,0.25,-0.4398856430439144,-0.3483748674392704,-1.1219996189385242,0.4252498840599843,-0.7351872431888982,0.038437508310357416,0.17749977111816584,63.775539994005236,31.71343846570896,0.38681237574962735,2,0.05124998092651367,0.45749998092651367,0.5325000286102295,0.10249972343444824,-0.13250017166137606,3,-0.03222719285144726,-13.000025431379875,7.7849998474121085,1.1886839983877469,7.755000114440918,-1.980391716874778,7.84499979019165,-0.03222719285144726
4131,2003-02-07,7.820000171661378,7.9724998474121085,7.742499828338622,7.852499961853027,6863600.0,-0.0019144692294273957,-1.453327297649875,-0.24999816601253763,43.06569444688085,33.59912518874308,0.10141014778246316,0.42202794597358473,0.5576837674102881,-0.053083607117109466,14.382136772308355,0.23000001907348633,-0.43740695048443357,-0.32137475013732786,-1.0770469647842722,0.43429746450961737,-0.6992108574608009,0.05646135718614431,-0.2975001335144052,40.76930751466464,5.196089491300128,0.3778361073234725,2,0.06624984741210849,0.4724998474121085,0.5474998950958243,0.11749958992004306,-0.030000209808350498,4,-0.07289004592697856,-2.5714198132165764,7.835000038146973,-13.000025431379875,7.7849998474121085,1.1886839983877469,7.755000114440918,-0.07289004592697856
4132,2003-02-10,7.735000133514403,7.864999771118164,7.550000190734862,7.817500114440918,6546000.0,-0.010869569856916783,2.549305158189687,2.538477339084857,36.336340894478575,33.689791040902584,0.16232944385879033,0.4377160139810359,0.6411857051132204,0.024376634936545294,14.144724301185654,0.31499958038330167,-0.43103904097980106,-0.3481248140335085,-1.0339528121124237,0.3377031840454068,-0.6910388130729652,-0.00521081499405085,-0.2035000991821283,40.000020620002,2.1683982683721226,0.34291399903945746,2,0.13499975204467862,0.5574998855590829,0.6925001144409189,0.24000000953674405,0.15000009536743253,0,-0.10892051651789147,-1.453327297649875,7.820000171661378,-2.5714198132165764,7.835000038146973,-13.000025431379875,7.7849998474121085,-0.10892051651789147
4133,2003-02-11,7.747499942779541,7.8375000953674325,7.667500019073486,7.735000133514403,5674000.0,0.0016160063412251624,-1.3050851841075994,-0.15151287460625715,40.62498333421696,33.541962023281116,0.09604734960868377,0.35438853549536375,0.6162606773259647,0.0017385021017011226,13.821260005140108,0.1700000762939462,-0.4190403980335553,-0.2791250228881843,-0.8688579386161184,0.31060789283974977,-0.5739914807521522,0.01574143497578273,-0.20717991218566922,42.70268431188985,0.7496105869550078,0.2948664578639671,2,0.09500026702880948,0.5450000762939453,0.6800003051757812,0.22750020027160645,0.38250017166137695,1,-0.0942239463652822,2.549305158189687,7.735000133514403,-1.453327297649875,7.820000171661378,-2.5714198132165764,7.835000038146973,-0.0942239463652822
4134,2003-02-12,7.567500114440918,7.797500133514403,7.522500038146973,7.75,7318800.0,-0.023233279079450386,-1.018349041251214,-14.600213626305516,30.719989453118586,33.63447261643412,0.1946141758259623,0.4576308278680319,0.7832605878198748,0.17907265770142544,13.72280332188841,0.27500009536743075,-0.3917650181189076,-0.39549984931945836,-0.8811317108541914,0.09013201221527556,-0.6383157800868258,-0.15268391855209185,0.4049997329711905,10.00002119277159,-31.714985735044216,0.24281593076736682,2,0.1999998092651376,0.7249999046325684,0.9874997138977051,0.4549996852874756,0.9774999618530273,2,-0.04030397100275607,-1.3050851841075994,7.747499942779541,2.549305158189687,7.735000133514403,-1.453327297649875,7.820000171661378,-0.04030397100275607
4135,2003-02-13,7.4124999046325675,7.59250020980835,7.257500171661378,7.574999809265138,6282400.0,-0.020482353150225507,2.3923933276837297,0.8904109946960095,29.860010067718292,34.05161679724893,0.3442752626562138,0.5573274368530745,0.9195649613861443,0.3307183187752525,15.104715879801727,0.33500003814697177,-0.4021656016281927,-0.4972500562667852,-0.9788834087188301,-0.015616703814739452,-0.7380667324928085,-0.25643338004076277,0.5509999465942386,21.678294162643365,-20.613773812186597,0.24081667622602285,2,0.22250008583069114,0.747500181198121,1.172499895095826,0.6299998760223415,0.6825003623962411,3,-0.009780742391560238,-1.018349041251214,7.567500114440918,-1.3050851841075994,7.747499942779541,2.549305158189687,7.735000133514403,-0.009780742391560238
4136,2003-02-14,7.75,7.752500057220459,7.420000076293945,7.4749999046325675,7066400.0,0.045531210753406715,1.3749980841378535,-1.6923092723607285,43.42629360972086,35.76470393832654,0.00012577569781946352,0.18252073909355282,0.568194858342995,-0.005213994392642363,16.667955564028947,0.3400001525878915,-0.43259919227535537,-0.13012497425079328,-0.5708314997116606,0.310581551210074,-0.3504782369812265,0.09022828847964082,0.18525986404418848,81.06998404262414,34.3774086680263,0.2203532627304337,2,-0.11500000953674139,0.4100000858306885,0.8349997997283936,0.292499780654909,0.5850000381469727,4,-0.006129049485729454,2.3923933276837297,7.4124999046325675,-1.018349041251214,7.567500114440918,-1.3050851841075994,7.747499942779541,-0.006129049485729454
4137,2003-02-18,8.037500381469728,8.050000190734862,7.752500057220459,7.762499809265138,6466800.0,0.03709682341544873,-1.0169495360941025,1.0000017339527012,47.08076117670869,37.95191962866385,-0.28742231181325195,-0.11231313084544325,0.2685091516029612,-0.2855469269258144,17.04084493599952,0.3000001907348615,-0.37540682713417084,0.15837538242340266,-0.2807243684186833,0.5974751332654886,-0.06117449299764033,0.37792525784444564,-0.7800002098083505,98.42273703920578,52.87966075491786,0.219549875421043,2,-0.3837502002716082,0.12249970436096014,0.5474994182586652,0.004999399185180664,0.34999942779541016,1,-0.030793207822087054,1.3749980841378535,7.75,2.3923933276837297,7.4124999046325675,-1.018349041251214,7.567500114440918,-0.030793207822087054
4138,2003-02-19,8.077500343322754,8.172499656677246,7.929999828338622,8.029999732971191,8398800.0,0.004976666868376611,1.0421103776160952,0.17272913278239915,46.48242699119074,39.421888918073506,-0.3094016325857707,-0.1698834018103783,0.22274323602166035,-0.31204647710189715,17.77536057414143,0.24249982833862394,-0.31490046320517795,0.20400030612945574,-0.2209870685756261,0.6289876808345376,-0.00849338122308474,0.4164939934819962,-0.8041501712799066,89.61755553853185,47.770450039473715,0.2124936873525408,2,-0.3625004291534424,0.08249974250793457,0.516249418258667,-0.026250600814819336,0.25999927520751775,2,-0.023831644228904048,-1.0169495360941025,8.037500381469728,1.3749980841378535,7.75,2.3923933276837297,7.4124999046325675,-0.023831644228904048
4139,2003-02-20,7.852499961853027,8.202500343322754,7.835000038146973,8.137499809265138,6612800.0,-0.02785519924560853,-1.2968790978232236,-5.999919691615842,55.223885695740904,41.4244872966416,-0.08249462342858749,0.04315285054608875,0.4361816470842168,-0.07743140785226466,18.314974598462936,0.36750030517578125,-0.2660713964564412,-0.012000060081481578,-0.4303823332070831,0.4063822130441199,-0.22119119664428233,0.19719107648131917,-0.5431838104248037,62.96292932366334,15.914335220814351,0.20919113656280078,2,-0.12249970436096191,0.30750012397766113,0.7593748569488525,0.21249985694885254,0.2950000762939453,3,0.03533908359579363,1.0421103776160952,8.077500343322754,-1.0169495360941025,8.037500381469728,1.3749980841378535,7.75,0.03533908359579363
4140,2003-02-21,8.0,8.130000114440918,7.699999809265138,7.867499828338622,7099600.0,0.018783831755940117,1.1910821216012435,-0.4649131319350566,56.07613420920569,42.8700917146777,-0.22811698119735624,-0.12409878980292444,0.28955611716964036,-0.21340341447416833,19.057507883118703,0.43000030517578036,-0.20124038958275658,0.1439999818801878,-0.2546933207070001,0.5426932844673757,-0.0553466694134066,0.34334663317378133,-0.6370927970581048,74.12137070679125,24.74960749706471,0.19934665129359375,2,-0.26999974250793457,0.0312502384185791,0.6168749332427979,0.09375,-0.13000011444091797,4,0.06812500953674316,-1.2968790978232236,7.852499961853027,1.0421103776160952,8.077500343322754,-1.0169495360941025,8.037500381469728,0.06812500953674316
4141,2003-02-24,7.762499809265138,8.0,7.65749979019165,7.960000038146973,5499200.0,-0.0296875238418578,1.4684686232730773,-1.490565834032077,47.82034442627245,44.14609210709924,0.0004123938136579852,0.09483275054985363,0.5152759165870817,0.03619701667800168,19.462823883709724,0.3425002098083496,-0.16635410994153155,-0.07862517833709592,-0.46734601033662226,0.3100956536624313,-0.27298559433686,0.11573523766266725,-0.34921701790039084,19.266038992116172,-29.47350853716093,0.19436041599976356,2,-0.03249955177307218,0.13625025749206454,0.8600001335144034,0.3312501907348624,0.16499996185302646,0,0.0428341985099705,1.1910821216012435,8.0,-1.2968790978232236,7.852499961853027,1.0421103776160952,8.077500343322754,0.0428341985099705
4142,2003-02-25,7.832499980926514,7.892499923706055,7.5250000953674325,7.675000190734862,5275600.0,0.009017735701304153,1.648650506307139,-0.7974663679295473,52.0694213453346,45.41769633055676,-0.06068461399329195,0.012477096114655417,0.4372896799770878,-0.025084972561853824,20.216677178418625,0.36749982833862216,-0.1439847940495751,-0.0003750085830684924,-0.3820619758349739,0.3813119586688378,-0.1912184922090212,0.19046847504288422,-0.3718641364442865,45.38742037174274,-5.067390894819113,0.19084348362595296,2,-0.10249972343444824,0.026250123977661133,0.7637500762939453,0.26125001907348633,0.3600001335144043,1,0.06415576871294393,1.4684686232730773,7.762499809265138,1.1910821216012435,8.0,-1.2968790978232236,7.852499961853027,0.06415576871294393
4143,2003-02-26,7.630000114440918,7.869999885559082,7.612500190734862,7.8125,4644800.0,-0.025853797252309962,-1.3678161927520551,-1.1587309756858073,46.210277386178234,47.13883943423005,0.1378963859607989,0.1830117593993883,0.6299305024488469,0.1923490284462197,21.13329638549705,0.25749969482421964,-0.14204682344546082,-0.17662489414215088,-0.5366296029471354,0.18337981466283448,-0.3566272485446431,0.0033774602603413584,-0.12485240002825915,15.498152124722145,-34.65731283073409,0.1800023544024926,2,0.10000014305114746,0.22874999046325684,0.8849998712539673,0.46374988555908203,0.5524997711181641,2,0.09927911971987258,1.648650506307139,7.832499980926514,1.4684686232730773,7.762499809265138,1.1910821216012435,8.0,0.09927911971987258
4144,2003-02-27,7.769999980926514,7.875,7.5974998474121085,7.607500076293945,4084000.0,0.018348606079392482,-2.0410915238117435,-0.8904109946959998,48.477750919558375,49.20747730665673,0.03312538922321995,0.008187132432132316,0.4892322549290071,0.0827791060611931,21.888705815376728,0.2775001525878915,-0.11658224625711355,-0.014250040054321289,-0.31795580359050213,0.28945572348185866,-0.1661029218224117,0.13760284171376913,-0.24499988555908114,40.495847576051496,-7.608909726901267,0.15185288176809003,2,0.04125022888183594,-0.016249895095825195,0.7450000047683716,0.32375001907348633,0.29499959945678533,3,0.0730372765761691,-1.3678161927520551,7.630000114440918,1.648650506307139,7.832499980926514,1.4684686232730773,7.762499809265138,0.0730372765761691
4145,2003-02-28,7.9749999046325675,8.067500114440918,7.767499923706055,7.772500038146973,5614000.0,0.02638351662925098,-1.8235299397502496,1.246153755865095,53.33332649696051,50.30825873857224,-0.09352836912993823,-0.18275183565684916,0.2773586079495365,-0.08633800979091699,21.564906465407066,0.3000001907348633,-0.09626910137695699,0.17587487697601212,-0.13487675582472836,0.4866265097767526,0.020499060575642325,0.3312506933763819,-0.4093497943878157,82.94927068088809,32.515567383646925,0.1553758164003701,2,-0.1112496852874747,-0.221249818801879,0.5387501716613778,0.11875009536743253,0.13750028610229403,4,0.02163011104416479,-2.0410915238117435,7.769999980926514,-1.3678161927520551,7.630000114440918,1.648650506307139,7.832499980926514,0.02163011104416479
4146,2003-03-03,7.852499961853027,8.164999961853027,7.804999828338622,8.005000114440918,5801200.0,-0.015360494576104222,-1.909087055867867,-0.7530876698071255,52.486768151041005,50.90892618016472,0.05033331365086191,-0.05852708683779362,0.3931927416329728,0.0713374375484257,20.796417205940813,0.3600001335144052,-0.04310626647639548,0.050374937057495295,-0.2612646102351466,0.36201448435013717,-0.10544483658882609,0.20619471070381667,-0.25500011444091886,51.171864813657145,-0.5576026704505708,0.15581977364632096,3,0.01125025749206543,-0.09874987602233887,0.661250114440918,0.24125003814697266,0.189999580383299,0,0.0022285799160863817,-1.8235299397502496,7.9749999046325675,-2.0410915238117435,7.769999980926514,-1.3678161927520551,7.630000114440918,0.0022285799160863817
4147,2003-03-04,7.730000019073486,7.917500019073486,7.6875,7.862500190734862,3639600.0,-0.01560012013685308,-1.1149406639759192,0.8688527153112982,49.646108836479144,51.26044638519676,0.1392732932984364,0.0578833265001748,0.5162508154642449,0.22235063892544726,20.358570912377203,0.23000001907348633,0.02619096970546586,-0.0663750171661377,-0.3789260686254057,0.2461760342931294,-0.22265054289577169,0.0899005085634963,-0.09620014190673931,23.34804316152647,-28.3036766118924,0.1562755257296337,3,0.13375020027160645,0.02375006675720215,0.744999885559082,0.36374998092651367,0.08500003814697266,1,0.02554977381078327,-1.909087055867867,7.852499961853027,-1.8235299397502496,7.9749999046325675,-2.0410915238117435,7.769999980926514,0.02554977381078327
4148,2003-03-05,7.730000019073486,7.815000057220459,7.5900001525878915,7.747499942779541,5499600.0,0.0,1.9508154688946027,0.13207472478434482,53.54416217406869,51.073810438344296,0.09476177808241637,0.058936031327138316,0.515369745060184,0.25310934456060963,19.757037403991013,0.22499990463256747,0.04892772950644808,-0.06512501239776647,-0.37857147971872074,0.2483214549231869,-0.2218482460582436,0.09159822126271067,0.4725003242492676,24.347810943540686,-31.227029367422972,0.1567232336604768,3,0.11500000953674316,0.02375006675720215,0.744999885559082,0.36374998092651367,0.1424999237060547,2,0.05983183625177624,-1.1149406639759192,7.730000019073486,-1.909087055867867,7.852499961853027,-1.8235299397502496,7.9749999046325675,0.05983183625177624
4149,2003-03-06,7.625,7.6624999046325675,7.429999828338622,7.644999980926514,4912800.0,-0.013583443572367737,7.454574616578652,1.1428610354223434,54.738016081686396,50.925130646397704,0.18338176752950375,0.15951297640556739,0.6086596173676888,0.37910923638100336,20.03024043314312,0.30000019073486417,0.03919299372124385,-0.1621250391006468,-0.4846940939133777,0.160444015712085,-0.3234095665070127,-0.0008405116942808988,0.5652503395080561,26.53063078083863,-31.954988464624567,0.16128452740636579,3,0.1724998950958252,0.11249995231628418,0.7856249809265137,0.46875,0.2049999237060547,3,0.07311473908971577,1.9508154688946027,7.730000019073486,-1.1149406639759192,7.730000019073486,-1.909087055867867,7.852499961853027,0.07311473908971577
4150,2003-03-07,7.582499980926514,7.739999771118164,7.445000171661378,7.53000020980835,6002800.0,-0.0055737729932441304,-1.6516836113635327,-2.624991059294757,45.6996159595319,50.6894941500932,0.17928513381184086,0.19196874515444673,0.6359739733581993,0.4364278316068386,20.061941304180348,0.2949995994567862,0.024288239934139533,-0.1920000553131107,-0.5262337780715125,0.1422336674452911,-0.3591169166923116,-0.02488319393390981,0.5773403381347659,20.74831631100686,-33.43965385165343,0.16711686137920093,3,0.21499991416931152,0.14750027656555176,0.7618749141693115,0.5112500190734863,0.497499942779541,4,0.0636333136393663,7.454574616578652,7.625,1.9508154688946027,7.730000019073486,-1.1149406639759192,7.730000019073486,0.0636333136393663
4151,2003-03-10,7.25,7.567500114440918,7.202499866485597,7.4650001525878915,6128000.0,-0.04385097022919937,-1.354837121876344,-4.095258855585848,30.238387431507675,48.263823715223545,0.48214448658850095,0.5054931229704147,0.9473384521424038,0.7809254930485956,20.422639704241995,0.3800001144409171,-0.004144041763971984,-0.4960000276565548,-0.9031513321833113,-0.0888487231297983,-0.6995756799199331,-0.29242437539317656,0.8806466994323738,6.643373898939772,-40.21631774538746,0.20357565226337812,3,0.4337499141693115,0.4525001049041748,0.950624942779541,1.005000114440918,0.9375,0,0.11896554354963618,-1.6516836113635327,7.582499980926514,7.454574616578652,7.625,1.9508154688946027,7.730000019073486,0.11896554354963618
4152,2003-03-11,6.892499923706055,7.172500133514403,6.872499942779541,7.012499809265138,11431600.0,-0.04931035535088901,-2.750005960470151,0.5581386064832083,24.350644927299868,45.83497566423706,0.7736396558720955,0.8396902979793559,1.2785489147443876,1.1427180391185026,20.52535279431358,0.377500057220459,-0.058693865212742224,-0.8113750934600832,-1.3696183864484315,-0.253131800471734,-1.0904967399542578,-0.5322534469659086,1.1824579657495118,2.122013633746609,-37.704451413352395,0.27912164649417454,3,0.6262500286102295,0.6450002193450928,1.2493751049041748,1.3875000476837158,1.4650001525878906,1,0.1668479697148728,-1.354837121876344,7.25,-1.6516836113635327,7.582499980926514,7.454574616578652,7.625,0.1668479697148728
4153,2003-03-12,7.017499923706055,7.0875000953674325,6.807499885559082,6.8125,9017200.0,0.018135654897880382,-1.6046512659463186,-1.7083343267450144,31.10859674810007,43.90506964518614,0.6175629212375586,0.6927121231176638,1.129539873979006,1.024497425503256,20.68044232761965,0.2800002098083505,-0.07899641991508055,-0.6498750925064085,-1.2861192711683866,-0.013630913844430381,-0.9679971818373971,-0.3317530031754199,0.9612613300154296,22.52011409321158,-13.785731440487591,0.3181220893309889,3,0.46875,0.4875001907348633,1.0718750953674316,1.2750000953674316,1.6225004196166992,2,0.11364448053933596,-2.750005960470151,6.892499923706055,-1.354837121876344,7.25,-1.6516836113635327,7.582499980926514,0.11364448053933596
4154,2003-03-13,7.262499809265138,7.329999923706055,7.102499961853027,7.237500190734862,8086800.0,0.03491270227612553,1.8437522351763107,0.12194940406964087,34.0194966996461,41.75908855659564,0.3274370478548869,0.4465875732902047,0.8628828533196513,0.7785493805118255,20.10192629787578,0.3125,-0.11183014862915286,-0.3896251916885367,-1.050108155104799,0.2708577717277256,-0.7198666733966679,-0.05938370998040554,0.5991353076401067,48.793563490172396,16.557675102107936,0.3302414817081313,3,0.22375011444091708,0.24250030517578036,0.8268752098083487,1.0300002098083487,1.2125005722045907,3,0.0839931359084094,-1.6046512659463186,7.017499923706055,-2.750005960470151,6.892499923706055,-1.354837121876344,7.25,0.0839931359084094
4155,2003-03-14,7.3400001525878915,7.5625,7.2874999046325675,7.304999828338622,7173200.0,0.010671304008005977,-6.857126313853274,1.400034332799239,40.16298837782998,40.389779692905535,0.16806305918244924,0.38301459806162974,0.7645823803114533,0.703855095625884,18.566263665536127,0.3000001907348624,-0.11553146917635093,-0.30849986076354874,-0.9752860589683552,0.3582863374412577,-0.6418929598659524,0.02489323833885493,0.41622144118273674,70.06580350801474,34.69437306840945,0.3333930991024034,3,0.022499799728392667,0.16499996185302646,0.7493748664855948,0.9524998664855948,1.0799999237060538,4,0.06675746061740906,1.8437522351763107,7.262499809265138,-1.6046512659463186,7.017499923706055,-2.750005960470151,6.892499923706055,0.06675746061740906
4156,2003-03-17,7.702499866485597,7.752500057220459,7.175000190734862,7.34499979019165,10680400.0,0.04938688097573096,1.5245870542228488,10.214193267121209,47.33606277054164,40.13310790780137,-0.2435652728370199,0.017680312035572854,0.3715260321385143,0.3399908225357384,17.44845278804728,0.5774998664855966,-0.12782320216641363,0.056374859809876554,-0.6092264331683159,0.7219761527880699,-0.27642578667922013,0.38917550629897324,-0.8949999809265146,94.7089754865379,58.100991014637486,0.33280064648909663,3,-0.3912498950958261,-0.19749975204467862,0.38687515258788974,0.5900001525878897,0.25,0,0.04901006994664181,-6.857126313853274,7.3400001525878915,1.8437522351763107,7.262499809265138,-1.6046512659463186,7.017499923706055,0.04901006994664181
4157,2003-03-18,7.789999961853027,7.802499771118164,7.59499979019165,7.6875,6078000.0,0.011359960647082001,2.254912373871482,0.2867131188211247,53.44085721586964,40.121629579112586,-0.35946043726385835,-0.09413917005579453,0.25820817637103843,0.26251870066312044,17.387899098804425,0.20749998092651367,-0.16980384588174768,0.15624997615814173,-0.487559677243798,0.8000596295600824,-0.16565485054282902,0.4781548028591125,-0.9636000728607179,98.74373761780755,57.009042806215206,0.3219048267009703,3,-0.4850001335144043,-0.2849998474121094,0.299375057220459,0.502500057220459,-0.35500001907348633,1,0.05102696278478769,1.5245870542228488,7.702499866485597,-6.857126313853274,7.3400001525878915,1.8437522351763107,7.262499809265138,0.05102696278478769
4158,2003-03-19,7.885000228881836,7.947500228881836,7.7775001525878915,7.8400001525878915,5159600.0,0.01219515628934742,-1.0000000000000104,0.43902529796517525,52.52193503010662,39.875398351159276,-0.48071392656750156,-0.21534115770864304,0.1318365625726976,0.17600515511106352,17.640728931080936,0.17000007629394442,-0.20145117394366707,0.26087524890899694,-0.36036139923182553,0.8821118970498185,-0.049743075161414296,0.5714935729794082,-1.0195563446044922,92.60355263321246,48.617285290524485,0.3106183240704109,3,-0.507500171661377,-0.38000011444091797,0.19624972343444824,0.4074997901916504,-0.505000114440918,2,0.059923885059812276,2.254912373871482,7.789999961853027,1.5245870542228488,7.702499866485597,-6.857126313853274,7.3400001525878915,0.059923885059812276
4159,2003-03-20,8.130000114440918,8.204999923706055,7.795000076293945,7.807499885559082,8734400.0,0.031071639625535497,-1.3597123881662,7.166659602424589,53.34052151593922,40.724387857426755,-0.722527761148176,-0.46218177957948026,-0.1369347218651269,-0.0580790784919909,17.889072273221934,0.4099998474121094,-0.21135921159688031,0.49200012683868444,-0.1622322999603476,1.1462325536377156,0.1648839134391693,0.8191163402381996,-1.1996328494873048,92.71846323214199,51.444083383932664,0.3271162133995156,3,-0.6237502098083496,-0.6237502098083496,-0.0625,0.16249990463256836,-0.627500057220459,3,0.06273065457600024,-1.0000000000000104,7.885000228881836,2.254912373871482,7.789999961853027,1.5245870542228488,7.702499866485597,0.06273065457600024
4160,2003-03-21,8.545000076293945,8.672499656677246,8.232500076293945,8.297499656677246,10282400.0,0.051045505044444495,-1.331126195883659,0.7674426169396096,63.253589739377716,44.39274366941231,-1.1025879728554706,-0.8793425700123123,-0.5632337692371685,-0.46630565089780873,18.156817753570703,0.5424995422363281,-0.22251684639552138,0.8797500848770143,0.12443917335421162,1.6350609963998162,0.5020946291156125,1.2574055406384153,-1.512662198640137,91.4858346675226,49.33751930406625,0.3776554557614011,3,-0.8050003051757812,-0.8050003051757812,-0.5150001049041748,-0.252500057220459,-1.0625,4,-0.008191889315298462,-1.3597123881662,8.130000114440918,-1.0000000000000104,7.885000228881836,2.254912373871482,7.789999961853027,-0.008191889315298462
4161,2003-03-24,8.095000267028809,8.399999618530272,8.092499732971191,8.399999618530272,6877600.0,-0.05266235286685994,1.0163969795037875,-1.2323185228284126,56.20748708930981,47.93239279852453,-0.5812436309643392,-0.42494246289899085,-0.133783010824704,-0.007809195657257462,18.168190146494968,0.4525003433227539,-0.23962445667283117,0.4131252527236935,-0.36547662063068564,1.1917271260780717,0.023824316046503924,0.8024261894008831,-0.8986462114726566,46.40376230096195,1.7997880080798083,0.3893009366771893,3,-0.35500049591064453,-0.35500049591064453,-0.19750022888183505,0.06499981880187988,-0.7400002479553223,0,0.0401482147676846,-1.331126195883659,8.545000076293945,-1.3597123881662,8.130000114440918,-1.0000000000000104,7.885000228881836,0.0401482147676846
4162,2003-03-25,8.335000038146973,8.422499656677246,8.140000343322754,8.177499771118164,6533600.0,0.029647901569032742,-1.4301107907117925,-0.5163954160999358,59.512579429753714,51.088390874263816,-0.6650427319100727,-0.659161513519944,-0.3997037850854577,-0.23471688508297106,17.84403261965524,0.3274993896484375,-0.22325016835003098,0.628000020980835,-0.20181394263173402,1.457813984593403,0.21309303917455047,1.0429070027871195,-0.9910314224787111,62.29052452116461,14.499513315445377,0.41490698180628416,3,-0.44750022888183594,-0.5950002670288086,-0.4374999999999991,-0.17499995231628418,-0.9075002670288086,1,-0.04589084222084938,1.0163969795037875,8.095000267028809,-1.331126195883659,8.545000076293945,-1.3597123881662,8.130000114440918,-0.04589084222084938
4163,2003-03-26,8.387499809265138,8.462499618530272,8.255000114440918,8.295000076293945,5890000.0,0.006298712762794034,-1.4057961399609478,0.5872988961617057,62.19024638800571,54.218474172970446,-0.5618563568335855,-0.6872365334890915,-0.4773235878973585,-0.27775800225318115,17.53457153611982,0.2074995040893537,-0.1374520363231806,0.64262480735779,-0.23986794915037457,1.5251175638659555,0.2013784291037073,1.0838711856118728,-0.9106780894959785,67.52136937916065,16.33711429853355,0.4412463782540826,3,-0.4637498855590838,-0.6475000381469744,-0.4806246757507342,-0.22749972343445002,-0.9649996757507351,2,-0.11356183465225611,-1.4301107907117925,8.335000038146973,1.0163969795037875,8.095000267028809,-1.331126195883659,8.545000076293945,-0.11356183465225611
4164,2003-03-27,8.337499618530272,8.444999694824219,8.154999732971191,8.25,5571200.0,-0.0059612747388244625,-1.0900886658876898,0.945944552699642,62.041462477171464,56.64941573956394,-0.3836791872528096,-0.6245624235221454,-0.45233345248326273,-0.22164738803077633,17.047922572899246,0.28999996185302734,0.008796007351751456,0.564249634742735,-0.35727528451336177,1.4857745539988318,0.10348717511468664,1.0250120943707834,-0.7411101050703035,42.24136513563522,-12.264372832073406,0.4607624596280483,3,-0.413749694824217,-0.5974998474121076,-0.39999961853027166,-0.17749953269958318,-0.9374995231628391,3,-0.11484252448555321,-1.4057961399609478,8.387499809265138,-1.4301107907117925,8.335000038146973,1.0163969795037875,8.095000267028809,-0.11484252448555321
4165,2003-03-28,8.147500038146973,8.397500038146973,8.114999771118164,8.3125,4100800.0,-0.022788556410967775,-1.4565187645383189,-1.8857220708447249,64.99582677765089,58.611611740353865,-0.07497428155562957,-0.44372706647845916,-0.2783811397597695,-0.027178954779152775,17.302818586700052,0.2825002670288086,0.13155229499016663,0.3656250476837162,-0.5670125360901892,1.2982626314576207,-0.10069374420323562,0.8319438395706689,-0.44349951036527635,14.864951942532153,-43.807437674629774,0.46631879188695236,3,-0.013750314712524414,-0.4075002670288086,-0.2024998664855957,0.01250004768371582,-0.6399998664855948,4,-0.07916538544419682,-1.0900886658876898,8.337499618530272,-1.4057961399609478,8.387499809265138,-1.4301107907117925,8.335000038146973,-0.07916538544419682
4166,2003-03-31,7.869999885559082,8.024999618530272,7.7874999046325675,7.96999979019165,11249600.0,-0.03405954603112882,1.2619067622462554,0.6060601681935093,66.7811185218487,60.09386299657376,0.2556709480858075,-0.17375726730108543,-0.016131564019089772,0.25166496732654764,17.595248989810457,0.3600001335144052,0.2331626744012283,0.08724989891052282,-0.8456994589813522,1.020199256802397,-0.3792247800354147,0.5537245778564603,0.8024997711181641,12.222224576974765,-51.38910581658962,0.46647467894593714,3,0.35500001907348633,-0.13000011444091797,0.010625362396240234,0.29000020027160645,-0.497499942779541,0,-0.04923758766199893,-1.4565187645383189,8.147500038146973,-1.0900886658876898,8.337499618530272,-1.4057961399609478,8.387499809265138,-0.04923758766199893
4167,2003-04-01,7.927499771118164,7.994999885559082,7.78249979019165,7.914999961853027,8298400.0,0.007306211740179425,1.8813564801344842,-0.12499821185895144,65.99297130126794,61.59064480448056,0.24554861241912995,-0.22735914159330406,-0.07934050399507964,0.1950584996603837,17.520910678927,0.21250009536743164,0.31913256500891585,0.13487479686737025,-0.7999028045216647,1.0696523982564052,-0.33251400382714635,0.6022635975618877,0.7272998905181893,21.32353198982098,-45.523981372015825,0.46738880069451744,4,0.2999999523162842,-0.1875,-0.11312460899353027,0.23250031471252441,-0.7349996566772461,1,-0.07221693706386922,1.2619067622462554,7.869999885559082,-1.4565187645383189,8.147500038146973,-1.0900886658876898,8.337499618530272,-0.07221693706386922
4168,2003-04-02,8.192500114440918,8.262499809265138,8.064999580383299,8.125,6897600.0,0.03342798498565913,-1.1066583930542326,5.4000915541313805,66.23037311470387,63.022850537676646,0.0321334027330753,-0.48057277367358964,-0.3513597976345917,-0.06701938134795427,17.40141540616492,0.33500003814697443,0.3727560649167341,0.3767501354217533,-0.5742467327007006,1.3277470035442063,-0.09874829863947276,0.8522485694829802,0.42740755233764816,61.88685030477996,-6.945108996827393,0.47549843406122666,4,0.03499960899353027,-0.4525003433227539,-0.39812493324279785,-0.03250002861022949,-0.8625001907348633,2,-0.09337813031876407,1.8813564801344842,7.927499771118164,1.2619067622462554,7.869999885559082,-1.4565187645383189,8.147500038146973,-0.09337813031876407
4169,2003-04-03,8.182499885559082,8.237500190734862,8.042499542236326,8.1875,4032400.0,-0.0012206565446619688,2.7142805242460453,-0.07407564390567824,65.05808465356303,63.22334997258612,0.056282602055070186,-0.44972203589692317,-0.3435619877163463,-0.05145067386462543,16.786090468590142,0.19500064849853516,0.4061488032591445,0.33887491226196254,-0.6212189524946048,1.298968777018529,-0.14117202011632024,0.8189218446402462,0.40391146615600704,65.04063969035836,-3.485078329311122,0.4800469323782833,4,-0.06000018119812012,-0.44250011444091797,-0.3881247043609619,-0.022499799728393555,-0.6349997520446786,3,-0.09288111978907165,-1.1066583930542326,8.192500114440918,1.8813564801344842,7.927499771118164,1.2619067622462554,7.869999885559082,-0.09288111978907165
4170,2003-04-04,8.064999580383299,8.242500305175781,7.989999771118164,8.210000038146973,4388000.0,-0.014359951948566985,1.4047556334638196,28.999427808506937,57.10087519458777,63.322615317617,0.11011414793982333,-0.3101207181077008,-0.2341075824264136,0.0747436657463858,16.410159321624956,0.2525005340576172,0.4358457901349926,0.19724962711334015,-0.7594592325528993,1.1539584867795805,-0.28110480271977956,0.6756040569464599,0.48925530887085245,58.85412061794061,-6.096883263336537,0.47835442983312,4,0.05750012397766291,-0.32499980926513494,-0.28249943256377996,0.09500050544738947,-0.377499580383299,4,-0.08245499313271654,2.7142805242460453,8.182499885559082,-1.1066583930542326,8.192500114440918,1.8813564801344842,7.927499771118164,-0.08245499313271654
4171,2003-04-07,8.112500190734862,8.435000419616701,8.102499961853027,8.289999961853027,7126000.0,0.00588972260669407,-2.3670893410721883,1.2241324879640076,56.41791305377616,62.97876349806395,0.07303764397962098,-0.30534720557197126,-0.2857218601946263,0.03929540750213256,15.531862899277534,0.370000839233402,0.44777913255900614,0.20162522792815984,-0.7147438766650573,1.1179943325213761,-0.25655932436844786,0.6598097802247684,0.41088449455678955,50.57472524340554,-9.684433246537004,0.4581845522966083,4,0.00999951362610041,-0.37250041961669744,-0.3037500381469709,0.04749989509582697,-0.4275002479553205,0,-0.07457627178418347,1.4047556334638196,8.064999580383299,2.7142805242460453,8.182499885559082,-1.1066583930542326,8.192500114440918,-0.07457627178418347
4172,2003-04-08,8.042499542236326,8.210000038146973,8.020000457763674,8.095000267028809,4249200.0,-0.008628739211430925,-2.897471511713315,0.29577911262505946,53.16581388733187,61.97604877576685,0.10860468822114733,-0.15259779843079624,-0.21871822223407822,0.12070445415554154,13.751300328671965,0.189999580383299,0.3915574445261747,0.07412459850311137,-0.70761986759649,0.8558690646027136,-0.3167476345466902,0.46499683155291294,0.4512497472513246,11.797684182101792,-42.53724184230279,0.3908722330498011,4,0.07125020027160822,-0.3024997711181623,-0.23374938964843572,0.11750054359436213,-0.15499973297118874,1,-0.08330738422031447,-2.3670893410721883,8.112500190734862,1.4047556334638196,8.064999580383299,2.7142805242460453,8.182499885559082,-0.08330738422031447
4173,2003-04-09,7.815000057220459,8.130000114440918,7.764999866485597,7.90500020980835,7729200.0,-0.028287161699061536,-2.842097073733902,1.7142649543150317,43.623482543421616,59.92960656090576,0.27530625974156564,0.14515391312638748,-0.001998569322790189,0.3590040257849232,11.461209783769492,0.3650002479553214,0.380912235075499,-0.19324989318847585,-0.8405765702991257,0.454076783922174,-0.5169132317437999,0.13041344536684907,0.6502992522953512,7.4627088740743845,-40.28128065128997,0.32366333855532486,4,0.28500008583069025,-0.07500028610229492,-0.006249904632568359,0.3450000286102295,0.04750013351440341,2,-0.07965450265152574,-2.897471511713315,8.042499542236326,-2.3670893410721883,8.112500190734862,1.4047556334638196,8.064999580383299,-0.07965450265152574
4174,2003-04-10,7.872499942779541,7.949999809265138,7.742499828338622,7.800000190734862,6700000.0,0.007357630855799657,-1.2133275010998996,-0.8055514347476045,34.082842106569984,56.494830486341215,0.16193921409697332,0.1430301003697938,-0.07184726014719889,0.31067250693371307,10.078729597390861,0.20749998092651545,0.3365380790389203,-0.1662500143051151,-0.7157150098247858,0.38321498121455644,-0.4409825120649504,0.10848248345472022,0.550781400154456,18.77256367405993,-22.470161461151378,0.27473249775983566,4,0.21625018119812012,-0.13250017166137695,-0.07312488555908203,0.28750014305114746,-0.2849998474121085,3,-0.06891076824599451,-2.842097073733902,7.815000057220459,-2.897471511713315,8.042499542236326,-2.3670893410721883,8.112500190734862,-0.06891076824599451
4175,2003-04-11,7.829999923706055,8.024999618530272,7.732500076293945,7.9099998474121085,5744000.0,-0.005398541680837532,-1.1272723489551053,-1.1034509974151792,42.22873293385309,53.766787643230586,0.17284171264291004,0.2362337118879303,-0.025036029723880304,0.35420326188591744,9.502574406920255,0.29249954223632635,0.2729623549926874,-0.23325002193450928,-0.686867356502642,0.2203673126336234,-0.4600586892185756,-0.006441354650442932,0.5388188980603115,13.878975055150141,-25.6075133011663,0.22680866728406646,4,0.2537503242492676,-0.09000015258789062,-0.0625,0.3300001621246338,-0.1399998664855957,4,-0.036079156187007966,-1.2133275010998996,7.872499942779541,-2.842097073733902,7.815000057220459,-2.897471511713315,8.042499542236326,-0.036079156187007966
4176,2003-04-14,8.079999923706055,8.122500419616701,7.8125,7.827499866485597,5036800.0,0.031928480515446944,-1.194694866190123,-3.156253725293875,42.56559912673519,51.163746290504726,-0.049435829198005266,0.016827918920103713,-0.2714382776129316,0.1068179485454479,9.626726194558985,0.310000419616701,0.2148663857794002,-0.0021250247955322266,-0.4227551003133563,0.4185050507222918,-0.21244006255444425,0.2081900129633798,0.22518702351306885,72.7748429682741,34.67864614637206,0.21031503775891214,4,0.003750324249267578,-0.3400001525878906,-0.3162498474121094,0.08000016212463379,-0.4200000762939462,0,-0.04857672368962429,-1.1272723489551053,7.829999923706055,-1.2133275010998996,7.872499942779541,-2.842097073733902,7.815000057220459,-0.04857672368962429
4177,2003-04-15,8.1875,8.25,7.9749999046325675,8.042499542236326,3928400.0,0.013304465013489475,1.0370342898317364,0.5742591085318985,44.35029237907065,48.7326262087677,-0.12982927636661223,-0.06257374134613691,-0.37570974714140526,0.005258709141321205,10.048836566980121,0.27500009536743253,0.16132215368273606,0.08550004959106516,-0.3140477123073495,0.48504781148947895,-0.11427383135814217,0.2852739305402725,-0.4549999237060547,87.92270353347904,51.33655599775542,0.19977388094920706,4,-0.10374975204467773,-0.44750022888183594,-0.49437499046325684,-0.05500006675720215,-0.4549999237060547,1,-0.06137405279028507,-1.194694866190123,8.079999923706055,-1.1272723489551053,7.829999923706055,-1.2133275010998996,7.872499942779541,-0.06137405279028507
4178,2003-04-16,8.357500076293945,8.545000076293945,8.305000305175781,8.305000305175781,9130000.0,0.020763368096970325,-8.142888283378747,0.36206624398200077,50.52911227615165,47.118295944610885,-0.306158580144535,-0.20591783705627265,-0.5375378316073203,-0.16409861017552707,11.097038818970518,0.3575000762939453,0.12665327437610507,0.2318751335144036,-0.1695200901675733,0.6332703571963814,0.031177521673415143,0.43257274535539203,-0.6146500015258791,76.92307692307693,39.35644918918029,0.20069761184098875,4,-0.21875,-0.6175003051757812,-0.8293750286102295,-0.3900001049041748,-0.5974998474121094,2,-0.05623694438986171,1.0370342898317364,8.1875,-1.194694866190123,8.079999923706055,-1.1272723489551053,7.829999923706055,-0.05623694438986171
4179,2003-04-17,8.640000343322754,8.732500076293945,8.300000190734862,8.300000190734862,8054000.0,0.03380200591683158,-1.5441158321085007,6.476221616712114,62.421180640406696,47.70944099414632,-0.5776877166941787,-0.47247517376478143,-0.8093820692791827,-0.4530488932313048,11.624337966702372,0.4324998855590838,0.09953942299705076,0.4888753890991211,0.02619009296957664,0.9515606852286655,0.25753274103434975,0.7202180371638933,-0.8650642684936525,90.75002670288086,48.23346152609369,0.23134264806477203,4,-0.4075002670288086,-0.7225003242492676,-1.1443753242492676,-0.7050004005432129,-0.567500114440918,3,-0.08998844001074213,-8.142888283378747,8.357500076293945,1.0370342898317364,8.1875,-1.194694866190123,8.079999923706055,-0.08998844001074213
4180,2003-04-21,8.475000381469728,8.635000228881836,8.375,8.622500419616701,5534800.0,-0.019097217048207882,2.014501407018013,-0.43382344691402125,66.17646833829812,48.79372491464876,-0.3893581578126195,-0.32990257670296685,-0.6370355900041922,-0.2941666877201641,11.091922573765748,0.2650003433227539,0.04705265212822418,0.32737541198730646,-0.12367754981907275,0.7784283737936866,0.10184893108411686,0.5529018928904961,-0.6426104665527363,72.01090505758346,24.602226000749248,0.22552648090318997,4,-0.24250030517578303,-0.521250247955324,-0.979375362396242,-0.5400004386901873,-0.3550004959106463,0,-0.10471979305662127,-1.5441158321085007,8.640000343322754,-8.142888283378747,8.357500076293945,1.0370342898317364,8.1875,-0.10471979305662127
4181,2003-04-22,8.420000076293945,8.547499656677246,8.314999580383299,8.425000190734862,9575200.0,-0.006489711233056639,-1.162780279003729,0.03389907218826585,63.1860701923892,49.9070867263218,-0.3197801931673343,-0.26277848381380764,-0.5746928419709594,-0.2441891146552706,10.89317172282342,0.2325000762939471,-0.00242186733447447,0.25612511634826696,-0.2101070990899654,0.7223573317864993,0.023009008629150784,0.48924122406738313,-0.5336035516943358,58.74588393628832,7.705583863087696,0.23311610771911626,4,-0.1875,-0.466249942779541,-0.9862500429153442,-0.4850001335144043,-0.3699998855590838,1,-0.08669833877184419,2.014501407018013,8.475000381469728,-1.5441158321085007,8.640000343322754,-8.142888283378747,8.357500076293945,-0.08669833877184419
4182,2003-04-23,7.952499866485597,8.237500190734862,7.832499980926514,8.234999656677246,18670800.0,-0.055522589735428896,1.8173843528219777,56.498664886535245,44.2028983838001,49.97146626414163,0.14931284014289492,0.18403190377578493,-0.10239097279902154,0.22174607384395895,10.062048394542819,0.5875000953674316,-0.026062445519052346,-0.19225008487701256,-0.6603030716578973,0.27580290190387213,-0.4262765782674558,0.041776408513429786,0.7800002098083487,13.333319204826537,-34.83400527887771,0.23402649339044246,4,0.2800002098083487,0.21125006675720126,-0.5443748235702524,-0.017499923706055576,0.3274998664855948,2,-0.036780889529615446,-1.162780279003729,8.420000076293945,2.014501407018013,8.475000381469728,-1.5441158321085007,8.640000343322754,-0.036780889529615446
4183,2003-04-24,7.434999942779541,7.730000019073486,7.389999866485597,7.7224998474121085,18235200.0,-0.06507386763839729,1.247933050541539,1.01769953329001,35.49952612316581,50.128875599318945,0.6786035388814273,0.660371735295735,0.41359324789317853,0.7291871068511657,9.361232089214319,0.5625,-0.0653987619653904,-0.6621250152587894,-1.2127331716503083,-0.11151685886727059,-0.9374290934545488,-0.38682093706303,1.2795001316070564,3.3519604663874505,-40.91789491080809,0.2753040781957592,4,0.6262500286102295,0.6262500286102295,-0.029999971389770508,0.5,0.6699995994567853,3,0.04001346816462581,1.8173843528219777,7.952499866485597,-1.162780279003729,8.420000076293945,2.014501407018013,8.475000381469728,0.04001346816462581
4184,2003-04-25,7.380000114440918,7.5,7.297500133514403,7.46999979019165,8439200.0,-0.007397421487815303,1.6999965031964082,0.3130424542775219,36.38172738200423,49.479208315780184,0.7335344217666808,0.6745443432422817,0.47220984015846135,0.7745843013797185,9.03646527007911,0.2024998664855966,-0.09354534413428084,-0.669249868392944,-1.2934465602060516,-0.04505317657983632,-0.9813482142994978,-0.35715152248639015,1.2815199516296403,6.168222433199192,-34.75908958057193,0.312098345906554,4,0.6349999904632568,0.6349999904632568,0.06124997138977051,0.554999828338623,0.9174995422363281,4,0.05149052961359013,1.247933050541539,7.434999942779541,1.8173843528219777,7.952499866485597,-1.162780279003729,8.420000076293945,0.05149052961359013
4185,2003-04-28,7.502500057220459,7.585000038146973,7.190000057220459,7.190000057220459,11848000.0,0.01659890797831265,-1.5279998779296875,-3.4722347318840963,38.22393850827333,48.996801580395534,0.6254677907540778,0.5283329144583586,0.3598215757148111,0.6413002608695315,8.915243848244096,0.39499998092651367,-0.07319307477674286,-0.514499926567078,-1.182439938347839,0.1534400852136839,-0.8484699324574585,-0.1805299206766975,1.0771788128967295,23.02026461923444,-15.997403540256713,0.33397000589038084,4,0.45875000953674316,0.45875000953674316,0.003749847412109375,0.43249988555908203,1.0774998664855957,0,0.07597469740940621,1.6999965031964082,7.380000114440918,1.247933050541539,7.434999942779541,1.8173843528219777,7.952499866485597,0.07597469740940621
4186,2003-04-29,7.482500076293945,7.5625,7.292500019073486,7.539999961853027,7941200.0,-0.0026657755113598247,4.268294271439072,-0.1839996337890625,38.976388300143114,48.399701127181366,0.6166461989989127,0.5457972029835965,0.37902901290875235,0.6509290482016965,9.818112871579437,0.26999998092651367,-0.03421328301299553,-0.5151249170303345,-1.222344327483242,0.192094493422573,-0.8687346222567882,-0.16151521180388073,0.9860044887915045,27.92362594667532,-13.936670916139338,0.35360970522645374,4,0.47874999046325684,0.47874999046325684,0.25749969482421875,0.4524998664855957,1.2399997711181658,1,0.08519877083394412,-1.5279998779296875,7.502500057220459,1.6999965031964082,7.380000114440918,1.247933050541539,7.434999942779541,0.08519877083394412
4187,2003-04-30,7.355000019073486,7.497499942779541,7.252500057220459,7.4724998474121085,11463600.0,-0.01703976691218545,1.9253714347530269,2.043479342543895,40.57377177327883,47.29355218241772,0.6857514777325857,0.6621570334305513,0.49497020944349845,0.7665326030703241,10.81781658148644,0.24499988555908203,-0.019357554466491678,-0.6139999866485599,-1.3772917721219873,0.14929179882486743,-0.9956458793852736,-0.23235409391184625,1.0112241853827637,30.555550649823125,-15.009084404309455,0.3816458927367137,4,0.6062500476837158,0.6062500476837158,0.38499975204467773,0.5799999237060547,1.4150004386901873,2,0.09449356490265859,4.268294271439072,7.482500076293945,-1.5279998779296875,7.502500057220459,1.6999965031964082,7.380000114440918,0.09449356490265859
4188,2003-05-01,7.427499771118164,7.449999809265138,7.2249999046325675,7.34499979019165,9266800.0,0.00985720623476083,2.529408684790189,-0.7021285230201136,40.936861526317614,44.906405614185594,0.5223932056293812,0.5580166162211864,0.41022621588420005,0.6855108335099622,11.152258595210542,0.22499990463257014,-0.022821578007830468,-0.5032502174377438,-1.2955057703906991,0.28900533551521157,-0.8993779939142215,-0.10712244096126611,0.8446265015592225,60.12651275086767,10.71132149769727,0.3961277764764776,5,0.4850003719329834,0.5337502956390381,0.38625001907348633,0.507500171661377,1.182499885559082,3,0.11477616804082236,1.9253714347530269,7.355000019073486,4.268294271439072,7.482500076293945,-1.5279998779296875,7.502500057220459,0.11477616804082236
4189,2003-05-02,7.422500133514403,7.449999809265138,7.302499771118164,7.4124999046325675,8807200.0,-0.0006731252450793423,3.5384920110918165,0.12121492356154091,41.57187617421764,42.172562040398866,0.37607699256228777,0.5303509983409826,0.4099246105569492,0.6803559803519841,11.576799908045906,0.14750003814697354,-0.040537775068569815,-0.47024986743927055,-1.2842700422805473,0.3437703074020071,-0.8772599548599098,-0.06323978001863217,0.7630560419264283,58.86078165082217,4.745998076224161,0.40701008742063866,5,0.44624972343444913,0.5387499332427987,0.40937471389770597,0.5124998092651376,1.3224997520446786,4,0.09195007025197222,2.529408684790189,7.427499771118164,1.9253714347530269,7.355000019073486,4.268294271439072,7.482500076293945,0.09195007025197222
4190,2003-05-05,7.4000000953674325,7.5,7.2849998474121085,7.429999828338622,11669200.0,-0.0030313287628487284,1.5294124246878225,-2.9999046347509193,34.47489016959945,38.98243092675556,0.2570875098271159,0.5275228839482748,0.4219975586266296,0.6978964337192535,12.128858414269548,0.2150001525878915,-0.08999686120700812,-0.459499931335448,-1.297857768522177,0.378857905851282,-0.8786788499288134,-0.04032101274208255,0.7059115906157691,51.851893714087495,0.09345526909849156,0.419178918593365,5,0.3137500286102277,0.5612499713897696,0.43187475204467685,0.5349998474121085,1.6825003623962393,0,0.12128372293828327,3.5384920110918165,7.422500133514403,2.529408684790189,7.427499771118164,1.9253714347530269,7.355000019073486,0.12128372293828327
4191,2003-05-06,7.507500171661378,7.565000057220459,7.324999809265138,7.385000228881836,5717600.0,0.014527037149802524,1.021057154272559,-4.083367771879344,34.47489016959945,37.901541125177715,0.00730542295249581,0.3924973061917054,0.31276108093453825,0.5811016332558827,12.091468022816928,0.24000024795532138,-0.1957568583570204,-0.3217498540878285,-1.1653139612656664,0.5218142530900103,-0.7435319076767479,0.10003219950109088,0.5251385840208043,83.08827654298855,34.421201741693075,0.4217820535889193,5,-0.047500133514405185,0.4537498950958243,0.4293745756149283,0.4274997711181632,1.627500057220458,1,0.14285710656298756,1.5294124246878225,7.4000000953674325,3.5384920110918165,7.422500133514403,2.529408684790189,7.427499771118164,0.14285710656298756
4192,2003-05-07,7.372499942779541,7.565000057220459,7.309999942779541,7.4025001525878915,7278000.0,-0.0179820480579439,-2.2903196035181304,-0.24489978629900783,27.146170820976323,36.97339053604556,0.057418757165492273,0.500384163483961,0.44216373311751234,0.7075244773109013,12.349449579238339,0.25500011444091797,-0.3101268850835801,-0.4232501029968265,-1.2841923313552588,0.43769212536160573,-0.8537212171760427,0.007221011182389603,0.5927277170257028,43.382344691402494,-1.6398754018878918,0.4304711141792162,5,0.015000104904174805,0.5887501239776611,0.6099998950958252,0.4337501525878906,1.752500057220459,2,0.1831129081194134,1.021057154272559,7.507500171661378,1.5294124246878225,7.4000000953674325,3.5384920110918165,7.422500133514403,0.1831129081194134
4193,2003-05-08,7.192500114440918,7.382500171661378,7.1599998474121085,7.315000057220459,9022800.0,-0.024415032856651364,-1.373330756299953,4.08330286895005,14.738114730866343,34.56854468591913,0.22283611128438707,0.6654759767067553,0.6208871358382098,0.8781324863533726,13.57606865449316,0.22250032424926935,-0.42896688365809865,-0.5721249341964718,-1.4741655250078445,0.32991565661489997,-1.0231452296021573,-0.12110463879078548,0.7107093371575433,8.024753133878345,-29.92382157861974,0.451020295405686,5,0.17999982833862305,0.7537498474121094,0.7912496328353882,0.5474996566772461,2.0649995803833026,3,0.2193257307226859,-2.2903196035181304,7.372499942779541,1.021057154272559,7.507500171661378,1.5294124246878225,7.4000000953674325,0.2193257307226859
4194,2003-05-09,7.329999923706055,7.432499885559082,7.2125000953674325,7.255000114440918,8413600.0,0.01911710908270514,-1.7500000000000195,-0.6122436269224332,21.728378433110436,32.73570467756768,0.08660538240651938,0.5114730350476799,0.47916903897124996,0.735777192136954,14.727015274594491,0.23999977111816406,-0.47272331043862525,-0.4075001239776608,-1.3283136685519512,0.5133134205966288,-0.867906896264806,0.05290664830948444,0.4988885674737711,41.97530573487645,7.991060500620712,0.4604067722871448,5,0.03250002861022949,0.6162500381469727,0.6537498235702515,0.4099998474121094,1.8450002670288086,4,0.1746247948559354,-1.373330756299953,7.192500114440918,-2.2903196035181304,7.372499942779541,1.021057154272559,7.507500171661378,0.1746247948559354
4195,2003-05-12,7.547500133514403,7.59499979019165,7.302499771118164,7.3375000953674325,8762800.0,0.029672607376833415,-1.0892807269705247,2.8000076294139102,30.057139817840508,31.74467706842295,-0.1383938762083785,0.2864077715762541,0.25328216968371375,0.5104056567512627,15.621165000543197,0.29250001907348633,-0.4431557411237286,-0.17587492465972954,-1.0993770640738587,0.7476272147543996,-0.6376259943667941,0.28587614504733505,0.2144994932886508,89.08053725852561,55.823114641189704,0.46175106970706453,5,-0.17000031471252353,0.39874982833862394,0.3837496042251596,0.19249963760376065,1.6375002861022958,0,0.15866177288652494,-1.7500000000000195,7.329999923706055,-1.373330756299953,7.192500114440918,-2.2903196035181304,7.372499942779541,0.15866177288652494
4196,2003-05-13,7.6875,7.75,7.487500190734862,7.502500057220459,11097600.0,0.018549170454987163,-1.441862373499335,0.880951948447108,42.876344533969636,32.000518486277485,-0.2751962607869931,0.12173660245577,0.11029868313843316,0.36414684388278573,16.061707193588838,0.2624998092651376,-0.40812296304725315,-0.01625006198883039,-0.9243968009682018,0.891896676990541,-0.47032343147851563,0.43782330750085574,-0.5275001525878915,89.40678240067244,51.41373211675496,0.4540733694896859,5,-0.2325000762939453,0.25874996185302734,0.243749737739563,0.05249977111816406,1.2899999618530273,1,0.18146347418064024,-1.0892807269705247,7.547500133514403,-1.7500000000000195,7.329999923706055,-1.373330756299953,7.192500114440918,0.18146347418064024
4197,2003-05-14,7.684999942779541,7.762499809265138,7.682499885559082,7.699999809265138,10121200.0,-0.00032521069534430236,-7.000000000000089,-0.08108038445974813,59.29368504198296,34.040165543573636,-0.2469303298147807,0.0892355380653207,0.11367369712353881,0.3646609235856797,16.131835202312548,0.07999992370605558,-0.38529289811208134,0.006374883651733221,-0.8727613098310147,0.8855110771344803,-0.4331932130896412,0.44594298039310676,-0.5132000923156745,87.13695080623067,42.91296211647484,0.43956809674137365,5,-0.22375011444091797,0.26125001907348633,0.24624979496002197,0.05499982833862305,1.5774998664855957,2,0.1886792839165401,-1.441862373499335,7.6875,-1.0892807269705247,7.547500133514403,-1.7500000000000195,7.329999923706055,0.1886792839165401
4198,2003-05-15,7.887499809265138,7.980000019073486,7.732500076293945,7.732500076293945,10198800.0,0.02635001535372239,-2.1935531505146773,-10.333407508662066,67.00167220554135,36.86569843594293,-0.4216591414942812,-0.1584023295727457,-0.08558010674351468,0.16061392148064346,15.603626666858258,0.2950000762939453,-0.35773085413298933,0.23237476348877006,-0.5938907069829868,1.058640233960526,-0.1807579717471084,0.6455074987246485,-0.69207196044922,87.94785420151058,37.302732288500486,0.4131327352358782,5,-0.31749987602233976,0.05875015258788974,0.03937494754791171,-0.14750003814697354,1.0850000381469718,3,0.15689384731029965,-7.000000000000089,7.684999942779541,-1.441862373499335,7.6875,-1.0892807269705247,7.547500133514403,0.15689384731029965
4199,2003-05-16,7.862500190734862,7.960000038146973,7.7224998474121085,7.929999828338622,9072800.0,-0.003169523820578668,2.725491516042253,-0.43548228316177173,62.90323958947533,40.024403927040254,-0.3661907160054261,-0.2051561079053199,-0.05417301423657772,0.17915508951244608,14.594451834021088,0.23750019073486417,-0.3249581777093802,0.24625015258788974,-0.44743478366302813,0.9399350888388076,-0.1005923155375692,0.5930926207133487,-0.6199980117034904,82.6568582530803,27.339354224923042,0.3468424681254591,5,-0.29250025749206454,0.08374977111816495,0.05749976634979426,-0.12250041961669833,1.119999885559083,4,0.17742441592983615,-2.1935531505146773,7.887499809265138,-7.000000000000089,7.684999942779541,-1.441862373499335,7.6875,0.17742441592983615
4200,2003-05-19,7.5875000953674325,7.867499828338622,7.574999809265138,7.8400001525878915,8963600.0,-0.03497616390413427,-1.1081034639778138,3.7407616719766597,53.18182041494104,42.10295173207821,-0.0690590239247788,-5.736258488564516e-05,0.22554125046750162,0.4446748465269357,13.334462046190588,0.29250001907348455,-0.3028855745062655,0.015625071525574796,-0.5481378172986142,0.5793879603497638,-0.26625637288652015,0.29750651593766975,-0.3007480459335339,20.304556241147367,-36.88859895856116,0.2818814444120947,5,-0.017500162124634677,0.3587498664855948,0.32687485218048007,0.15249967575073153,1.2925000190734854,0,0.2092257101040016,2.725491516042253,7.862500190734862,-2.1935531505146773,7.887499809265138,-7.000000000000089,7.684999942779541,0.2092257101040016
4201,2003-05-20,7.690000057220459,7.7849998474121085,7.612500190734862,7.635000228881836,7592800.0,0.013509055758115673,-2.4499964237178418,-0.21782105296951454,60.30769953079195,45.78756603316884,-0.15974817743519143,-0.16870057632023006,0.13976282057328948,0.3323161495063225,12.242388284866667,0.19749975204467596,-0.2785160044898225,0.15462503433227504,-0.2500003916436899,0.55925046030824,-0.047687678655707444,0.3569377473202575,-0.3616531296081851,28.39510824197868,-30.838717517376974,0.20231271298798234,5,-0.12000012397766113,0.25624990463256836,0.22187495231628418,0.04999971389770508,1.299999713897705,1,0.19440836817582619,-1.1081034639778138,7.5875000953674325,2.725491516042253,7.862500190734862,-2.1935531505146773,7.887499809265138,0.19440836817582619
4202,2003-05-21,7.6599998474121085,7.755000114440918,7.632500171661378,7.710000038146973,5851600.0,-0.0039011976053474617,-1.3333424159854903,-0.9090972143953414,57.34597627655295,50.52177287157846,-0.09462855325047315,-0.17047778575218153,0.19800577829949262,0.35190366267955486,12.728067216116424,0.12249994277954013,-0.23383184561287607,0.13924982547759956,-0.2205567429005093,0.49905639385570844,-0.040653458711455315,0.31915310966665444,-0.29255373431216203,20.98765286743777,-36.558008604061854,0.17990328418905452,5,-0.0637497901916495,0.28625011444091886,0.2518751621246347,0.07999992370605558,1.0850000381469735,2,0.1719974074002142,-2.4499964237178418,7.690000057220459,-1.1081034639778138,7.5875000953674325,2.725491516042253,7.862500190734862,0.1719974074002142
4203,2003-05-22,7.732500076293945,7.894999980926514,7.6500000953674325,7.65500020980835,5004800.0,0.009464782026899154,-4.599991280701561,-1.5499914169638664,59.39393711703117,54.706834947569654,-0.09216669508912112,-0.23141188505185362,0.15114332047266288,0.26998520721539165,12.661948911868892,0.24499988555908114,-0.19278097945369677,0.196875047683716,-0.1724766844240362,0.5662267797914682,0.012199181629839906,0.3815509137375921,-0.32830072883558614,40.909135946812114,-15.789805864495477,0.18467586605387623,5,-0.09125018119812012,0.21374988555908203,0.17937493324279785,0.00749969482421875,1.182499885559082,3,0.19786611288395806,-1.3333424159854903,7.6599998474121085,-2.4499964237178418,7.690000057220459,-1.1081034639778138,7.5875000953674325,0.19786611288395806
4204,2003-05-23,7.760000228881836,7.789999961853027,7.6875,7.697500228881836,3754400.0,0.003556437415655589,-1.484833772599066,0.8064530022334476,60.87613558538736,58.13116781063041,-0.058397981819142686,-0.24135826936343818,0.142230801436404,0.23313112439447892,12.380422709709055,0.10249996185302734,-0.1185014656966441,0.20537519454956055,-0.1693256536480945,0.5800760427472156,0.01802477045073303,0.39272561864838806,-0.3212528411265687,57.81260011712295,0.4798625568682837,0.18735042409882768,5,-0.026250123977661133,0.1862497329711914,0.17937469482421875,-0.020000457763671875,1.297499656677246,4,0.1562499462329252,-4.599991280701561,7.732500076293945,-1.3333424159854903,7.6599998474121085,-2.4499964237178418,7.690000057220459,0.1562499462329252
4205,2003-05-27,8.072500228881836,8.175000190734862,7.6875,7.727499961853027,8574400.0,0.040270617368915795,-1.2941175150624293,5.5200042724609375,65.18817249095864,60.610259805851406,-0.32251049665324505,-0.5364709136910824,-0.15016550092429526,-0.08680101021723718,12.288166242062227,0.4875001907348615,0.012470313678139888,0.4893751859664919,0.05020464220872434,0.9285457297242594,0.26978991408760766,0.7089604578453761,-0.601277683247476,81.77778455946209,26.558569198039407,0.2195852718788839,5,-0.19750022888183594,-0.17500019073486328,0.002499818801879883,-0.30250024795532227,1.0124998092651367,1,0.11272837678669956,-1.484833772599066,7.760000228881836,-4.599991280701561,7.732500076293945,-1.3333424159854903,7.6599998474121085,0.11272837678669956
4206,2003-05-28,8.119999885559082,8.1875,7.9724998474121085,8.0625,6188000.0,0.005884131970328221,1.2337664911246506,0.16666620595479312,71.08604027600336,61.920521498520344,-0.337723496684621,-0.5626070407509607,-0.18828125228142412,-0.14823824949992837,12.203608202137413,0.2150001525878915,0.12426308729829749,0.5049998521804806,0.007865950211694894,1.0021337541492663,0.25643290119608775,0.7535668031648735,-0.592475128316682,87.837813456091,29.835724201631635,0.24856695098439305,5,-0.23874998092651367,-0.2662501335144043,-0.026874780654907227,-0.34999990463256836,0.8625001907348633,2,0.09359608861983482,-1.2941175150624293,8.072500228881836,-1.484833772599066,7.760000228881836,-4.599991280701561,7.732500076293945,0.09359608861983482
4207,2003-05-29,8.050000190734862,8.25,8.034999847412111,8.159999847412111,4628000.0,-0.008620652193445322,-2.071423219187933,-1.9130413149122407,75.7894848550729,62.89694512624607,-0.23524184902664924,-0.461533043514331,-0.11233840007774454,-0.0905691104509403,12.08347949672594,0.21500015258788885,0.20800689624303814,0.40025014877319176,-0.11711135994555022,0.9176116574919337,0.14156939441382121,0.6589309031325623,-0.4564779092167015,66.66669315762377,2.2460280609128915,0.25868075435937077,5,-0.13750028610229315,-0.3450002670288068,0.0431249141693133,-0.28000020980834783,1.050000190734865,3,0.11677013144238102,1.2337664911246506,8.119999885559082,-1.2941175150624293,8.072500228881836,-1.484833772599066,7.760000228881836,0.11677013144238102
4208,2003-05-30,8.279999732971191,8.292499542236326,8.032500267028809,8.042499542236326,5749600.0,0.028571371029412873,-1.019421718696168,-2.1590993818436646,77.06553457410669,64.47053345787177,-0.4511538374838455,-0.6581336107816149,-0.33666224624114793,-0.334720706139497,11.933309962497782,0.25999927520751775,0.25386216876000933,0.5876246929168705,0.010356972170914247,1.1648924136628267,0.29899083254389236,0.8762585532898486,-0.607700125235211,97.93391426067357,29.40694829188699,0.28863386037297833,5,-0.346250057220459,-0.5537500381469744,-0.08187472820281982,-0.5099997520446777,1.0600004196166992,4,0.05615944052947808,-2.071423219187933,8.050000190734862,1.2337664911246506,8.119999885559082,-1.2941175150624293,8.072500228881836,0.05615944052947808
4209,2003-06-02,8.104999542236326,8.475000381469728,8.020000457763674,8.332500457763674,10005600.0,-0.021135289417704817,-1.2893130650083697,-0.9578978224119385,66.27736315741248,65.92559376259082,-0.2661233643917855,-0.4525848853157193,-0.1658011433613087,-0.17235937076869767,11.953186665389454,0.4549999237060547,0.26682013955650774,0.3784995317459092,-0.21213203819437432,0.9691311016861928,0.08318374677576834,0.673815316716051,-0.3458719436702973,53.01578920598594,-12.377936227306918,0.29531578497014155,6,-0.06124925613403143,-0.2874994277954084,-0.04374957084655584,-0.3349995613098127,1.1250000000000018,0,0.09993836710238813,-1.019421718696168,8.279999732971191,-2.071423219187933,8.050000190734862,1.2337664911246506,8.119999885559082,0.09993836710238813
4210,2003-06-03,8.297499656677246,8.342499732971191,8.090000152587889,8.117500305175781,7842800.0,0.023750786590150064,-1.1489357384899284,-0.7912027566316654,67.28044950765525,66.70034376002008,-0.38813524886108564,-0.6054402993142158,-0.3736675525603932,-0.3724755603752907,12.167775558359141,0.25249958038330256,0.2546029980507427,0.5261246681213381,-0.09561820857638281,1.147867544819059,0.21525322977247718,0.8369961064701981,-0.4238324128466253,64.67651021996149,2.2244268289720424,0.3108714383488602,6,-0.24374938011169256,-0.4799995422363281,-0.2824995517730713,-0.5274996757507324,0.7475004196166974,1,0.09159388494463405,-1.2893130650083697,8.104999542236326,-1.019421718696168,8.279999732971191,-2.071423219187933,8.050000190734862,0.09159388494463405
4211,2003-06-04,8.579999923706055,8.612500190734862,8.167499542236326,8.270000457763674,7134000.0,0.03404643310849331,1.37333679199221,1.7222254600170503,71.88264440648909,68.31552910779077,-0.5935283854239328,-0.8468924476367228,-0.6540611979273798,-0.6629026420455073,12.882228554223104,0.44500064849853516,0.26141348919167307,0.7549999475479128,0.04969500367583635,1.4603048914199892,0.4023474756118741,1.1076524194839505,-0.6101193778531764,94.51472039222215,33.731646249502894,0.3526524719360381,6,-0.4487497806549072,-0.6937499046325701,-0.6187498569488525,-0.809999942779541,0.5950002670288086,2,0.05885782271927886,-1.1489357384899284,8.297499656677246,-1.2893130650083697,8.104999542236326,-1.019421718696168,8.279999732971191,0.05885782271927886
4212,2003-06-05,8.722499847412111,8.772500038146973,8.557499885559082,8.560000419616701,7846800.0,0.016608382864006455,-1.5671584005647468,0.5241926056273064,71.0327501906147,69.60873056041116,-0.6363856805912693,-0.9307901685594073,-0.8004922981179954,-0.8164133369149793,13.710039684824595,0.21500015258789062,0.31226556498410396,0.8299998760223408,0.052346685176253516,1.6076530668684281,0.4411732805992976,1.218826471445385,-0.6369477654804765,93.35545267554927,34.52106485110885,0.3888265954230438,6,-0.4924998283386248,-0.7562499046325701,-0.761249780654909,-0.9524998664855975,0.6249999999999982,3,0.029807994660954185,1.37333679199221,8.579999923706055,-1.1489357384899284,8.297499656677246,-1.2893130650083697,8.104999542236326,0.029807994660954185
4213,2003-06-06,8.770000457763674,9.137499809265137,8.725000381469728,8.912500381469727,10371600.0,0.005445756512756583,-2.5483810101971724,-0.8769256953043736,72.60273907526636,70.91168650373105,-0.582495678625012,-0.9002026911356786,-0.8531456595338911,-0.874401026766237,14.368126898291761,0.41499996185302557,0.3483178830592788,0.7986254692077654,0.00019038901967149968,1.5970605493958594,0.39940792911371936,1.1978430093018124,-0.6025009155273473,67.11413290686085,10.826619933200234,0.3992175400940468,6,-0.3575005531311053,-0.6212506294250506,-0.8087503910064715,-1.00000047683716,0.6699991226196271,4,0.03762826755771931,-1.5671584005647468,8.722499847412111,1.37333679199221,8.579999923706055,-1.1489357384899284,8.297499656677246,0.03762826755771931
4214,2003-06-09,8.609999656677246,8.892499923706055,8.527500152587889,8.802499771118164,8590000.0,-0.01824410407467958,-1.041961772904902,1.3508787193318421,77.014500122579,72.22572290724442,-0.3232341903437206,-0.6739441858726689,-0.698651169160402,-0.7253254099940545,14.937947503385935,0.36499977111816584,0.3949866002539082,0.5746246814727787,-0.21246559879776505,1.3617149617433224,0.1810795413375068,0.9681698216080505,-0.24850006103515732,49.64197370134106,-10.73459894222512,0.3935451401352719,6,-0.05499982833862305,-0.46124982833862305,-0.6731245517730713,-0.8399996757507324,0.9500007629394531,0,0.08478519454347633,-2.5483810101971724,8.770000457763674,-1.5671584005647468,8.722499847412111,1.37333679199221,8.579999923706055,0.08478519454347633
4215,2003-06-10,8.744999885559082,8.782500267028809,8.534999847412111,8.704999923706055,8498000.0,0.015679469717184036,3.3043279955550453,-0.20779188609419819,77.40256986525442,72.92755952827231,-0.3942700973294606,-0.7532503751287507,-0.8315773310182113,-0.8647886236166507,16.200056559490694,0.24750041961669744,0.4409772965801837,0.6497499227523811,-0.16285124679897223,1.4623510923037335,0.24344933797670443,1.0560505075280577,-0.22830024719238295,59.536101478784765,-4.684079366591412,0.4063005847756762,6,-0.16624975204467773,-0.596250057220459,-0.8299999237060547,-0.9749999046325684,0.5425004959106445,1,0.05546022447388976,-1.041961772904902,8.609999656677246,-2.5483810101971724,8.770000457763674,-1.5671584005647468,8.722499847412111,0.05546022447388976
4216,2003-06-11,9.082500457763672,9.09749984741211,8.614999771118164,8.800000190734863,11514000.0,0.03859354792696057,2.0880099121396243,7.062513411057864,81.85888793770715,73.60193764856501,-0.6491466447920349,-1.0338905685637236,-1.154093259269473,-1.2026793715697472,18.31040235485334,0.4825000762939453,0.4970664679886809,0.9175004720687863,0.017485813432845276,1.8175151307047273,0.4674931427508149,1.3675078013867568,0.054999351501464844,90.98370779402501,20.41523244219445,0.4500073293179707,6,-0.5037503242492676,-0.9337506294250488,-1.2450003623962402,-1.3125004768371582,0.2774991989135742,2,-0.0041288609501443085,3.3043279955550453,8.744999885559082,-1.041961772904902,8.609999656677246,-2.5483810101971724,8.770000457763674,-0.0041288609501443085
4217,2003-06-12,9.135000228881836,9.167499542236328,8.994999885559082,9.077500343322754,8435200.0,0.005780321329165172,1.8163551292730966,0.203539225515912,81.6948968437603,74.11631123408209,-0.5940214645922861,-1.0247284993866312,-1.1925430603833842,-1.2507173610202926,20.620869263160085,0.1724996566772461,0.5248000970494893,0.8975002288818352,-0.07073209659394664,1.865732554357618,0.4133840661439443,1.3816163916197262,-0.5200004577636719,94.92197744558092,19.75075622431291,0.4841161627378913,6,-0.5412502288818359,-0.9712505340576172,-1.4243751764297485,-1.3650002479553223,0.08500003814697088,3,0.004378758713826869,2.0880099121396243,9.082500457763672,3.3043279955550453,8.744999885559082,-1.041961772904902,8.609999656677246,0.004378758713826869
4218,2003-06-13,9.125,9.292499542236328,9.100000381469727,9.15250015258789,14268800.0,-0.001094715777917421,-3.9677594014569797,-0.47826447514636855,81.09336616809145,75.7625337908242,-0.5046187815735195,-0.9668344110984233,-1.1768624452444136,-1.2383838467581452,22.60355897826004,0.19249916076660156,0.5423502986266229,0.8256249904632575,-0.2046112115633285,1.8558611924898436,0.3105068894499645,1.3407430914765506,-0.5100002288818359,78.10461753266186,0.7071760286681155,0.5151181010132928,6,-0.4337501525878906,-0.8987503051757812,-1.450624942779541,-1.3550000190734863,0.2775001525878906,4,0.024383544921875,1.8163551292730966,9.135000228881836,2.0880099121396243,9.082500457763672,3.3043279955550453,8.744999885559082,0.024383544921875
4219,2003-06-16,9.25749969482422,9.329999923706056,9.114999771118164,9.15250015258789,11536800.0,0.014520514501284332,-1.3888865341415024,-3.8181439866833773,79.40443432240878,77.1096432146857,-0.5100848776012317,-1.0429376508777963,-1.3017025919322212,-1.3652412740065065,24.753005055706268,0.2150001525878924,0.5669905294623643,0.8883747100830099,-0.20432148463543953,1.9810709048014603,0.3420266127237852,1.4347228074422347,-0.6153999328613295,90.88047522966156,13.457258811569744,0.5463480973592251,6,-0.5087499618530291,-0.9862496852874756,-1.5981247425079363,-1.4874997138977069,0.46750068664550604,0,0.01971373389956632,-3.9677594014569797,9.125,1.8163551292730966,9.135000228881836,2.0880099121396243,9.082500457763672,0.01971373389956632
4220,2003-06-17,9.175000190734863,9.3774995803833,9.037500381469727,9.3149995803833,7040400.0,-0.008911639946959093,1.5660376000460643,-1.3333333333333108,75.73170039570466,77.53731610237631,-0.32410498193898185,-0.8805551515155035,-1.2085563022945882,-1.2797174314219255,27.441388051259054,0.3399991989135742,0.5718052146137556,0.7265002012252815,-0.35773304019757823,1.810733442648142,0.18438358051385073,1.2686168219367113,-0.4916264190673818,73.44269635377387,-2.5531318670866767,0.5421166207114302,6,-0.22250032424926758,-0.8350005149841309,-1.5206252336502075,-1.4050002098083496,0.41249942779541016,1,0.04196187693495834,-1.3888865341415024,9.25749969482422,-3.9677594014569797,9.125,1.8163551292730966,9.135000228881836,0.04196187693495834
4221,2003-06-18,9.1850004196167,9.204999923706056,8.857500076293945,9.137499809265137,9483200.0,0.001089943179721553,6.942888283378465,-0.339291553133515,78.51756963733555,78.36896270756752,-0.2673785569938367,-0.8145746957639428,-1.209105349369306,-1.2848480864061322,29.96818664056867,0.34749984741211115,0.6199874897790885,0.6617504119873043,-0.4083482170791619,1.7318490410537706,0.1267010974540721,1.1967997265205375,-0.44609658325195234,62.980895317638044,-13.60862470161895,0.5350493145332329,6,-0.23250055313110352,-0.7525005340576172,-1.5231255292892456,-1.4150004386901855,0.5225000381469727,2,0.011159494520448288,1.5660376000460643,9.175000190734863,-1.3888865341415024,9.25749969482422,-3.9677594014569797,9.125,0.011159494520448288
4222,2003-06-19,8.977499961853027,9.1850004196167,8.922499656677246,9.145000457763672,8375200.0,-0.02259123007991448,1.1212146900274735,-3.5262809187279154,67.72552247226946,77.82704975167897,-0.022241300041880407,-0.5305090571976443,-0.9921133449686392,-1.0726372684991379,32.6315365654238,0.2625007629394531,0.6519118895336611,0.38837494850158727,-0.6183006083777034,1.395050505380878,-0.11496282993805806,0.8917127269412326,-0.18750846596679693,23.076923076923077,-48.713655446178606,0.5033377784396452,6,-0.02500009536743164,-0.5012502670288086,-1.2768750190734863,-1.2074999809265137,0.7399997711181658,3,0.042606482478365626,6.942888283378465,9.1850004196167,1.5660376000460643,9.175000190734863,-1.3888865341415024,9.25749969482422,0.042606482478365626
4223,2003-06-20,9.262499809265137,9.27750015258789,8.977499961853027,9.09749984741211,9632000.0,0.03174601488422435,2.076914800487106,-0.9850714826602596,77.85797865332603,77.92076958842864,-0.2570665945243764,-0.7325671436206207,-1.2567801170382165,-1.3537364976259276,34.96988993506096,0.3000001907348633,0.6562603317559699,0.5968748092651364,-0.367349650159456,1.5610992686897278,0.1147625795528402,1.0789870389774325,-0.42550766661913997,77.88463830950062,3.565539914411687,0.4821122297122958,6,-0.30625009536743164,-0.786250114440918,-1.5587499141693115,-1.492499828338623,0.47749996185302734,4,-0.004588344735383276,1.1212146900274735,8.977499961853027,6.942888283378465,9.1850004196167,1.5660376000460643,9.175000190734863,-0.004588344735383276
4224,2003-06-23,8.97249984741211,9.229999542236328,8.805000305175781,9.227499961853027,8711600.0,-0.03130903836164667,2.2692340139897076,-1.5454555963355778,65.51723079553895,76.60017635846026,0.10031028422453225,-0.36582844781025514,-0.951251357543665,-1.0624806000662783,37.145398524456894,0.45749950408935547,0.64902329114142,0.246249866485595,-0.6263409544113543,1.1188406873825443,-0.19004554396287965,0.6825452769340696,0.4049997329711914,29.25759900318003,-44.369392407290505,0.4362954104484747,6,0.023749828338623047,-0.4962501525878906,-1.2143748998641968,-1.2024998664855957,0.6075000762939471,0,0.04792424770002124,2.076914800487106,9.262499809265137,1.1212146900274735,8.977499961853027,6.942888283378465,9.1850004196167,0.04792424770002124
4225,2003-06-24,8.982500076293945,9.087499618530273,8.875,8.949999809265137,5076000.0,0.0011145421066482974,-1.3287644031040158,-0.1274519703650514,60.578179153228305,74.23565316018484,0.14253100482908998,-0.32059531915202655,-0.9439163028212629,-1.0625317321900516,38.15608185687998,0.21249961853027344,0.6351820337763705,0.21075010299682617,-0.6117736647419925,1.0332738707356457,-0.20051178087258315,0.6220119868662355,0.38354951858520536,37.56610125703398,-32.03823953097441,0.41126188386940976,6,0.1087498664855957,-0.5062503814697266,-1.2243751287460327,-1.2125000953674316,0.7849998474121112,1,0.08266076246805065,2.2692340139897076,8.97249984741211,2.076914800487106,9.262499809265137,1.1212146900274735,8.977499961853027,0.08266076246805065
4226,2003-06-25,8.880000114440918,9.137499809265137,8.829999923706055,8.962499618530273,6248400.0,-0.01141107275061859,-2.369863872703995,-2.5384254232811996,54.228190325016904,71.18379688032446,0.23835062534173268,-0.16679010838627129,-0.8329741801558104,-0.9524139267236817,39.23058420593569,0.30749988555908203,0.6253468228040617,0.07025012969970668,-0.6936250742368912,0.8341253336363046,-0.31168747226859317,0.4521877316680065,0.4748284946441661,15.8729806318271,-48.631524019050055,0.381937601968299,6,0.21124982833862305,-0.38500022888183594,-1.1218751668930054,-1.1100001335144043,0.7325000762939453,2,0.07967336655084045,-1.3287644031040158,8.982500076293945,2.2692340139897076,8.97249984741211,2.076914800487106,9.262499809265137,0.07967336655084045
4227,2003-06-26,8.989999771118164,9.02750015258789,8.779999732971191,8.779999732971191,6893200.0,0.012387348565273237,-1.35714642531142,-2.5454703087611406,55.71426448221702,68.36389669300507,0.11803194084939683,-0.21371379486685527,-0.9365449903092209,-1.0549170309506426,40.09067705682443,0.24750041961669922,0.6078568221186629,0.1332498073577888,-0.5446324335550514,0.811132048270629,-0.2056913130986313,0.4721909278142089,0.35383227188873434,42.21102734119659,-21.056092442621804,0.33894112045642055,6,0.08874988555908203,-0.4849998950958252,-1.2318748235702515,-1.2199997901916504,0.7125005722045898,3,0.07981097941187887,-2.369863872703995,8.880000114440918,-1.3287644031040158,8.982500076293945,2.2692340139897076,8.97249984741211,0.07981097941187887
4228,2003-06-27,8.744999885559082,8.987500190734863,8.675000190734862,8.96500015258789,8395200.0,-0.027252490744903435,1.3584875104814205,-1.0476201288822484,53.358214266396786,65.46987224233706,0.3391225485714209,0.07157880168297126,-0.6933110784596206,-0.8023321106349206,40.6911016128082,0.31499958038330256,0.5353480114534293,-0.13500008583068812,-0.7593779359648263,0.48937776430345004,-0.4471890108977572,0.17718883923638096,0.5762788650463886,12.612572363345464,-50.214354095638754,0.31218892506706875,6,0.28125,-0.23125004768371582,-0.9737498760223389,-0.9749999046325684,0.880000114440918,4,0.11120638766594304,-1.35714642531142,8.989999771118164,-2.369863872703995,8.880000114440918,-1.3287644031040158,8.982500076293945,0.11120638766594304
4229,2003-06-30,8.914999961853027,9.010000228881836,8.752499580383299,8.755000114440918,7361600.0,0.019439688795727994,-2.1212026633374492,-0.7272711509534564,54.15648092791341,63.07262563480471,0.1289948612582279,-0.036497925438848,-0.8722453445949991,-0.9641606154489244,40.83789608180152,0.2650003433227539,0.4605537398707771,-0.0055000305175774145,-0.5122068125214785,0.5012067514863237,-0.25885342151952884,0.247853360484374,0.36750207516020694,51.891885204323785,-10.882397638245308,0.25335339100195053,6,0.06125020980834961,-0.38250017166137695,-1.121250033378601,-1.1449999809265137,0.4849996566772461,0,0.09254064080709834,1.3584875104814205,8.744999885559082,-1.35714642531142,8.989999771118164,-2.369863872703995,8.880000114440918,0.09254064080709834
4230,2003-07-01,9.057499885559082,9.227499961853027,8.824999809265137,8.967499732971191,9432400.0,0.015984287640584016,-1.14666748046875,0.5625014901175405,49.32430865034423,59.828929969583456,-0.03567711128516926,-0.1255797223092845,-1.0168885444680242,-1.0983757386444317,41.213754269924415,0.4025001525878906,0.3887493704746774,0.09899988174438512,-0.3168266025583968,0.514826366047167,-0.10891336040700672,0.30691312389577696,0.18855204067745035,69.23074267526049,9.610649776661035,0.20791324215139118,7,-0.08124971389770508,-0.5250000953674316,-1.217499852180481,-1.2874999046325684,0.2349996566772461,1,0.05768700466450216,-2.1212026633374492,8.914999961853027,1.3584875104814205,8.744999885559082,-1.35714642531142,8.989999771118164,0.05768700466450216
4231,2003-07-02,9.085000038146973,9.237500190734863,9.0,9.037500381469727,8578800.0,0.003036174765150834,-2.8775408521537393,0.5277730682829653,48.63013161752065,57.707219874611354,-0.08812092180089337,-0.11942993431244275,-1.0444835132601185,-1.1171075646459698,40.94541760721809,0.23750019073486328,0.31502878883999763,0.10125002861022914,-0.2774788985411085,0.4799789557615668,-0.0881144349654388,0.2906144921858971,-0.40999984741211115,72.88886176215287,17.001637511111056,0.18936446357566847,7,-0.1087498664855957,-0.4100003242492676,-1.1987500190734863,-1.1675000190734863,0.2025003433227539,2,0.07512381757769271,-1.14666748046875,9.057499885559082,-2.1212026633374492,8.914999961853027,1.3584875104814205,8.744999885559082,0.07512381757769271
4232,2003-07-03,8.982500076293945,9.154999732971193,8.932499885559082,9.0649995803833,3706800.0,-0.011282329270516311,-1.4383560212160202,-1.7368442186841206,46.28422535267308,54.199025063427705,0.016944824391528,0.0037390209059413593,-0.9282001461505054,-1.0049890824505834,40.19421737323683,0.22249984741211115,0.24903866253154305,-0.014249944686890004,-0.372517416193201,0.344017526819421,-0.1933836804400464,0.16488379106626638,-0.2962498855590834,54.666646321614735,1.5241010212327808,0.17913373575315594,7,-0.02624988555908203,-0.283750057220459,-1.1150002479553223,-1.036250114440918,0.40999984741211115,3,0.07013638843194392,-2.8775408521537393,9.085000038146973,-1.14666748046875,9.057499885559082,-2.1212026633374492,8.914999961853027,0.07013638843194392
4233,2003-07-07,9.100000381469727,9.15999984741211,8.970000267028809,9.0,5907600.0,0.013081024678850861,-1.374997019764919,-1.2121331221750842,45.860727970500974,52.014969193979034,-0.1408410360561625,-0.0925141530431901,-1.0135843765906465,-1.1122895459368625,38.750620057297155,0.18999958038330078,0.1763419466793259,0.08675036430358851,-0.2576757137641579,0.4311764423713349,-0.0854626747302838,0.2589634033374608,-0.40272519073486457,71.64955954066394,22.31891064792923,0.1722130390338729,7,-0.14375019073486328,-0.40125036239624023,-1.291250467300415,-1.1537504196166992,0.39999961853027344,0,0.06620878424136056,-1.4383560212160202,8.982500076293945,-2.8775408521537393,9.085000038146973,-1.14666748046875,9.057499885559082,0.06620878424136056
4234,2003-07-08,9.34000015258789,9.354999542236328,9.100000381469727,9.100000381469727,6428400.0,0.0263736001162016,-1.1249950329415317,2.399988555951859,54.00485262725647,51.28459957998216,-0.36121427299240416,-0.28988242358468774,-1.2162440106488042,-1.337716253568198,38.39226722958826,0.25499916076660156,0.1500505525034832,0.2902501106262214,-0.027968300635963672,0.6084685218884065,0.13114090499512798,0.44935931625731484,-0.6319204618530279,97.16992505555605,48.787104009445,0.1591092056310928,7,-0.3250002861022949,-0.6412501335144043,-1.510000467300416,-1.3937501907348633,0.16249942779541016,1,0.030513901794010367,-1.374997019764919,9.100000381469727,-1.4383560212160202,8.982500076293945,-2.8775408521537393,9.085000038146973,0.030513901794010367
4235,2003-07-09,9.229999542236328,9.40999984741211,9.182499885559082,9.324999809265137,5179200.0,-0.011777367082920653,-1.3947417293667086,-0.3958348234508738,51.04164597061712,50.93053909615997,-0.23737648363375285,-0.14934062001759507,-1.0733607506927925,-1.2111593678919093,38.067071831768665,0.22749996185302734,0.06901651293688715,0.15599951744079554,-0.1373854598187787,0.4493844947003698,0.009307028811008422,0.30269200607058266,-0.49604305744140653,62.30359799878169,15.116002818595561,0.14669248862978682,7,-0.1874995231628418,-0.4799995422363281,-1.2993743419647217,-1.2837495803833008,0.4225006103515625,2,0.018418210696114157,-1.1249950329415317,9.34000015258789,-1.374997019764919,9.100000381469727,-1.4383560212160202,8.982500076293945,0.018418210696114157
4236,2003-07-10,9.045000076293944,9.297499656677246,8.975000381469727,9.204999923706056,4559200.0,-0.020043280077732373,-1.1500006357844945,1.6842041861165862,51.57895018629551,50.47105972994646,-0.02962587721176746,0.034472801381967955,-0.8563056182942166,-1.0159002211337018,36.76362883893024,0.32249927520751953,0.03226088116825565,-0.027124929428103073,-0.32076038688460784,0.2665105280284017,-0.17394265815635634,0.1196927993001502,-0.27048098974199064,23.56025125076107,-25.57517493464095,0.14681772872825258,7,-0.002500057220457208,-0.2562503814697248,-1.1093748807907078,-1.0987501144409162,0.6274995803833026,3,0.02736312480428338,-1.3947417293667086,9.229999542236328,-1.1249950329415317,9.34000015258789,-1.374997019764919,9.100000381469727,0.02736312480428338
4237,2003-07-11,9.175000190734863,9.327500343322754,9.042499542236328,9.052499771118164,3542800.0,0.014372594067924682,-2.9999866151797248,-0.7656283527644491,47.793200121993344,49.85272482501275,-0.1459747589442788,-0.09736913229204092,-0.9479681984052508,-1.139371113477944,35.30738480625444,0.2850008010864258,0.0140618815037854,0.10087518692016673,-0.19509902037220428,0.39684939421253773,-0.04711191672601878,0.24886229056635223,-0.3623522585313008,46.590936183955286,1.0469787890271078,0.14798710364618523,7,-0.0937504768371582,-0.20625019073486328,-1.1662501096725464,-1.228750228881836,0.6475000381469727,4,0.012261600915111526,-1.1500006357844945,9.045000076293944,-1.3947417293667086,9.229999542236328,-1.1249950329415317,9.34000015258789,0.012261600915111526
4238,2003-07-14,9.34749984741211,9.720000267028807,9.25749969482422,9.287500381469727,7461200.0,0.018801052108035954,-6.708288961297157,0.48978988096628284,60.05362053677806,50.50796255933104,-0.25034891530794035,-0.26598201643381003,-1.0816726640485648,-1.3049108703576895,33.94495079498369,0.5450000762939435,0.023850576970376736,0.262249851226807,-0.05754406426657077,0.5820437667201848,0.10235289348011811,0.4221468089734959,-0.49901080029603406,49.99993599500261,2.2968931337741125,0.15989695774668927,7,-0.07499980926513672,-0.22374963760376154,-1.2493748664855957,-1.3812499046325684,0.5699996948242188,0,0.004814129663388567,-2.9999866151797248,9.175000190734863,-1.1500006357844945,9.045000076293944,-1.3947417293667086,9.229999542236328,0.004814129663388567
4239,2003-07-15,9.4399995803833,9.5600004196167,9.329999923706056,9.520000457763672,5021600.0,0.00989566563050559,1.8749918044023548,-1.333359824522364,61.74581962400486,51.888130445293335,-0.29116491509416065,-0.36270432682728604,-1.133341300286224,-1.3862495492657807,32.449358639837904,0.23000049591064275,0.025559606719628647,0.3456245899200443,-0.003897099259321024,0.6951462790994096,0.17086374533036164,0.520385434509727,-0.5217896356742067,62.41600944201738,12.875902798946456,0.17476084458968272,7,-0.11374950408935547,-0.31624937057495295,-1.159374713897705,-1.2912497520446777,0.6100006103515625,1,0.006355976936840424,-6.708288961297157,9.34749984741211,-2.9999866151797248,9.175000190734863,-1.1500006357844945,9.045000076293944,0.006355976936840424
4240,2003-07-16,9.5600004196167,9.5625,9.3149995803833,9.4375,5227600.0,0.012711953873680848,2.882372300718811,-1.5312384517267277,67.3028054038628,53.962871977109124,-0.3714522114562051,-0.47683037219833757,-1.209549419331859,-1.4966333812304917,31.24492226715534,0.24750041961669922,0.0569118614889792,0.4463754177093513,0.04032095888424081,0.8524298765344618,0.24334818829679605,0.6494026471219065,-0.5776472491220286,78.52350711543576,23.703382139205274,0.20302722941255483,7,-0.2337503433227539,-0.43250036239624023,-1.2081255912780762,-1.4112505912780762,0.4524993896484375,2,-0.006014731873380419,1.8749918044023548,9.4399995803833,-6.708288961297157,9.34749984741211,-2.9999866151797248,9.175000190734863,-0.006014731873380419
4241,2003-07-17,9.287500381469727,9.5625,9.18000030517578,9.460000038146973,8982400.0,-0.028504186839554357,1.0264907019808753,-1.4081556391153047,56.9917869722966,55.15260104595618,-0.07510478820872812,-0.20686356837280329,-0.8989858032027787,-1.2122110756187077,30.607977151593445,0.3824996948242205,0.07048920502246325,0.1687503814697262,-0.24363521913437047,0.5811359820738229,-0.03744241883232213,0.37494318177177455,-0.2461354432523244,36.16244680895998,-19.41602837531382,0.20619280030204853,7,0.05749988555908203,-0.12000036239624023,-0.9237504005432129,-1.1387505531311035,0.5899991989135742,3,0.03930010833123698,2.882372300718811,9.5600004196167,1.8749918044023548,9.4399995803833,-6.708288961297157,9.34749984741211,0.03930010833123698
4242,2003-07-18,9.359999656677246,9.442500114440918,9.119999885559082,9.354999542236328,5181200.0,0.007806112756901573,2.7940973527283335,-0.028986228362607048,65.72889501581975,57.36017516210271,-0.09881598550011361,-0.26270675968896207,-0.9274421372670325,-1.273363169550377,29.83156259756521,0.32250022888183594,0.08952668736925062,0.2221246719360348,-0.1980829132994799,0.6423322571715495,0.012020879318276556,0.43222846455379305,-0.2643438921549315,39.99993642175278,-20.145393120211295,0.21010379261775758,7,-0.012499332427978516,-0.16249942779541193,-0.9962496757507324,-1.211249828338623,0.5425004959106445,4,0.03338675336137098,1.0264907019808753,9.287500381469727,2.882372300718811,9.5600004196167,1.8749918044023548,9.4399995803833,0.03338675336137098
4243,2003-07-21,9.220000267028807,9.345000267028807,9.074999809265137,9.322500228881836,4502000.0,-0.01495720029739167,2.6610222092911124,-20.49952317375584,57.92208898850035,57.79542364668537,0.06704608886077956,-0.13286672683884682,-0.7383157213133824,-1.1194821439372493,28.73089333238028,0.2849998474121094,0.10653384457921078,0.084250259399413,-0.3337276736176129,0.5022281924164389,-0.12473870710910084,0.29323922590792684,0.5,29.7436720065883,-30.146674845607595,0.20898896650851298,7,0.12750005722046076,-0.022500038146972656,-0.8412504196166974,-1.056250572204588,0.6875,0,0.06534706555352288,2.7940973527283335,9.359999656677246,1.0264907019808753,9.287500381469727,2.882372300718811,9.5600004196167,0.06534706555352288
4244,2003-07-22,9.40250015258789,9.449999809265137,9.072500228881836,9.3125,6731600.0,0.019793913261772156,3.0810883259616673,-0.8780505959303526,58.778636327677745,58.65508924191433,-0.11807240819280374,-0.2967129553666439,-0.8729877310944154,-1.2891336351794838,28.517744288723932,0.3774995803833008,0.1439985102979655,0.2452501296997074,-0.18151527762564612,0.6720155370250609,0.03186742603703152,0.45863283336238325,0.3046001052856422,67.34695466346959,8.281273855148541,0.2133827036626766,7,-0.05499982833862305,-0.20499992370605646,-0.9437503814697266,-1.1762504577636719,0.4049997329711914,1,0.054772601041297664,2.6610222092911124,9.220000267028807,2.7940973527283335,9.359999656677246,1.0264907019808753,9.287500381469727,0.054772601041297664
4245,2003-07-23,9.725000381469727,9.947500228881836,9.432499885559082,9.449999809265137,14872800.0,0.0342994122465472,-2.3225783626972336,3.055556732929259,64.15930417198885,60.052906351435816,-0.4056288395555452,-0.5910375966981576,-1.149938250774408,-1.6000529714795633,28.738770895378256,0.5450000762939453,0.18520890393562262,0.5306253433227539,0.043021324320069,1.0182293623254388,0.28682333382141145,0.7744273528240964,-0.6525001525878906,74.57144601004464,16.541547100048035,0.2438020095013422,7,-0.23000049591064453,-0.41375017166137695,-1.2150005102157593,-1.4800004959106445,0.022500038146972656,2,0.03341900221252425,3.0810883259616673,9.40250015258789,2.6610222092911124,9.220000267028807,2.7940973527283335,9.359999656677246,0.03341900221252425
4246,2003-07-24,9.587499618530273,9.984999656677246,9.5625,9.807499885559082,7844800.0,-0.014138895377469707,-2.1296328347138087,-0.7999993064201222,63.1808174754683,61.76264161293303,-0.2045974296700681,-0.41931348066573904,-0.9720597178306623,-1.449697329873354,28.868952408368493,0.4224996566772461,0.18746403198954553,0.35774960517883336,-0.13643479307816264,0.8519340034358294,0.11065740605033625,0.6048418043073305,-0.5149993896484375,56.43832466752018,-1.9336827592128856,0.24709219912849759,7,-0.05874967575073242,-0.25749969482421875,-0.9412498474121094,-1.3187499046325684,0.11500072479248047,3,0.04432857446100358,-2.3225783626972336,9.725000381469727,3.0810883259616673,9.40250015258789,2.6610222092911124,9.220000267028807,0.04432857446100358
4247,2003-07-25,9.707500457763672,9.7475004196167,9.395000457763672,9.600000381469727,7226800.0,0.012516385294187193,2.7599995930989585,-0.48863611733647755,63.220890422331244,62.1145604891056,-0.2694557251781031,-0.5088962409155346,-1.049375268027756,-1.5540590113419945,28.973017816858494,0.35249996185302734,0.20983158193962126,0.44187541007995534,-0.08229039118029924,0.9660412113402099,0.17979250944982894,0.7039583107100817,-0.5985002517700195,69.58910981631959,12.363877224186687,0.26208290063012707,7,-0.17875051498413086,-0.3775005340576172,-1.015000581741333,-1.4387507438659668,0.125,4,0.017512141602184617,-2.1296328347138087,9.587499618530273,-2.3225783626972336,9.725000381469727,3.0810883259616673,9.40250015258789,0.017512141602184617
4248,2003-07-28,9.717499732971193,9.774999618530273,9.595000267028807,9.72249984741211,5060800.0,0.0010300566300283087,2.272725696401201,-0.04651265946308739,59.12937265992322,61.8238441597632,-0.24747579767209338,-0.4662052329956996,-1.0222211582737,-1.5482022116687713,29.623179878969285,0.17999935150146662,0.24853119363497633,0.4032496929168712,-0.09746849935811142,0.9039678851918538,0.15289059677938077,0.6536087890543616,-0.573459548950197,70.68492148512026,17.747694712475493,0.2503590961374913,7,-0.18874979019165217,-0.3874998092651385,-1.003124952316286,-1.448750019073488,0.05000019073486328,0,0.01903786207361513,2.7599995930989585,9.707500457763672,-2.1296328347138087,9.587499618530273,-2.3225783626972336,9.725000381469727,0.01903786207361513
4249,2003-07-29,9.739999771118164,9.8125,9.452500343322754,9.75,6470000.0,0.0023154143313870446,4.3333192048488955,2.0000000000007105,62.87879663612976,61.33228763001508,-0.24914593756663983,-0.44662818028781004,-1.0057344010066913,-1.5528778133865497,30.00556254082421,0.3599996566772461,0.29213103113202976,0.3844997406005852,-0.11365365738666888,0.8826531385878393,0.13542304160695906,0.6335764395942114,-0.5623212081909177,58.47453928577778,6.444412650326001,0.24907669899362694,7,-0.21124982833862305,-0.4099998474121094,-1.0237500667572021,-1.471250057220459,0.06750011444091797,1,0.017197176575643125,2.272725696401201,9.717499732971193,2.7599995930989585,9.707500457763672,-2.1296328347138087,9.587499618530273,0.017197176575643125
4250,2003-07-30,9.579999923706056,9.770000457763672,9.512499809265137,9.7475004196167,4902000.0,-0.016427089442707432,1.4235289893772187,16.74966622162866,63.682861081598496,62.075740308826404,-0.09611873095395929,-0.25874276133801644,-0.7989377157443869,-1.375124359528174,29.775029939896015,0.25750064849853516,0.2931000172958136,0.19837489128113006,-0.28865491193593407,0.6854046944981942,-0.04514001032740289,0.441889792889663,-0.37002851702881046,31.355884259341877,-23.272694683936976,0.2435149016085324,7,-0.05124998092651545,-0.2500000000000018,-0.8437502384185809,-1.3112502098083514,0.01749992370605291,2,0.023747386603842013,4.3333192048488955,9.739999771118164,2.272725696401201,9.717499732971193,2.7599995930989585,9.707500457763672,0.023747386603842013
4251,2003-07-31,9.767499923706056,10.0024995803833,9.587499618530273,9.645000457763672,8247600.0,0.01957202520806134,-2.4947196813337724,-0.7313379299350549,64.72049165528975,61.96369549098974,-0.23285794245611768,-0.4137005699857159,-0.9398016477734714,-1.5382911349641866,29.723384987981294,0.4224996566772443,0.28757380957433476,0.3517498970031756,-0.14334464550557868,0.8468444395119299,0.10420262574879935,0.5992971682575519,-0.5265273870288105,61.31687307400709,5.437298995122809,0.2475472712543769,7,-0.2300000190734881,-0.42875003814697443,-0.9837501049041766,-1.4987502098083514,-0.09749984741211293,3,-0.002047556103974779,1.4235289893772187,9.579999923706056,4.3333192048488955,9.739999771118164,2.272725696401201,9.717499732971193,-0.002047556103974779
4252,2003-08-01,9.612500190734863,9.852499961853027,9.49250030517578,9.739999771118164,6964400.0,-0.0158689259464444,1.0425514646004272,-1.040817438692083,56.64161299559397,61.82142038066681,-0.042772319043809404,-0.22038191373871285,-0.7380382781786814,-1.3539042007265056,29.869846131868883,0.35999965667724787,0.25528761611275286,0.16525015830993617,-0.2925416764593436,0.6230419930792159,-0.0636457590747046,0.39414607569457694,-0.3258360314352533,29.090921701496057,-26.395052543206624,0.22889591738464002,8,-0.07500028610229492,-0.27375030517578125,-0.8193752765655518,-1.3437504768371582,-0.07499980926513672,4,0.00936282453077486,-2.4947196813337724,9.767499923706056,1.4235289893772187,9.579999923706056,4.3333192048488955,9.739999771118164,0.00936282453077486
4253,2003-08-04,9.702500343322754,9.817500114440918,9.387499809265137,9.609999656677246,8588800.0,0.00936282453077486,1.6666666666666667,-0.7254979692280075,56.5872201438959,61.57792969357994,-0.06384630120620294,-0.27713898512864965,-0.7816020762805156,-1.4156913544700682,29.84258654969286,0.43000030517578125,0.26990683845226293,0.22512531280517578,-0.21542304641022092,0.6656736720205725,0.004851133197476543,0.445399492412875,-0.3728860587581231,51.219618095938124,-3.2497260911961234,0.22027417960769866,8,-0.007500648498535156,-0.3637504577636719,-0.9106255769729614,-1.4337506294250488,-0.38500022888183594,0,0.01339861992691227,1.0425514646004272,9.612500190734863,-2.4947196813337724,9.767499923706056,1.4235289893772187,9.579999923706056,0.01339861992691227
4254,2003-08-05,9.625,9.8100004196167,9.477499961853027,9.762499809265137,7952400.0,-0.007987667155929468,1.8602063208843496,-1.4864733901066045,51.66665607028433,60.18985768227944,0.05423852948594465,-0.18676810948648637,-0.6584950699457757,-1.314054198691796,29.23810620272656,0.3325004577636719,0.2595193187558156,0.13337497711181712,-0.3069009169441692,0.5736508711678034,-0.08676296991617605,0.3535129241398103,-0.2550125976862496,38.61793156492586,-12.279607659843208,0.2201379470279934,8,0.06999969482421875,-0.24750041961669922,-0.8550001382827759,-1.356250286102295,-0.3100004196166992,1,0.014805186878551257,1.6666666666666667,9.702500343322754,1.0425514646004272,9.612500190734863,-2.4947196813337724,9.767499923706056,0.014805186878551257
4255,2003-08-06,9.399999618530273,9.657500267028807,9.3774995803833,9.56999969482422,7319600.0,-0.02337666300984176,-1.6046557016376408,1.236365906269303,52.95661571715299,59.05383526468885,0.25511773595165366,0.05441094199145269,-0.3996365893033289,-1.0672177888289909,28.290819396675925,0.28000068664550604,0.2753898073750989,-0.10012540817260707,-0.525444092408998,0.3251932760637839,-0.31278475029080255,0.11253393394558842,0.6024999618530273,3.6000061035156254,-47.13061553061658,0.21265934211819576,8,0.28999996185302734,0.013750076293945312,-0.6456246376037598,-1.1312499046325684,-0.022500038146972656,2,0.04335109399637638,1.8602063208843496,9.625,1.6666666666666667,9.702500343322754,1.0425514646004272,9.612500190734863,0.04335109399637638
4256,2003-08-07,9.292499542236328,9.425000190734863,9.204999923706056,9.375,6639600.0,-0.011436178793244767,1.4109507436012472,0.4852965925792901,48.25806242022979,57.39129882001091,0.3535510857322901,0.19120705060879573,-0.2603607836404258,-0.9440731950119456,28.14135658262015,0.22000026702880682,0.27433567390951197,-0.22000045776367116,-0.6017313472783385,0.16173043175099622,-0.41086590252100486,-0.029135013006337473,0.6975000381469734,13.513453803134883,-36.98105340815708,0.19086544475733344,8,0.3112502098083496,0.17500019073486328,-0.5381245613098145,-1.023749828338623,-0.10499954223632812,3,0.032822202873348694,-1.6046557016376408,9.399999618530273,1.8602063208843496,9.625,1.6666666666666667,9.702500343322754,0.032822202873348694
4257,2003-08-08,9.287500381469727,9.40999984741211,9.15999984741211,9.395000457763672,5536800.0,-0.0005379780481967744,2.636393901982272,1.303023997780552,51.87240186682008,56.58496873188833,0.32710668109459107,0.21614863833107734,-0.22073219284627044,-0.9246968874023871,27.825550064344917,0.25,0.22951341657766378,-0.2306246280670159,-0.5943042541362651,0.1330549980022333,-0.4124644411016405,-0.04878481503239129,0.6710992126464852,19.391708330976346,-32.334385959415656,0.18183981303462438,8,0.2937493324279785,0.17999935150146484,-0.46187543869018555,-1.0187506675720215,0.0049991607666015625,4,0.041184353067416746,1.4109507436012472,9.292499542236328,-1.6046557016376408,9.399999618530273,1.8602063208843496,9.625,0.041184353067416746
4258,2003-08-11,9.392499923706056,9.447500228881836,9.237500190734863,9.287500381469727,3372000.0,0.011305468417080577,-1.0487816224564799,-0.9767392345771178,49.710138357380714,55.121784478693996,0.19127205827653881,0.12089141115615476,-0.2965829244655023,-1.0160796393379563,26.471929013938595,0.21000003814697266,0.19725293258422028,-0.12787508964538397,-0.4876458062154807,0.23189562692471277,-0.30776044793043233,0.0520102686396644,0.5181836856079087,35.769211018596906,-13.403410889305668,0.17988535828504817,8,0.18874979019164861,0.09374999999999822,-0.5649998188018817,-1.1237502098083514,-0.149999618530277,0,0.015437898210432621,2.636393901982272,9.287500381469727,1.4109507436012472,9.292499542236328,-1.6046557016376408,9.399999618530273,0.015437898210432621
4259,2003-08-12,9.5,9.52750015258789,9.30500030517578,9.425000190734863,4710800.0,0.011445310318568103,2.423071562190542,0.7142870118074357,42.54965737202766,52.77365073318612,0.05157108847320124,0.01909595202186054,-0.36744240219166713,-1.1131115268969403,25.15026341650793,0.22249984741211115,0.1563138673183193,-0.02337503433227539,-0.38131976067626816,0.3345696920117174,-0.2023473975042709,0.1555973288397201,0.365642583599854,68.34168157081074,21.457269367617243,0.17897236317199625,8,0.08124971389770508,-0.011250019073486328,-0.6724998950958252,-1.231250286102295,-0.045000076293943536,1,-0.019210514269377033,-1.0487816224564799,9.392499923706056,2.636393901982272,9.287500381469727,1.4109507436012472,9.292499542236328,-0.019210514269377033
4260,2003-08-13,9.5024995803833,9.600000381469727,9.385000228881836,9.522500038146973,4504800.0,0.00026311372455789517,1.4571285326590446,-0.2666734483679412,46.90908737812901,50.7946058135016,0.041261016016987284,0.012719829980776254,-0.3387226923966171,-1.111648474598418,23.930353483250794,0.21500015258789062,0.1264389127598733,-0.018000411987305398,-0.37563005788335246,0.33962923390874167,-0.19681523493532893,0.16081441096071813,0.320804439045288,77.84075392198086,30.83615072462186,0.17881482294802328,8,0.003750324249267578,-0.01374959945678711,-0.6456246376037598,-1.2337498664855957,0.039999961853027344,2,-0.019731650437224912,2.423071562190542,9.5,-1.0487816224564799,9.392499923706056,2.636393901982272,9.287500381469727,-0.019731650437224912
4261,2003-08-14,9.65250015258789,9.797499656677246,9.467499732971193,9.49250030517578,4540400.0,0.01578538056599843,-2.142841572737795,-7.999809269502283,48.04269206542279,49.83917015459369,-0.14166540403243033,-0.11439912059342205,-0.4642245018532911,-1.2495887248022424,23.58482212316822,0.3299999237060529,0.08783448282716932,0.11375017166137624,-0.23083014032297022,0.4583304836457227,-0.0585399843307961,0.2860403276535486,-0.49250030517578125,77.25497294556052,31.739535401665947,0.17229015599217298,8,-0.16375017166137695,-0.16375017166137695,-0.7562501430511475,-1.3675003051757812,-0.125,3,-0.028490087320108493,1.4571285326590446,9.5024995803833,2.423071562190542,9.5,-1.0487816224564799,9.392499923706056,-0.028490087320108493
4262,2003-08-15,9.672499656677246,9.712499618530273,9.520000457763672,9.642499923706056,2368800.0,0.0020719506628543716,2.499995665103214,0.18749850988244635,48.409890182472,48.9305779366577,-0.17015227640521147,-0.11571951654416424,-0.46358163709000166,-1.2611212840180563,23.5215997500776,0.19249916076660156,0.05830777746904303,0.11812467575073171,-0.22061868123320494,0.45686803273466836,-0.051247002741236614,0.28749635424270004,-0.4997498130798341,77.678550141178,33.88673976364365,0.16937167849196838,8,-0.1874995231628418,-0.15000009536743164,-0.7568747997283936,-1.3874998092651367,0.012500762939453125,4,-0.05014212188081446,-2.142841572737795,9.65250015258789,1.4571285326590446,9.5024995803833,2.423071562190542,9.5,-0.05014212188081446
4263,2003-08-18,9.822500228881836,9.960000038146973,9.704999923706056,9.710000038146973,4622000.0,0.015507942882276415,-3.1632529135624616,3.750039736783768,52.674245777864606,49.04253234861107,-0.33675406382415574,-0.23006341878588543,-0.5923025406873812,-1.4025349788960817,23.941847854384807,0.28750038146972656,0.01286315738496846,0.23800024986267054,-0.08219144703609693,0.558191946761438,0.0779044014132868,0.3980960983120543,-0.6372553890228279,79.00765414950422,35.541658289675595,0.16009584844938407,8,-0.2625002861022949,-0.2850003242492676,-0.7975003719329834,-1.5375003814697266,-0.36499977111816406,0,-0.05395781871168681,2.499995665103214,9.672499656677246,-2.142841572737795,9.65250015258789,1.4571285326590446,9.5024995803833,-0.05395781871168681
4264,2003-08-19,9.917499542236328,9.967499732971193,9.635000228881836,9.770000457763672,6554800.0,0.0096716020504799,1.686870477262019,1.3111007502225236,61.42131455459661,49.98305444166036,-0.43124946788212526,-0.2998768693759679,-0.6593214512430983,-1.4875094623951206,23.92331027025951,0.33249950408935725,0.00013532091912438204,0.3072495937347419,-0.03348845562552327,0.6479876430950071,0.13688056905460932,0.4776186184148745,-0.7012644944458017,91.41626896094407,44.50092815612698,0.17036902468013224,8,-0.35374975204467773,-0.37999963760375977,-0.719374418258667,-1.477499485015871,-0.75,1,-0.06806143364926653,-3.1632529135624616,9.822500228881836,2.499995665103214,9.672499656677246,-2.142841572737795,9.65250015258789,-0.06806143364926653
4265,2003-08-20,10.050000190734863,10.13249969482422,9.857500076293944,9.862500190734863,9897200.0,0.013360287836086782,-1.7848030363023413,1.2711943309367404,59.929713012679606,51.27990450748811,-0.516127528583544,-0.4287638881511846,-0.766077259265284,-1.6060792706212759,22.78902210732981,0.274999618530277,-0.016369687808332145,0.4235002517700188,0.03243750092561548,0.8145630026144222,0.22796887634781626,0.6190316271922214,-0.7886892618334969,87.59405882378222,40.744766691599054,0.1955313754222017,8,-0.4037504196166992,-0.44750022888183594,-0.8250000476837158,-1.610000133514406,-0.9225006103515625,2,-0.05920400554592431,1.686870477262019,9.917499542236328,-3.1632529135624616,9.822500228881836,2.499995665103214,9.672499656677246,-0.05920400554592431
4266,2003-08-21,10.012499809265137,10.175000190734863,10.0024995803833,10.125,9327600.0,-0.003731381169952419,-1.603770054053276,-0.6000010172526041,65.32565229846418,52.77471011100413,-0.4087377001865047,-0.37712649645552787,-0.7136173090055316,-1.5502937969192558,21.55396133453647,0.1725006103515625,-0.015775054691905765,0.3647498607635491,-0.06195390027153813,0.7914536217986363,0.1513979802460046,0.5781017412810936,-0.6814937790899425,75.19077134083751,25.01720044192269,0.21335188051754375,8,-0.30624961853027344,-0.3887495994567871,-0.7856247425079346,-1.5724997520446795,-0.7100000381469727,3,-0.04694135090957907,-1.7848030363023413,10.050000190734863,1.686870477262019,9.917499542236328,-3.1632529135624616,9.822500228881836,-0.04694135090957907
4267,2003-08-22,9.8774995803833,10.192500114440918,9.84000015258789,10.03499984741211,6703600.0,-0.013483169183874821,-2.032269179180698,1.4,56.481451392999894,53.52707822607293,-0.20254454285165657,-0.24109860058360155,-0.5666102753651714,-1.3985259709066789,20.783547640504928,0.35249996185302734,-0.003026990691973097,0.22124967575073207,-0.21707999071533557,0.6595793422167997,0.002084842517698249,0.4404145089837659,-0.46209413415213874,43.49765045391486,-6.27329303985438,0.2191648332330337,8,-0.12874937057495117,-0.24499940872192383,-0.6212494373321533,-1.4374995231628436,-0.8049993515014648,4,-0.035434010899935475,-1.603770054053276,10.012499809265137,-1.7848030363023413,10.050000190734863,1.686870477262019,9.917499542236328,-0.035434010899935475
4268,2003-08-25,9.90250015258789,9.9975004196167,9.8149995803833,9.837499618530273,3254000.0,0.0025310628465367024,-2.3181786655569425,-0.41270110383830555,60.69364246821822,55.54307657009411,-0.16493876977871835,-0.26512169922694184,-0.5787435930841376,-1.410674640808331,19.861374643042744,0.18250083923339844,0.03289503091895618,0.2370002269744873,-0.21438539268751455,0.6883858466364892,0.011307417143486376,0.46269303680548823,-0.3938433461715576,47.98205894478267,-3.067490666191425,0.22569280983100098,8,-0.11374998092651367,-0.26999998092651367,-0.6299998760223389,-1.4625000953674334,-0.4875001907348633,0,-0.0219641231628106,-2.032269179180698,9.8774995803833,-1.603770054053276,10.012499809265137,-1.7848030363023413,10.050000190734863,-0.0219641231628106
4269,2003-08-26,9.907500267028807,9.9350004196167,9.522500038146973,9.8725004196167,7292400.0,0.0005049345482321943,8.166659602424447,0.5384547668651976,73.54990657977534,58.50316759249925,-0.11851973598643006,-0.2708144841865785,-0.5748245710666158,-1.4025036273324325,19.110189579488047,0.41250038146972656,0.06541343412748901,0.23362531661987163,-0.22963970045993065,0.6968903336996739,0.0019928080799704873,0.46525782515977276,0.28499984741211115,57.46271418526305,0.39413364178850685,0.231632508539901,8,-0.07750034332275213,-0.27500009536742986,-0.6349999904632551,-1.4675002098083496,-0.5650005340576136,1,-0.045420115784673754,-2.3181786655569425,9.90250015258789,-2.032269179180698,9.8774995803833,-1.603770054053276,10.012499809265137,-0.045420115784673754
4270,2003-08-27,9.807499885559082,9.932499885559082,9.704999923706056,9.922499656677246,4499600.0,-0.010093401844511352,2.3703640910439274,-3.2857220708448533,74.065422018455,61.39458203172505,0.032737448190546914,-0.16115920752234203,-0.46422356053202307,-1.2879037545460434,18.318409541682446,0.22749996185302557,0.0966193010576859,0.12224993705749476,-0.3424795376763825,0.586979411791372,-0.11011480030944298,0.3546146744244325,0.3716002273559571,42.537285814736684,-19.212863644558134,0.2323647373669383,8,0.04875040054321289,-0.13124990463256836,-0.5349996089935303,-1.3674998283386248,-0.2025003433227539,2,-0.06525621726135455,8.166659602424447,9.907500267028807,-2.3181786655569425,9.90250015258789,-2.032269179180698,9.8774995803833,-0.06525621726135455
4271,2003-08-28,9.7475004196167,9.824999809265137,9.552499771118164,9.789999961853027,5128400.0,-0.0061177126324241105,3.844477976331762,0.36956197236826827,70.44442880890848,63.8428641013291,0.12027842168857461,-0.10828679786362194,-0.3944244891432973,-1.2142639236449746,16.746323816449866,0.27250003814697266,0.13522156973494326,0.06325044631958043,-0.400819447686926,0.5273203403260869,-0.1687845006836728,0.29528539332283366,0.41846769180297905,33.582142663967915,-32.14113756984389,0.23203494700325283,8,0.1099996566772461,-0.07125043869018555,-0.3443753719329834,-1.1675002574920654,-0.14750003814697266,3,-0.06360613619319844,2.3703640910439274,9.807499885559082,8.166659602424447,9.907500267028807,-2.3181786655569425,9.90250015258789,-0.06360613619319844
4272,2003-08-29,9.702500343322754,9.75,9.577500343322754,9.699999809265137,5374400.0,-0.004616575979148774,2.5384600336476386,-0.05883672919845615,64.55398997971764,65.16283567931276,0.18995771080687796,-0.05923545505188521,-0.33325628220005044,-1.1546289651963413,15.536113705355326,0.1724996566772461,0.16718565946027475,0.013750362396240945,-0.4491339949522839,0.4766347197447658,-0.21769181627802148,0.24519254107050337,0.450598406631471,37.89477065656911,-30.311411656578272,0.2314421786742624,8,0.1549997329711914,-0.026250362396240234,-0.27312541007995605,-1.0587506294250488,-0.10750007629394709,4,-0.04122654553471561,3.844477976331762,9.7475004196167,2.3703640910439274,9.807499885559082,8.166659602424447,9.907500267028807,-0.04122654553471561
4273,2003-09-02,9.832500457763672,9.862500190734863,9.647500038146973,9.69499969482422,6308800.0,0.01339861992691227,1.1772142119037732,54.98855835240204,65.28735591864802,65.59239583087404,0.06875570314101864,-0.1886701397537056,-0.4544321040685233,-1.2654571588334065,14.793638919537367,0.21500015258789062,0.19192813578670886,0.13725047111511302,-0.3300765945539226,0.6045775367841486,-0.09641306171940478,0.3709140039496308,0.30798631795440734,75.15154737849622,6.6748909184218235,0.23366353283451752,9,0.024999618530273438,-0.1562504768371582,-0.403125524520874,-1.0962505340576172,-0.5800008773803711,1,-0.07729470566988328,2.5384600336476386,9.702500343322754,3.844477976331762,9.7475004196167,2.3703640910439274,9.807499885559082,-0.07729470566988328
4274,2003-09-03,9.767499923706056,9.967499732971193,9.734999656677246,9.899999618530273,6556400.0,-0.006610783730631953,-1.3544284238075643,-0.9636287973366621,61.52172921512786,65.76928652003495,0.12319662563966816,-0.11852323856277458,-0.37183165563727094,-1.1823861510041471,14.149412120372975,0.2325000762939471,0.21517014683523783,0.06512494087219345,-0.4020375950998787,0.5322874768442656,-0.16845632711384262,0.2987062088582295,0.36062711726060037,51.80727044597513,-14.845225802199245,0.2335812679860361,9,0.09000015258788885,-0.09124994277954279,-0.3381249904632586,-0.9875001907348651,-0.3874998092651385,2,-0.03608906727477923,1.1772142119037732,9.832500457763672,2.5384600336476386,9.702500343322754,3.844477976331762,9.7475004196167,-0.03608906727477923
4275,2003-09-04,9.807499885559082,9.925000190734863,9.734999656677246,9.8100004196167,3392000.0,0.004095209845453418,-1.5762611045737267,0.018871998618069003,57.45189684563622,64.89442480305408,0.050490089409718664,-0.13326137040640695,-0.3937264145466095,-1.2032209821147006,13.927799339273847,0.1900005340576172,0.22152896736678684,0.08474988937377859,-0.3619836417464981,0.5314834204940553,-0.13861687618635976,0.30811665493391693,0.3085146153511804,61.44581635677967,-3.7058565120121756,0.22336676556013824,9,0.05000019073486328,-0.13124990463256836,-0.3781249523162842,-1.0275001525878906,-0.2325000762939453,3,-0.04741271047808748,-1.3544284238075643,9.767499923706056,1.1772142119037732,9.832500457763672,2.5384600336476386,9.702500343322754,-0.04741271047808748
4276,2003-09-05,9.59749984741211,9.829999923706056,9.427499771118164,9.829999923706056,7591200.0,-0.021412188692062517,2.4623657678203354,92.98016781083214,46.951233222536736,63.83551167300261,0.2183986012366539,0.10620531060970251,-0.16438371649993044,-0.9790741721904723,14.37104258587653,0.4025001525878924,0.19927244464596328,-0.14050016403198207,-0.5441368987108923,0.2631365706469282,-0.3423185313714363,0.061318203307472174,0.506644364242888,31.481497833922802,-30.760185884645637,0.2018183673394551,9,0.11500024795532227,0.0787501335144043,-0.16812491416931152,-0.817500114440918,0.00749969482421875,4,0.0007814217185155847,-1.5762611045737267,9.807499885559082,-1.3544284238075643,9.767499923706056,1.1772142119037732,9.832500457763672,0.0007814217185155847
4277,2003-09-08,9.670000076293944,9.765000343322754,9.537500381469727,9.55500030517578,4182800.0,0.00755407450216139,-2.0333405388910095,-0.4946225091675721,43.38395314467842,61.91221285927596,0.1266922549788152,0.06727974531852254,-0.21984618299534553,-1.038578892885658,15.019919041966201,0.22749996185302734,0.1698250836515527,-0.08712491989135884,-0.43300022089541024,0.25875038111269255,-0.26006257039338543,0.08581273061066774,0.40707835773958045,44.90746709381813,-14.584982852453109,0.1729376505020261,9,0.027499675750734198,0.006249904632570136,-0.23187518119811834,-0.8812503814697248,-0.07999992370605291,0,-0.007238851527604617,2.4623657678203354,9.59749984741211,-1.5762611045737267,9.807499885559082,-1.3544284238075643,9.767499923706056,-0.007238851527604617
4278,2003-09-09,9.537500381469727,9.649999618530273,9.46500015258789,9.630000114440918,6243600.0,-0.013702139997810447,1.7924712995285565,-0.8043471049707263,34.0336814638148,57.52152117972479,0.22570742519823028,0.2226129773776453,-0.06359881508301157,-0.8964366526715075,15.6564683330885,0.2049999237060529,0.12940432725056183,-0.22687463760376048,-0.5455803951634142,0.09183111995589321,-0.38622751638358643,-0.06752175882393452,0.5135949060471834,20.37048483746026,-33.63454042557823,0.15935287877982662,9,0.15999937057495117,0.1387495994567871,-0.09937548637390137,-0.7300004959106445,0.06999969482421697,1,0.006028821311587773,-2.0333405388910095,9.670000076293944,2.4623657678203354,9.59749984741211,-1.5762611045737267,9.807499885559082,0.006028821311587773
4279,2003-09-10,9.317500114440918,9.52750015258789,9.227499961853027,9.5024995803833,6872800.0,-0.02306686849064188,1.553186481397312,2.0,21.33076731279995,51.662115101318676,0.3947243769134001,0.4513823923597222,0.1726018792386128,-0.6724859618255152,16.307207184378974,0.3100004196166992,0.10450040133328642,-0.43774991035461497,-0.79628822330457,-0.07921159740465988,-0.6170190668295934,-0.25848075387963654,0.7086513524200413,12.903243448703961,-35.330635761089134,0.1792691564749776,9,0.2799997329711914,0.3587498664855957,0.19937467575073242,-0.5000002384185791,0.08500003814697266,2,-0.006976177435927822,1.7924712995285565,9.537500381469727,-2.0333405388910095,9.670000076293944,2.4623657678203354,9.59749984741211,-0.006976177435927822
4280,2003-09-11,9.3149995803833,9.414999961853027,9.225000381469727,9.329999923706056,6485600.0,-0.00026836962993337377,1.0540448586760969,0.08108317095049057,21.931630308137727,46.27180415678859,0.3576249990570588,0.46284601766067723,0.18701390058404854,-0.6633748600213494,16.72940089930345,0.18999958038330078,0.06813052957970811,-0.4308754444122318,-0.8252546455709613,-0.036496243253502314,-0.6280650449915957,-0.23368584383286795,0.6632327961771818,14.875911902494959,-28.710976557477796,0.19718960057936438,9,0.2812504768371582,0.3612504005432129,0.22125005722045898,-0.48874974250793457,-0.13749980926513672,3,0.006978050132659508,1.553186481397312,9.317500114440918,1.7924712995285565,9.537500381469727,-2.0333405388910095,9.670000076293944,0.006978050132659508
4281,2003-09-12,9.3774995803833,9.390000343322754,9.182499885559082,9.324999809265137,4718400.0,0.006709608461133998,4.3547609086210715,-3.499904634750682,28.63251485936162,42.280529143415706,0.2649871529198258,0.39915205081938865,0.1365106846474724,-0.717955547981898,16.553660937380844,0.20750045776367188,0.01467836807789702,-0.35462541580200124,-0.7806205648988715,0.07136973329486906,-0.5676229903504364,-0.1416278412535661,0.5404742365699207,33.47631615138278,-9.70373670744872,0.21299757454843513,9,0.19750022888183594,0.2987504005432129,0.17437505722045898,-0.5324997901916504,-0.41499996185302734,4,0.021061075736541257,1.0540448586760969,9.3149995803833,1.553186481397312,9.317500114440918,1.7924712995285565,9.537500381469727,0.021061075736541257
4282,2003-09-15,9.1875,9.390000343322754,9.15999984741211,9.387499809265137,4818800.0,-0.02026121982247364,1.2438976735098322,-3.8095367847411445,23.22098796299582,37.606488259454345,0.41823314225204733,0.5807278875055548,0.33985097075203186,-0.513596450052404,16.394617285049616,0.23000049591064453,-0.040704316690508335,-0.5203750133514404,-1.0109796543740401,-0.029770372328840722,-0.7656773338627403,-0.2750726928401406,0.6569264238138075,5.612278659872869,-35.43355867884422,0.24530232051129996,9,0.3762497901916504,0.48874998092651367,0.34812474250793457,-0.3425002098083496,-0.19250011444091797,0,0.04544212704613093,4.3547609086210715,9.3774995803833,1.0540448586760969,9.3149995803833,1.553186481397312,9.317500114440918,0.04544212704613093
4283,2003-09-16,9.292499542236328,9.350000381469727,9.15999984741211,9.192500114440918,8693600.0,0.011428521603954023,-1.3030373089038523,-0.49999761581193525,28.571409583393915,33.94534163370613,0.2554414480341336,0.4574393072966707,0.24589932897649724,-0.5952171286228793,15.47872571201827,0.1900005340576172,-0.08968480817646274,-0.3888754367828362,-0.909733867107807,0.1319829935421346,-0.6493046519453216,-0.1284462216203508,0.4697956924092761,36.05430878780959,-2.7944923607818595,0.2604292151624857,9,0.2500004768371582,0.38375043869018555,0.23187518119812012,-0.30499982833862305,-0.6224994659423828,1,0.03201513317265836,1.2438976735098322,9.1875,4.3547609086210715,9.3774995803833,1.0540448586760969,9.3149995803833,0.03201513317265836
4284,2003-09-17,9.24250030517578,9.385000228881836,9.162500381469727,9.274999618530273,4906400.0,-0.005380601509130223,-1.3116968045578399,-0.3249949931812074,29.60289256112972,30.85100782431652,0.24936080291274365,0.47882611523939467,0.29885616108447266,-0.5210142337406101,14.79524630099926,0.22249984741210938,-0.13069127750309661,-0.40512471199035893,-0.9485483845618834,0.13829896058116553,-0.6768365482761212,-0.1334128757045967,0.44751948300180544,32.35310617195232,-5.780069477483963,0.2717118362857624,9,0.25249958038330256,0.4337496757507342,0.2912495136261004,-0.23125028610229315,-0.6225004196166974,2,0.039491453510016594,-1.3030373089038523,9.292499542236328,1.2438976735098322,9.1875,4.3547609086210715,9.3774995803833,0.039491453510016594
4285,2003-09-18,9.454999923706056,9.585000038146973,9.19499969482422,9.260000228881836,7476800.0,0.022991572790241444,-1.3999964787492671,-6.0001173777801124,40.487785210754396,30.132846934118483,-0.02056159590693518,0.23132518469544827,0.09539057193514466,-0.709784774024282,13.246883333703693,0.39000034332275213,-0.1814922876279379,-0.16287508010864116,-0.6779563711922432,0.35220621097496085,-0.4204157256504413,0.09466556543315896,0.17141747157967124,69.41175150624417,29.43459563065973,0.2575406455418007,9,0.007500171661375177,0.2212500572204572,0.07999992370605291,-0.44374990463257014,-0.9750003814697301,3,-0.005552593499925429,-1.3116968045578399,9.24250030517578,-1.3030373089038523,9.292499542236328,1.2438976735098322,9.1875,-0.005552593499925429
4286,2003-09-19,9.542499542236328,9.774999618530273,9.107500076293944,9.417499542236328,10290400.0,0.009254322499875345,1.2627097274755177,0.6410266442349016,44.93668020925317,30.305372163515678,-0.13039600302395726,0.11258102237389878,0.024091996300011687,-0.7724862633358818,11.371733327672029,0.6674995422363299,-0.2250232820261182,-0.051875448226928356,-0.5329103432510571,0.4291594467972004,-0.29239289573899363,0.18864199928513692,-0.38249969482421875,65.1685040090068,23.898192903536795,0.24051744751206455,9,-0.10124969482421875,0.10750055313110352,-0.04499959945678711,-0.5312495231628418,-1.0899991989135742,4,-0.03824991235290376,-1.3999964787492671,9.454999923706056,-1.3116968045578399,9.24250030517578,-1.3030373089038523,9.292499542236328,-0.03824991235290376
4287,2003-09-22,9.52750015258789,9.6225004196167,9.467499732971193,9.522500038146973,5547600.0,-0.001571851230597221,-1.6956471261413446,0.04000091552734375,39.590420801972684,30.922787645533223,-0.15392256003111981,0.10541982548255113,0.05126123160184015,-0.7304883973064733,10.209194863494497,0.15500068664550604,-0.26886402159593814,-0.049374866485596414,-0.5121609234896063,0.41341119051841346,-0.28076789498760135,0.18201816201640852,-0.4200000762939471,62.921402895171575,24.865416194432875,0.23139302850200458,9,-0.08625030517578125,0.12249994277954102,-0.03875017166137695,-0.4812502861022949,-0.8125000000000018,0,-0.05930207557164402,1.2627097274755177,9.542499542236328,-1.3999964787492671,9.454999923706056,-1.3116968045578399,9.24250030517578,-0.05930207557164402
4288,2003-09-23,9.6850004196167,9.7524995803833,9.5,9.50749969482422,6632800.0,0.016531121963407003,-1.6233707041332468,35.49933244325732,47.3515373617323,33.813984317636816,-0.32218033062215845,-0.07295066622085145,-0.09754913737741155,-0.8609578520436916,9.29291142501753,0.2524995803833008,-0.2814804772331492,0.11900038719177175,-0.3212402185830072,0.5592409929665507,-0.10111991569561773,0.33912069007916124,-0.5775003433227557,86.5169646990245,48.12669522160762,0.2201203028873898,9,-0.24375057220458984,-0.03500032424926758,-0.18125057220458984,-0.6000008583068848,-0.8825006484985352,1,-0.0712442441055594,-1.6956471261413446,9.52750015258789,1.2627097274755177,9.542499542236328,-1.3999964787492671,9.454999923706056,-0.0712442441055594
4289,2003-09-24,9.457500457763672,9.78499984741211,9.452500343322754,9.635000228881836,5659200.0,-0.0234899279294023,-2.546661376953125,-0.9999946272088988,39.9713514810388,35.81839778129249,-0.08128037635342444,0.1255446128241715,0.1331943208718691,-0.6073957269765362,9.527939707259678,0.33249950408935547,-0.3020025136166762,-0.08599958419799769,-0.4978326528765624,0.32583348448056704,-0.29191611853728006,0.11991695014128467,-0.33665039062500135,51.66059036331146,15.51803693775804,0.2059165343392827,9,-0.011250495910644531,0.19249963760375977,0.09124946594238281,-0.19250059127807617,-0.5275001525878906,2,-0.08326728452053811,-1.6233707041332468,9.6850004196167,-1.6956471261413446,9.52750015258789,1.2627097274755177,9.542499542236328,-0.08326728452053811
4290,2003-09-25,9.167499542236328,9.362500190734863,9.1225004196167,9.329999923706056,6482800.0,-0.0306635899012071,1.109879606962004,0.915496287381405,38.21916233376009,36.88358083400343,0.2074085655061264,0.3848725184306545,0.4192671931022858,-0.2923951397276596,9.8715581786923,0.33500003814697266,-0.3076771643976137,-0.34400048255920446,-0.7687186428721837,0.08071767775377481,-0.556359562715695,-0.13164140240271394,0.6175003051757812,8.85601272504634,-26.724598590717854,0.21235908015648994,9,0.2787504196166992,0.4825005531311035,0.38312530517578125,0.09750032424926758,-0.33749961853027344,3,-0.05972180900089674,-2.546661376953125,9.457500457763672,-1.6233707041332468,9.6850004196167,-1.6956471261413446,9.52750015258789,-0.05972180900089674
4291,2003-09-26,9.1274995803833,9.3149995803833,8.992500305175781,9.177499771118164,6475200.0,-0.004363235762242512,-1.01562839934077,0.30769275913470795,34.86747773827119,38.17763525347847,0.23268610238841347,0.39636376858324596,0.46357815559257887,-0.2290907720808555,10.708117571308893,0.32249927520751953,-0.27643361634487107,-0.3530004024505615,-0.7953318577128918,0.08933105281176879,-0.5741661300817267,-0.13183467481939637,0.6575002670288086,17.034618698525623,-16.648827945645007,0.22116572763116554,9,0.26125049591064453,0.46500062942504883,0.4968752861022949,0.2025003433227539,-0.06999969482421875,4,-0.07093947607936057,1.109879606962004,9.167499542236328,-2.546661376953125,9.457500457763672,-1.6233707041332468,9.6850004196167,-0.07093947607936057
4292,2003-09-29,9.302499771118164,9.357500076293944,9.050000190734863,9.082500457763672,5819600.0,0.0191728511399738,-1.1578950890765627,-4.39996948253829,43.5967104196377,39.847113124172225,0.08461198273686321,0.20012030682988602,0.2926741405814077,-0.3773767797875429,11.521771426990295,0.30749988555908025,-0.24166577219023644,-0.15800018310546804,-0.5941969506118348,0.27819658440089867,-0.3760985668586514,0.060098200647715316,0.45080009460449233,39.116674448493136,3.594350943096636,0.21809838375318366,9,0.08625030517578125,0.29000043869018555,0.3625004291534424,0.052500247955322266,-0.26000022888183594,0,-0.09137322748821097,-1.01562839934077,9.1274995803833,1.109879606962004,9.167499542236328,-2.546661376953125,9.457500457763672,-0.09137322748821097
4293,2003-09-30,9.072500228881836,9.300000190734863,9.010000228881836,9.27750015258789,5827600.0,-0.024724487814599794,1.3199996948242188,-0.9318207433481008,43.36043080272571,41.375728484349565,0.31304257135711033,0.3902726671484835,0.5286949873131803,-0.11885519894939911,12.26530378938593,0.2924995422363281,-0.22870720965347502,-0.3499997138977058,-0.7821426214874361,0.0821431936920245,-0.5660711676925718,-0.13392826010283976,0.650367654418945,10.094633427838401,-27.120268304056722,0.21607145379486548,9,0.3162498474121094,0.4225001335144043,0.6181249618530273,0.3312497138977051,-0.025000572204589844,1,-0.03940480212454156,-1.1578950890765627,9.302499771118164,-1.01562839934077,9.1274995803833,1.109879606962004,9.167499542236328,-0.03940480212454156
4294,2003-10-01,9.414999961853027,9.482500076293944,9.079999923706056,9.119999885559082,5664000.0,0.03775141629435974,-1.1466674804687513,-1.4390252979651839,52.28834080560909,42.686901328222305,-0.002698625115357345,0.021091870617315323,0.1904371650021517,-0.43274719261476413,12.364037047990037,0.4099998474121076,-0.17844717171317015,0.01012501716613734,-0.3903665338255724,0.4106165681578471,-0.19012075832971753,0.2103707926619922,0.2786532183227539,86.22446000599484,44.27602007450452,0.20024577549585454,10,-0.02624988555908203,0.06500005722045898,0.2956252098083496,0.01875019073486328,-0.28999996185302734,2,-0.0650557826039877,1.3199996948242188,9.072500228881836,-1.1578950890765627,9.302499771118164,-1.01562839934077,9.1274995803833,-0.0650557826039877
4295,2003-10-02,9.342499732971193,9.467499732971193,9.270000457763672,9.40999984741211,5548400.0,-0.007700502302239509,1.1643769759360159,-0.2288138880806845,49.2027361573708,43.160907544679816,0.05829564970569834,0.06004796107895949,0.25602756762583034,-0.33524323649870347,12.468105974574248,0.1974992752075213,-0.14132778194028894,-0.039125204086301935,-0.3924080364797451,0.3141576283071412,-0.2157666202830235,0.13751621211041964,0.32310733220458765,71.4284880167853,27.23486047352427,0.1766414161967218,10,0.04625034332275213,0.13750028610229315,0.38875031471252264,0.09125041961669744,-0.1674995422363299,3,-0.044153003969551574,-1.1466674804687513,9.414999961853027,1.3199996948242188,9.072500228881836,-1.1578950890765627,9.302499771118164,-0.044153003969551574
4296,2003-10-03,9.604999542236328,9.792499542236328,9.454999923706056,9.529999732971193,7127600.0,0.028097384722284735,-2.0000042385633283,-1.1111064016163015,59.20617216034024,45.34043547338732,-0.21725263104787906,-0.21277001071766222,-0.006041524081608074,-0.5731944508565725,12.901863282551485,0.44999980926513494,-0.09452124532687023,0.22299962043762278,-0.1312625582560525,0.577261799131298,0.04586853109078426,0.4001307097844613,-0.6124992370605469,76.03831763171685,25.85053701119118,0.17713108934683766,10,-0.21249961853027344,-0.1249995231628418,0.16125059127807617,-0.1712493896484375,-0.3399991989135742,4,-0.0806871062431962,1.1643769759360159,9.342499732971193,-1.1466674804687513,9.414999961853027,1.3199996948242188,9.072500228881836,-0.0806871062431962
4297,2003-10-06,9.600000381469727,9.779999732971193,9.577500343322754,9.602499961853027,5014000.0,-0.000520474857350961,-7.526351717630127,-0.03332782320104856,57.0934527051821,46.42287051154841,-0.22449594338363532,-0.22481006713008966,-0.00452943356622626,-0.5433866240892247,13.359061374435083,0.20249938964843928,-0.0785068989320532,0.22150044441223216,-0.12200107539271698,0.5650019642171813,0.049749684509757586,0.3932512043147067,-0.5915000915527351,75.39944668559798,22.45626073767675,0.1717507599024744,10,-0.20750045776367188,-0.12000036239624023,0.16687464714050293,-0.16625022888183594,-0.4400005340576172,0,-0.0565104660785013,-2.0000042385633283,9.604999542236328,1.1643769759360159,9.342499732971193,-1.1466674804687513,9.414999961853027,-0.0565104660785013
4298,2003-10-07,9.595000267028807,9.637499809265137,9.487500190734863,9.574999809265137,5455200.0,-0.0005208452335659919,1.857148047229791,-8.001526135062242,58.30389184764025,48.459819441170794,-0.2610579531784687,-0.22691540463213578,-0.0034687428230189,-0.5165884020764331,13.43241843314757,0.14999961853027344,-0.07719093178330105,0.21362533569335795,-0.1363804046285626,0.5636310760152785,0.03862246553239679,0.3886282058543191,-0.5708199920654291,72.2807886388882,16.04186913748454,0.17500287016096047,10,-0.20250034332275213,-0.11500024795532049,0.17187476158142267,-0.1612501144409162,-0.1625003814697248,1,-0.057582147932921934,-7.526351717630127,9.600000381469727,-2.0000042385633283,9.604999542236328,1.1643769759360159,9.342499732971193,-0.057582147932921934
4299,2003-10-08,9.2524995803833,9.6899995803833,9.18000030517578,9.637499809265137,11466000.0,-0.035695745400074363,1.081630667066309,-19.249570856381645,45.50498599231043,49.26935540323194,0.055099585293175934,0.1164356371655515,0.3303060553846642,-0.15366076132288242,12.779174806690389,0.5099992752075213,-0.07483483104154942,-0.12562532424926687,-0.47931614882714335,0.22806550032860962,-0.3024707365382042,0.051220088039670486,-0.2129529200744642,11.836631104301993,-40.97063309652474,0.17684541228893816,10,0.1400003433227539,0.22750043869018555,0.5143754482269287,0.18125057220458984,0.1100006103515625,2,-0.022156166766079677,1.857148047229791,9.595000267028807,-7.526351717630127,9.600000381469727,-2.0000042385633283,9.604999542236328,-0.022156166766079677
4300,2003-10-09,9.380000114440918,9.50749969482422,9.287500381469727,9.375,6278000.0,0.013780117788704027,-1.4444456218244053,-0.012987302515221623,46.455847488685905,50.55695204216691,-0.04368134259534884,-0.006266840556117259,0.20053935377436183,-0.2553945859929492,12.082680006616647,0.25500011444091975,-0.09711527135866227,-0.0013748168945308947,-0.35381567523566204,0.35106604144660025,-0.17759524606509558,0.1748456122760338,-0.3253943964935324,32.65307075727304,-17.822622069536507,0.17622042917056557,10,0.021249771118164062,0.0787501335144043,0.3868749141693115,0.053750038146972656,-0.1625003814697248,3,-0.027185512934944867,1.081630667066309,9.2524995803833,1.857148047229791,9.595000267028807,-7.526351717630127,9.600000381469727,-0.027185512934944867
4301,2003-10-10,9.574999809265137,9.600000381469727,9.364999771118164,9.397500038146973,6132400.0,0.02078887979159072,1.0659311177437205,35.49914171275987,50.96055897446776,51.37515743714803,-0.18833278654395258,-0.19574775429414792,-0.0005519287836079911,-0.424868701129256,11.075399950175557,0.2350006103515625,-0.08251476869733843,0.183749866485595,-0.17914620721855812,0.5466459401897481,0.0023018296335184374,0.36519790333767155,-0.5056362148319717,65.83331346509937,16.232479140583763,0.18144803685207617,10,-0.1737499237060547,-0.16374969482421875,0.19187521934509277,-0.1412496566772461,-0.4700002670288086,4,-0.04177541791104977,-1.4444456218244053,9.380000114440918,1.081630667066309,9.2524995803833,1.857148047229791,9.595000267028807,-0.04177541791104977
4302,2003-10-13,9.604999542236328,9.732500076293944,9.524999618530273,9.612500190734863,4697200.0,0.0031331314432154755,-1.4776100707709439,-0.042257229129280795,48.29422455713119,51.92335674319308,-0.1909956438897833,-0.20328845176005217,-0.03142337615151902,-0.4284302488906455,9.90398677068616,0.2075004577636701,-0.038556678081651086,0.19287462234497,-0.16870203333165001,0.55445127802159,0.012086294506659101,0.3736629501832809,-0.5211732288471005,76.92297070104186,30.67023121967884,0.18078832783831011,10,-0.16874980926513672,-0.21249961853027344,0.08937549591064453,-0.1712493896484375,-0.6849994659423828,0,-0.035398148372468574,1.0659311177437205,9.574999809265137,-1.4444456218244053,9.380000114440918,1.081630667066309,9.2524995803833,-0.035398148372468574
4303,2003-10-14,9.59000015258789,9.645000457763672,9.460000038146973,9.515000343322754,3132000.0,-0.0015616231507852296,1.0,-9.999109980928162,53.10667558700731,52.01428283001511,-0.10601805896892635,-0.17376743399447392,-0.020389385798523563,-0.3879691110104808,8.612137329069483,0.18500041961669922,0.01910687378082976,0.16300020217895472,-0.2023137959791228,0.5283142003370322,-0.01965679690008315,0.3456572012579926,-0.4920003746217212,74.20814792055792,27.45639844037106,0.18265699907903843,10,-0.10375022888183594,-0.19750022888183594,0.09687471389770508,-0.15625,-0.6424999237060547,1,-0.044838404414388244,-1.4776100707709439,9.604999542236328,1.0659311177437205,9.574999809265137,-1.4444456218244053,9.380000114440918,-0.044838404414388244
4304,2003-10-15,9.607500076293944,9.72249984741211,9.524999618530273,9.635000228881836,3446400.0,0.0018248095336401704,-1.0519390444484078,-0.366669633660998,61.8279795934063,53.41708765624127,-0.10430949450016413,-0.1713032398538239,-0.03923466614775428,-0.3800861316115238,7.5212957544843,0.19750022888183594,0.04858522768329898,0.16225013732909943,-0.2007162788775947,0.5252165535357936,-0.01923307077424674,0.3437333454324456,-0.49561030304237086,71.91009309582172,19.52353940361767,0.18148320810334667,10,-0.12125015258788885,-0.21500015258788885,0.07937479019165217,-0.1737499237060529,-0.7849998474121076,2,-0.018214955955781487,1.0,9.59000015258789,-1.4776100707709439,9.604999542236328,1.0659311177437205,9.574999809265137,-0.018214955955781487
4305,2003-10-16,9.40250015258789,9.637499809265137,9.369999885559082,9.574999809265137,6172800.0,-0.021337488636807844,-1.25262912739874,6.2726799833537354,56.790142062245565,53.148639867564086,0.12303498291942461,0.03115942781383474,0.1692635900964845,-0.15562741108620415,7.445064941263432,0.2674999237060547,0.09441388034610476,-0.04012479782104528,-0.40355338702193855,0.323303791379848,-0.2218390924214919,0.14158949677940136,-0.2769981839566231,10.20417696028571,-44.72692357940345,0.18171429460044627,10,0.0774998664855957,-0.010000228881835938,0.2343747615814209,0.03125,-0.6075000762939453,3,-0.004254183589884608,-1.0519390444484078,9.607500076293944,1.0,9.59000015258789,-1.4776100707709439,9.604999542236328,-0.004254183589884608
4306,2003-10-17,9.177499771118164,9.49250030517578,9.100000381469727,9.479999542236328,5564800.0,-0.023929846085437023,1.3969366063888797,1.7536253517544877,46.987950146015656,52.025806249878926,0.31404222395415893,0.2397025601552336,0.3986854870299368,0.08696251642711239,8.055580174271876,0.3924999237060529,0.08981396871200964,-0.24687519073486364,-0.6255256467760866,0.1317752653063593,-0.4362004187554742,-0.057549962714253056,0.6149997711181641,12.252873840512441,-42.83301649342982,0.18932522802061125,10,0.23875045776367188,0.21500015258789062,0.45875024795532227,0.2950000762939453,0.11250019073486328,4,0.004358481378436974,-1.25262912739874,9.40250015258789,-1.0519390444484078,9.607500076293944,1.0,9.59000015258789,0.004358481378436974
4307,2003-10-20,8.962499618530273,9.154999732971193,8.947500228881836,9.1274995803833,7002800.0,-0.023426876376995587,-1.1282137809273869,0.545454832058614,47.33008158084058,50.8064939980123,0.47953081630125816,0.43237191232591954,0.6158611591451262,0.3195982677431566,8.857281234492076,0.22999954223632812,0.09356676911189865,-0.4336253166198727,-0.8610458650920467,-0.006204768147698658,-0.6473355908559597,-0.21991504238378567,0.8161499404907229,1.935406068571063,-56.410890884806214,0.21371027423608674,10,0.3775005340576172,0.4075002670288086,0.6631252765655518,0.5462503433227539,0.42750072479248047,0,0.01589957375411566,1.3969366063888797,9.177499771118164,-1.25262912739874,9.40250015258789,-1.0519390444484078,9.607500076293944,0.01589957375411566
4308,2003-10-21,8.994999885559082,9.157500267028807,8.944999694824219,9.13249969482422,8556000.0,0.0036262503109749655,1.266661241347063,0.8333323700257311,37.999997820172936,49.972606423330355,0.39445074900072896,0.3642008351348487,0.5825739551278524,0.30142919009423963,9.164808001010872,0.21250057220458807,0.04843850568137498,-0.3666250228881829,-0.8070594419267767,0.07380939615041093,-0.5868422324074807,-0.1464078133688851,0.7504037002563475,6.430891436926263,-46.390105484054814,0.22021720951929702,10,0.34375,0.3737497329711914,0.625,0.567500114440918,0.4075002670288086,1,-0.008337944437947553,-1.1282137809273869,8.962499618530273,1.3969366063888797,9.177499771118164,-1.25262912739874,9.40250015258789,-0.008337944437947553
4309,2003-10-22,8.670000076293945,8.75,8.217499732971191,8.704999923706055,24774400.0,-0.03613116324625021,7.5200042724609375,0.2545446979102333,33.208494442018164,48.50067830703394,0.7019512925958153,0.6610715863666048,0.8995284973122146,0.6418100778402263,10.299107707616734,0.7775001525878906,-0.0018285762992000798,-0.652249813079834,-1.1872484285142413,-0.11725119764542669,-0.9197491207970376,-0.38475050536263034,1.0273792760620122,31.86621964864491,-17.83266440548613,0.2674993077172033,10,0.30499982833862305,0.33499956130981445,0.9393749237060547,0.8924999237060547,0.7049999237060547,2,0.032006937733097374,1.266661241347063,8.994999885559082,-1.1282137809273869,8.962499618530273,1.3969366063888797,9.177499771118164,0.032006937733097374
4310,2003-10-23,8.619999885559082,8.84000015258789,8.560000419616701,8.822500228881836,14306400.0,-0.005767034636086854,1.3578905945702697,5.78574931880109,22.48604252321978,45.33684314578416,0.7071752413902868,0.7040483142218541,0.9406559571273316,0.7039830721762783,11.089116516874654,0.27999973297118963,-0.061150361290220445,-0.674875020980835,-1.2928140943137745,-0.056935947647895446,-0.9838445576473038,-0.3659054843143661,0.9589890972460946,31.56862525104067,-14.187186927915931,0.3089695366664696,10,0.35500001907348633,0.38499975204467773,0.9656250476837158,0.9612503051757812,1.005000114440918,3,0.023491919490857383,7.5200042724609375,8.670000076293945,1.266661241347063,8.994999885559082,-1.1282137809273869,8.962499618530273,0.023491919490857383
4311,2003-10-24,8.479999542236326,8.534999847412111,8.390000343322754,8.5,9575200.0,-0.016241339348193717,2.222205738990291,0.09876752520757975,20.909086405318703,42.29405001780499,0.7549011399014827,0.8359099022703216,1.0651381102068438,0.850954980862193,11.579997857480748,0.22999954223632812,-0.06768836340183526,-0.7825003623962417,-1.4975750160981534,-0.06742570869432996,-1.1400376892471975,-0.4249630355452858,0.990070300582131,27.925495758180656,-13.498941123795706,0.35753732685095563,10,0.49000024795532404,0.5250000953674334,1.0893754959106463,1.103750705718996,1.0725002288818377,4,0.0371462913988021,1.3578905945702697,8.619999885559082,7.5200042724609375,8.670000076293945,1.266661241347063,8.994999885559082,0.0371462913988021
4312,2003-10-27,8.452500343322754,8.539999961853027,8.274999618530272,8.527500152587889,10963200.0,-0.00324283023561589,4.300037193511199,3.749904634750675,20.66752787079193,38.68970027155885,0.6724402962696665,0.8395061284305356,1.0758348818821375,0.8830612978725245,12.363296299271276,0.2650003433227557,-0.08967600535726739,-0.7674995899200443,-1.5684464257118638,0.033447245871775166,-1.167973007815954,-0.36702617202413457,0.9173638907079216,25.00005072732848,-12.004024630128416,0.4004734178959094,10,0.5174994468688965,0.5524992942810059,1.0931246280670166,1.1312499046325684,1.1174993515014666,0,0.09908306234993236,2.222205738990291,8.479999542236326,1.3578905945702697,8.619999885559082,7.5200042724609375,8.670000076293945,0.09908306234993236
4313,2003-10-28,8.715000152587889,8.742500305175781,8.477499961853027,8.482500076293945,9589600.0,0.031055876794196413,-1.1855670913953122,-3.1000089009829725,35.60911340174589,35.776492916929904,0.3048245548101516,0.5785106010218328,0.7944007798341683,0.6259833533521633,12.754695885917155,0.28999996185302734,-0.13762591775027033,-0.4871247768402114,-1.3173534721348865,0.34310391845446375,-0.902239124487549,-0.07201042919287381,0.5626749213580275,79.91969225065426,38.09081220573053,0.41511434764733784,10,0.2124996185302752,0.2899994850158709,0.8306248188018817,0.8687500953674334,1.0349998474121112,1,0.07745268834383512,4.300037193511199,8.452500343322754,2.222205738990291,8.479999542236326,1.3578905945702697,8.619999885559082,0.07745268834383512
4314,2003-10-29,8.802499771118164,8.850000381469727,8.722499847412111,8.744999885559082,9228400.0,0.010040116695154921,-1.4878162245648503,0.24731125458378983,34.19970348661538,33.266444186304334,0.10183629099255143,0.46669914371234,0.6855306572643727,0.5470242060082136,13.848303079087055,0.1350002288818377,-0.1836965347784023,-0.36900014877319265,-1.2112659118535856,0.47326561430720027,-0.7901330303133882,0.05213273276700292,0.3903612755497736,91.739035247756,46.735686428584,0.42113288154019624,10,0.052500247955322266,0.2024998664855957,0.7431252002716064,0.815000057220459,0.7750005722045898,2,0.06816249895721493,-1.1855670913953122,8.715000152587889,4.300037193511199,8.452500343322754,2.222205738990291,8.479999542236326,0.06816249895721493
4315,2003-10-30,8.930000305175781,9.0024995803833,8.789999961853027,8.819999694824219,10507600.0,0.014484582490528197,-1.4999943901535977,1.9130579005854742,31.67614290598769,31.56513227074567,-0.11145780277011319,0.3232856981062078,0.5334290275617146,0.4267366883406307,14.803019721021936,0.21249961853027344,-0.24502268270838812,-0.2208746433258053,-1.0657076711528841,0.6239583845012735,-0.6432911572393447,0.2015418705877341,0.1848318363964161,90.03446336645088,45.69693314007142,0.4224165139135393,10,-0.24250030517578125,0.07499933242797852,0.6181247234344482,0.7024998664855957,0.8949995040893555,3,0.04983199099851077,-1.4878162245648503,8.802499771118164,-1.1855670913953122,8.715000152587889,4.300037193511199,8.452500343322754,0.04983199099851077
4316,2003-10-31,8.829999923706055,8.989999771118164,8.8125,8.962499618530273,5921200.0,-0.011198250621757166,-1.1194060443189324,-1.2045359966708282,28.82514615189787,29.50902833419648,-0.07368258618947898,0.38182441844436,0.6083680132561984,0.5280528949973018,15.331457128680997,0.17749977111816406,-0.33667924804584004,-0.28212504386901927,-1.1101828765527486,0.5459327888147101,-0.6961539602108839,0.1319038724728454,0.21304562517806147,76.28870574262727,34.58287556370277,0.41402891634186456,10,-0.1424999237060547,0.17499971389770508,0.7181251049041748,0.8025002479553223,0.8450002670288086,4,0.09003398450317013,-1.4999943901535977,8.930000305175781,-1.4878162245648503,8.802499771118164,-1.1855670913953122,8.715000152587889,0.09003398450317013
4317,2003-11-03,9.057499885559082,9.125,8.885000228881836,8.892499923706055,8013200.0,0.025764435313555767,-1.6666737309463133,-1.2452855991247769,36.964500912118616,29.39397312219044,-0.31993408884101626,0.1176286818618717,0.3622856400970491,0.3023667463748545,15.713811170878206,0.2950000762939453,-0.4045985771913294,-0.02750005722045934,-0.8231758796607771,0.7681757652198584,-0.42533796844061733,0.37033785399969865,-0.8400001525878906,89.57527251518145,49.83349507648925,0.3978379112201585,11,-0.38625001907348633,-0.052500247955322266,0.43312525749206543,0.5350003242492676,0.6099996566772461,0,0.054650829899351105,-1.1194060443189324,8.829999923706055,-1.4999943901535977,8.930000305175781,-1.4878162245648503,8.802499771118164,0.054650829899351105
4318,2003-11-04,9.042499542236328,9.145000457763672,8.975000381469727,9.032500267028807,4895200.0,-0.001656124042206164,-1.7200219728238892,0.0606016819351031,36.15195390950199,29.721024174133092,-0.3324477829725385,0.09393063372455046,0.3573401712729325,0.3192717659955129,16.485157267345585,0.1700000762939453,-0.43594549505110436,-0.014875364303588157,-0.7734985172997195,0.7437477886925432,-0.39418694080165473,0.3644362121944784,-0.8068498039245604,75.73946332478592,38.41164488524676,0.37931157649806574,11,-0.33249950408935547,-0.03749990463256836,0.44812560081481934,0.5500006675720215,0.8225002288818359,1,0.05833565709613908,-1.6666737309463133,9.057499885559082,-1.1194060443189324,8.829999923706055,-1.4999943901535977,8.930000305175781,0.05833565709613908
4319,2003-11-05,9.047499656677246,9.1225004196167,8.9975004196167,9.095000267028807,7405200.0,0.0005529571129712085,1.4390026051358393,-4.750405340962259,40.35325319364087,31.706269804179882,-0.3109700900750578,0.0767183733902641,0.33187991371851666,0.3141090975910803,17.085080884109427,0.125,-0.45433328991143185,0.0003747463226311254,-0.7526669178668364,0.7534164105120986,-0.3761460857721026,0.3768955784173649,-0.775475889587403,72.53502397614474,30.46360330845431,0.3765208320947333,11,-0.33749961853027344,-0.04250001907348633,0.3943755626678467,0.5450005531311035,0.7325000762939471,2,0.07764579938992244,-1.7200219728238892,9.042499542236328,-1.6666737309463133,9.057499885559082,-1.1194060443189324,8.829999923706055,0.07764579938992244
4320,2003-11-06,9.125,9.1850004196167,8.954999923706055,9.112500190734863,7132000.0,0.008565940454670962,2.471688607066512,-0.26315049791199185,48.44904762226745,34.766265494951966,-0.34565185461183745,-0.021993054344003227,0.2376219486217046,0.23821249259182053,17.631502491141728,0.23000049591064453,-0.4552124134920703,0.09062509536743235,-0.6471665138069262,0.828416704541791,-0.27827070921974695,0.45952089995461165,-0.8180571652832036,83.89252294576224,36.477481102662836,0.3688958045871794,11,-0.39499998092651367,-0.12000036239624023,0.3093750476837158,0.4675002098083496,0.557499885559082,3,0.049589078720301716,1.4390026051358393,9.047499656677246,-1.7200219728238892,9.042499542236328,-1.6666737309463133,9.057499885559082,0.049589078720301716
4321,2003-11-07,9.175000190734863,9.28499984741211,9.149999618530273,9.18000030517578,5588000.0,0.005479472957245379,-3.9089868742739236,-0.4000152590217546,56.95582383978034,38.79829838039512,-0.3203911393715302,-0.10908980416189706,0.1730338948871868,0.1899633951767541,18.4563825722871,0.15999984741210938,-0.4136586109004874,0.1606252670288093,-0.535997922974536,0.8572484570321546,-0.18768632797286422,0.5089368620304828,-0.8153739009240724,72.50005960470162,18.533558542086638,0.348311595001673,11,-0.2937502861022949,-0.17000055313110352,0.25937485694885254,0.41750001907348633,0.6674995422363299,4,0.07084464359866272,2.471688607066512,9.125,1.4390026051358393,9.047499656677246,-1.7200219728238892,9.042499542236328,0.07084464359866272
4322,2003-11-10,9.265000343322754,9.404999732971193,9.114999771118164,9.18000030517578,7884400.0,0.00980928073208931,-1.6976601831932565,-16.999618539010783,58.51735926844501,41.34365903225057,-0.3162777491197204,-0.238074047277113,0.07064162771116145,0.10556865051969666,19.269957251314317,0.2899999618530291,-0.3425866885064597,0.26762537956237864,-0.38341331525666433,0.9186640743814216,-0.057893967847142846,0.5931447269719001,-0.8313441689038576,68.88901133601324,8.541529984376567,0.3255193474095217,11,-0.20125055313110174,-0.2662506103515625,0.1712496280670166,0.3274998664855957,0.3099994659423828,0,0.044252545301586954,-3.9089868742739236,9.175000190734863,2.471688607066512,9.125,1.4390026051358393,9.047499656677246,0.044252545301586954
4323,2003-11-11,9.15999984741211,9.375,9.119999885559082,9.25,5274800.0,-0.01133302666160374,-2.0,-1.058824849375602,67.94868749423604,45.09354614420843,-0.15814660514195467,-0.17596147207565416,0.15758346210703422,0.21107025385873612,20.291191010471636,0.25500011444091797,-0.24902284696552712,0.18412489891052175,-0.4104632009664684,0.7787129987875119,-0.11316915102797331,0.4814189488490168,-0.6292093171379829,45.55555791030777,-17.63474907229611,0.29729404993849534,11,-0.0625,-0.18499994277954102,0.27625012397766113,0.43250036239624023,0.5475006103515625,1,0.05540389773779286,-1.6976601831932565,9.265000343322754,-3.9089868742739236,9.175000190734863,2.471688607066512,9.125,0.05540389773779286
4324,2003-11-12,9.432499885559082,9.452500343322754,9.102499961853027,9.112500190734863,5943600.0,0.029748912957019202,-1.058824849375624,-3.5555461365659307,75.59052658390885,49.9729221084219,-0.37088575106002963,-0.48722456234219713,-0.12808561169549648,-0.05470854256971336,21.20402155405959,0.35000038146972656,-0.1373623017516401,0.4653749465942383,-0.09419557822937108,1.0249454714178476,0.1855896841824336,0.745160209006043,-0.8142884350152482,95.97981087552022,27.60030622479438,0.2797852624118045,11,-0.2999997138977051,-0.45749998092651367,0.0037500858306884766,0.16000032424926758,0.1374998092651385,2,0.04585209550028502,-2.0,9.15999984741211,-1.6976601831932565,9.265000343322754,-3.9089868742739236,9.175000190734863,0.04585209550028502
4325,2003-11-13,9.362500190734863,9.452500343322754,9.289999961853027,9.3725004196167,4725600.0,-0.007421118014683148,-1.0967698271088415,-0.031250745058770235,79.07743453901588,55.55650970699056,-0.260476000071753,-0.44309281326492567,-0.07362938769822236,0.021513909394101915,22.070865878863398,0.16250038146972656,-0.0773041136942787,0.39737524986267125,-0.15589371136428376,0.9506442110896263,0.12074076924919375,0.6740097304761488,-0.6441740730575596,74.28569871553835,0.7564398282795821,0.2766344806134778,11,-0.19374990463256836,-0.3875002861022949,0.07374978065490723,0.23000001907348633,0.3874998092651367,3,0.04459274058541407,-1.058824849375624,9.432499885559082,-2.0,9.15999984741211,-1.6976601831932565,9.265000343322754,0.04459274058541407
4326,2003-11-14,9.217499732971193,9.494999885559082,9.142499923706056,9.34000015258789,5084800.0,-0.015487364999699826,-1.587155321151989,12.249761586877565,73.39444618134145,59.60428140357087,-0.061159804625129155,-0.31088104133358563,0.06059217321420718,0.1735937605036586,22.116153433430902,0.35249996185302557,-0.019908348855267377,0.25037479400634943,-0.3064046764143118,0.8071542644270107,-0.02801494120398118,0.52876452921668,-0.4110727082164356,29.299310438666424,-48.28789335999943,0.2783897352103305,11,0.007500171661375177,-0.24249982833862482,0.21250033378600897,0.3750004768371564,0.6925001144409162,4,0.05044753632317156,-1.0967698271088415,9.362500190734863,-1.058824849375624,9.432499885559082,-2.0,9.15999984741211,0.05044753632317156
4327,2003-11-17,9.104999542236328,9.220000267028807,8.994999885559082,9.175000190734863,5264000.0,-0.012205065798098103,1.8124906868209232,0.5714319078870624,63.13127031772397,62.60198322670664,0.0656953528211961,-0.19727197197552293,0.15844671089102214,0.29083465198540637,21.8965491321806,0.2250003814697248,0.03332010162748489,0.130749607086182,-0.42941742626696566,0.6909166404393297,-0.14933390959039272,0.4108331237627567,-0.20217231696896576,21.99993133544922,-53.00816344248476,0.2800835166765741,11,0.12000036239624023,-0.12999963760375977,0.3012504577636719,0.4875006675720215,0.8275003433227539,0,0.08099947587188172,-1.587155321151989,9.217499732971193,-1.0967698271088415,9.362500190734863,-1.058824849375624,9.432499885559082,0.08099947587188172
4328,2003-11-18,8.920000076293945,9.24250030517578,8.90999984741211,9.104999542236328,4792800.0,-0.020318448681321266,-2.243908112282382,2.642825029631749,53.71248434650657,64.08634224369173,0.25869548805960463,-0.01916183411162109,0.3306203668856327,0.483459133945253,21.75885273652252,0.3325004577636701,0.10146329049207381,-0.050499868392943625,-0.6110860255607626,0.5100862887748754,-0.33079294697685313,0.22979321019096588,0.5749998092651367,1.7094407230318038,-68.24183511308149,0.28029307858390984,11,0.2824997901916504,0.04999971389770508,0.49437475204467773,0.6725001335144043,1.0474996566772479,1,0.07343046270951703,1.8124906868209232,9.104999542236328,-1.587155321151989,9.217499732971193,-1.0967698271088415,9.362500190734863,0.07343046270951703
4329,2003-11-19,8.947500228881836,9.005000114440918,8.850000381469727,8.90250015258789,3604000.0,0.0030829767211522086,-1.0666683620919852,-0.24324435784025653,50.590215861399955,64.32424982581756,0.240846238356756,-0.026146992760118337,0.2974418693589982,0.4611069035881492,20.01576564051716,0.1549997329711914,0.14126276119594827,-0.03687472343444753,-0.5795966135261743,0.5058471666572792,-0.3082356684803109,0.23448622161141586,0.5357996559143068,15.116267034928162,-50.13438381019976,0.27136094504586344,11,0.22499990463256836,0.022499561309814453,0.49187469482421875,0.6449999809265137,1.052499771118164,2,0.084939950761735,-2.243908112282382,8.920000076293945,1.8124906868209232,9.104999542236328,-1.587155321151989,9.217499732971193,0.084939950761735
4330,2003-11-20,8.822500228881836,9.047499656677246,8.715000152587889,8.817500114440918,4222000.0,-0.013970382431118589,-2.166661368476946,0.11111346585851736,49.75125416737836,63.523742084439554,0.3558450375963087,0.12100570566476421,0.41527455034695393,0.5883049021654401,18.70467479526806,0.33249950408935725,0.18288954666263457,-0.17199974060058665,-0.6932295423877939,0.3492300611866206,-0.43261464149419027,0.08861516029301697,0.6354676757812499,13.782065781542679,-48.00390841849342,0.2606149008936036,11,0.2824997901916504,0.10499954223632812,0.6168746948242188,0.7699999809265137,1.1024999618530273,3,0.08472648869935173,-1.0666683620919852,8.947500228881836,-2.243908112282382,8.920000076293945,1.8124906868209232,9.104999542236328,0.08472648869935173
4331,2003-11-21,8.795000076293945,8.912500381469727,8.722499847412111,8.8774995803833,5399600.0,-0.0031170475346505855,1.4917922068176042,-16.499523173755485,39.96178014099043,61.46201107027793,0.36182311994107863,0.18268105793321965,0.4331251850866984,0.6174263567743132,17.007109154546544,0.1900005340576154,0.21183240154360483,-0.21524991989135778,-0.6877818805393794,0.25728204075666383,-0.4515159002153677,0.02101606043265214,0.6183897632446289,15.165857926975121,-41.32433562323676,0.2362659803240107,11,0.309999942779541,0.061249732971191406,0.6412498950958252,0.7975001335144043,1.0900001525878906,4,0.10858441335096325,-2.166661368476946,8.822500228881836,-1.0666683620919852,8.947500228881836,-2.243908112282382,8.920000076293945,0.10858441335096325
4332,2003-11-24,9.289999961853027,9.34000015258789,8.880000114440918,8.895000457763672,6519200.0,0.05628196489654447,-1.1647050903746254,-4.787901557099426,56.92308348952239,60.23694395864309,-0.14444787745090792,-0.2596719229480904,-0.059846037075937275,0.12857926533587793,14.379151846686577,0.5450000762939453,0.22930419727650886,0.23787498474121094,-0.1706437111349608,0.6463936806173827,0.03361563680312507,0.4421343326792968,0.08148649646850536,91.99996948242189,36.37722354679664,0.2042593479380859,11,-0.18499994277954102,-0.4337501525878906,0.11437511444091797,0.30250024795532227,0.47500038146972656,0,0.06673841637297628,1.4917922068176042,8.795000076293945,-2.166661368476946,8.822500228881836,-1.0666683620919852,8.947500228881836,0.06673841637297628
4333,2003-11-25,9.390000343322754,9.407500267028807,9.1899995803833,9.3100004196167,7668800.0,0.010764303754612792,2.7826281657904763,0.2025317066928706,59.096956046416665,58.40432501003285,-0.23288167065728516,-0.32307432491130683,-0.15999888229304204,0.03349949486007375,12.528245407970562,0.21750068664550604,0.22988618790986415,0.30412535667419505,-0.09861292744147043,0.7068636407898605,0.10275621461636142,0.5054944987320287,-0.6750001907348651,97.4729356225188,42.17231911094311,0.20136914205783293,11,-0.2850003242492676,-0.5337505340576172,-0.03500032424926758,0.17999982833862305,0.4874992370605469,1,0.05777417703952481,-1.1647050903746254,9.289999961853027,1.4917922068176042,8.795000076293945,-2.166661368476946,8.822500228881836,0.05777417703952481
4334,2003-11-26,9.40250015258789,9.494999885559082,9.145000457763672,9.385000228881836,4794000.0,0.0013311830466571362,2.456794891115967,0.21874925494122976,57.63411250359432,56.021733672763794,-0.2794741535130463,-0.3038999662086397,-0.17089717844261898,0.022210825345823082,11.101926502967336,0.34999942779541016,0.22044391400839025,0.2866251468658447,-0.11662247358070665,0.6898727673123961,0.08500133664256815,0.4882489570891213,-0.6736499977111841,88.14105581564249,34.95111702388658,0.20162381022327588,11,-0.2975001335144043,-0.5462503433227539,-0.04875040054321289,0.16624975204467773,0.44499969482421875,2,0.06009035588558809,2.7826281657904763,9.390000343322754,-1.1647050903746254,9.289999961853027,1.4917922068176042,8.795000076293945,0.06009035588558809
4335,2003-11-28,9.375,9.44499969482422,9.297499656677246,9.422499656677246,1196400.0,-0.0029247702357464433,2.1891992205622244,-2.714277929155313,55.57102213107569,54.04135322273426,-0.27939590204075415,-0.2543951685447148,-0.1489325931195289,0.05253089747386852,10.165806037996067,0.14750003814697443,0.20429133496927143,0.23687500953674245,-0.17225402121460398,0.6460040402880889,0.032310494161070125,0.4414395249124148,-0.615503855895998,84.46603499891975,32.325812045829174,0.20456451537567283,11,-0.26999998092651367,-0.49000024795532227,-0.38500022888183594,-0.1700000762939453,0.4875001907348633,4,0.06666666666666665,2.456794891115967,9.40250015258789,2.7826281657904763,9.390000343322754,-1.1647050903746254,9.289999961853027,0.06666666666666665
4336,2003-12-01,9.625,9.630000114440918,9.412500381469727,9.449999809265137,7410800.0,0.026666666666666616,1.3513431312407533,-3.6842411709197505,59.20714821262977,53.60533965550157,-0.5202198077946161,-0.4656564060488453,-0.40449807574588625,-0.19021290281562386,9.401282811144682,0.25500011444091797,0.15231328277939227,0.4471250057220466,0.010489269269912782,0.8837607421741804,0.2288071374959788,0.6654428739481144,-0.8360837062377939,99.33331807454428,47.27468857477244,0.21831786822606716,12,-0.4524998664855957,-0.6725001335144043,-0.6350002288818359,-0.4200000762939453,0.12250041961669922,0,0.03116885098544042,2.1891992205622244,9.375,2.456794891115967,9.40250015258789,2.7826281657904763,9.390000343322754,0.03116885098544042
4337,2003-12-02,9.552499771118164,9.725000381469727,9.5,9.5649995803833,7127200.0,-0.007532491312398526,-2.8298148644151713,-0.07142740366537512,60.20805719365361,54.32706997185123,-0.42193734276460937,-0.37331042693261196,-0.33803698753969513,-0.11288012430596162,9.201370095853894,0.22500038146972656,0.09670717679676244,0.34987478256225657,-0.11333903698366932,0.8130886021081825,0.11826787278929451,0.5814816923352186,-0.7131184481152353,70.25851154439354,16.659449414120004,0.2316069097729628,12,-0.33249950408935547,-0.5524997711181641,-0.565000057220459,-0.3474998474121094,0.13000011444091797,1,0.03480769073337031,1.3513431312407533,9.625,2.1891992205622244,9.375,2.456794891115967,9.40250015258789,0.03480769073337031
4338,2003-12-03,9.56999969482422,9.762499809265137,9.524999618530273,9.524999618530273,7476800.0,0.0018319732138563083,-9.55554613656593,-3.600061036087729,54.12293158539805,54.719593941184364,-0.3772057153942363,-0.36813982046720106,-0.36657469645885143,-0.12815100385600608,9.105484497990096,0.23750019073486328,0.05777566240761978,0.34099969863891744,-0.14341088148256098,0.8254102787603959,0.09879440857817912,0.5832049886996558,-0.6597688471439476,68.82585965914824,19.737221508428014,0.24220529006073888,12,-0.33124971389770685,-0.4499998092651385,-0.5824999809265154,-0.36499977111816584,0.1275005340576154,2,0.020376243962055396,-2.8298148644151713,9.552499771118164,1.3513431312407533,9.625,2.1891992205622244,9.375,0.020376243962055396
4339,2003-12-04,9.75,9.75,9.524999618530273,9.529999732971193,5750800.0,0.01880880991805367,1.0454555306540898,4.88888653414125,60.90012849780963,55.95835775567672,-0.4820979538003538,-0.5194442571568914,-0.5484146169751352,-0.3063298991789498,9.004417123271084,0.22500038146972656,0.05516672113902921,0.4858749866485592,-0.042962455741461625,1.01471242903858,0.2214562654535488,0.7502937078435696,-0.7545422561612405,97.31186985733858,49.28677608003362,0.26441872119501014,12,-0.507500171661377,-0.5112500190734863,-0.7837502956390381,-0.5450000762939453,-0.20499992370605646,3,0.013076880039312844,-9.55554613656593,9.56999969482422,-2.8298148644151713,9.552499771118164,1.3513431312407533,9.625,0.013076880039312844
4340,2003-12-05,9.577500343322754,9.727499961853027,9.545000076293944,9.637499809265137,7890800.0,-0.017692272479717497,-1.9199981689452579,-0.2727245141685509,59.972314390176834,58.181750450030776,-0.21371309362766944,-0.32812961726510004,-0.37044793896992445,-0.13490948967148242,9.144071835072307,0.20499992370605646,0.0820034557230862,0.2907503128051765,-0.2515718758203338,0.8330725014306868,0.019589218492422233,0.5619114071179308,-0.505338392941356,47.14292331628524,-3.1165666021917957,0.27116109431275504,12,-0.25625038146972656,-0.33875036239624023,-0.6475005149841309,-0.3725004196166992,0.22499942779541016,4,0.028191020037664938,1.0454555306540898,9.75,-9.55554613656593,9.56999969482422,-2.8298148644151713,9.552499771118164,0.028191020037664938
4341,2003-12-08,9.824999809265137,9.850000381469727,9.602499961853027,9.787500381469727,8136400.0,0.02584176006998895,4.65711545378252,-0.6249960263216454,68.55671192687971,59.474375831959364,-0.3349675806600043,-0.5527770980199627,-0.6082021844153562,-0.3777089135577114,9.823043898213806,0.27250003814697266,0.12358487433249188,0.5057497978210446,-0.08419012146330118,1.0956897171053903,0.21077983817887258,0.8007197574632166,-0.6838040729953647,92.85698715538335,37.410859322974545,0.2949699596421729,12,-0.3274993896484375,-0.5424995422363281,-0.9787499904632568,-0.619999885559082,-0.16499996185302734,0,0.0038168327936620727,-1.9199981689452579,9.577500343322754,1.0454555306540898,9.75,-9.55554613656593,9.56999969482422,0.0038168327936620727
4342,2003-12-09,9.675000190734863,9.8725004196167,9.65999984741211,9.859999656677246,7970000.0,-0.01526713704246807,1.0238054150280198,-4.93339436942092,69.81627874727727,60.66541168761054,-0.13925681184298888,-0.3905079516497274,-0.45564107106615204,-0.224991384389698,11.009234829517498,0.21250057220458984,0.17847357270278685,0.3352501869201667,-0.2749005165630489,0.9454008904033824,0.03017483517855979,0.6403255386617737,-0.4487478970410965,43.165532780249244,-18.28983518604759,0.3050753517416077,12,-0.16624975204467773,-0.38124990463256836,-0.8287503719329834,-0.4700002670288086,-0.30500030517578125,1,0.007493563560987404,4.65711545378252,9.824999809265137,-1.9199981689452579,9.577500343322754,1.0454555306540898,9.75,0.007493563560987404
4343,2003-12-10,9.667499542236328,9.704999923706056,9.609999656677246,9.664999961853027,4898800.0,-0.0007752608114383053,1.4516089337352438,-0.013511284319486973,69.09812270371948,61.93919059873555,-0.09862477968218109,-0.3615754239151574,-0.43819856636985577,-0.21255345731736774,12.161616056047853,0.09500026702881037,0.25854364960270537,0.3023745536804192,-0.3184195521586588,0.9231686595194972,-0.008022499239119796,0.6127716065999582,-0.35077251091334993,41.00707775652408,-25.22304103863003,0.31039705291953856,12,-0.08249950408935547,-0.3737492561340332,-0.8293747901916504,-0.46249961853027344,-0.18249988555908203,2,0.001551625966695891,1.0238054150280198,9.675000190734863,4.65711545378252,9.824999809265137,-1.9199981689452579,9.577500343322754,0.001551625966695891
4344,2003-12-11,9.864999771118164,9.952500343322754,9.612500190734863,9.725000381469727,6972800.0,0.020429297981238825,1.158727467590266,56.00915681037772,76.6283345707955,64.27889198092664,-0.2498997679276922,-0.5533848325596402,-0.6342984689688169,-0.40683183201665685,13.517603039570908,0.3400001525878906,0.280586745355933,0.47824978828430176,-0.181345445286075,1.1378450218546785,0.1484521714991125,0.808047405069491,-0.4704644654340644,78.52748101428764,5.429102061226644,0.3297976167851887,12,-0.18249940872192383,-0.5312495231628418,-1.0074999332427979,-0.6599998474121094,-0.4650001525878906,3,-0.016979173453882668,1.4516089337352438,9.667499542236328,1.0238054150280198,9.675000190734863,4.65711545378252,9.824999809265137,-0.016979173453882668
4345,2003-12-12,9.779999732971193,9.9375,9.702500343322754,9.927499771118164,5622400.0,-0.0086163243911902,1.8059577423891322,-1.0535762942779165,74.44167466128009,65.97161714188779,-0.11332645481952142,-0.45903818048475387,-0.5465196840557969,-0.32422091097987327,14.94686924462186,0.2349996566772461,0.28999046455495936,0.37237477302551447,-0.310021147380084,1.054770693431113,0.03117681282271434,0.7135727332283146,-0.2961900212649091,50.7141650454226,-28.484904221459423,0.34119796020279963,12,-0.05374956130981623,-0.4462494850158709,-0.922499895095827,-0.6724996566772479,-0.29749965667724965,4,-0.024028595408341236,1.158727467590266,9.864999771118164,1.4516089337352438,9.667499542236328,1.0238054150280198,9.675000190734863,-0.024028595408341236
4346,2003-12-15,9.682499885559082,10.0,9.5625,9.890000343322754,7651200.0,-0.009969309823538275,1.0467847215715669,1.4067824006724379,62.132916527128565,66.18549040116278,-0.007613097338143859,-0.3424743420625589,-0.45577920302384456,-0.22750589719167635,16.027001894393255,0.4375,0.3022848299410352,0.25162491798400843,-0.4351681296140697,0.9384179655820866,-0.09177160581503152,0.5950214417830484,-0.12369967279416194,27.42854527064732,-48.07959789583887,0.34339652379903934,12,0.07999992370605469,-0.3249998092651367,-0.815000057220459,-0.5900001525878906,-0.25500011444091797,0,0.012393481743083301,1.8059577423891322,9.779999732971193,1.158727467590266,9.864999771118164,1.4516089337352438,9.667499542236328,0.012393481743083301
4347,2003-12-16,9.842499732971193,9.864999771118164,9.5649995803833,9.582500457763672,4876800.0,0.016524642324111216,-1.0338924970339216,-1.2530057909734436,63.487315987733886,67.22597755697787,-0.13650540075182782,-0.46840496591726755,-0.6206574055519276,-0.3892842259532685,16.632835122997434,0.3000001907348633,0.328065719376724,0.3747497558593764,-0.31754575552880127,1.067045267247554,0.028602000165287578,0.7208975115534653,0.15750026702880682,63.99993896484416,-8.369186410394391,0.34614775569408884,12,-0.07999992370605646,-0.48499965667724787,-0.8993749618530291,-0.7500000000000018,-0.14750003814697266,1,-0.018542025959902397,1.0467847215715669,9.682499885559082,1.8059577423891322,9.779999732971193,1.158727467590266,9.864999771118164,-0.018542025959902397
4348,2003-12-17,9.574999809265137,9.854999542236328,9.550000190734863,9.787500381469727,5990400.0,-0.027178047341973932,-1.3238062713668615,-0.8173121714857865,54.46312204120366,66.510754617355,0.14726485024516123,-0.15738741988981708,-0.3610835972663686,-0.1252959980115662,16.95192308125155,0.30499935150146484,0.320398669709439,0.07449984550476074,-0.5689396697993683,0.7179393608088898,-0.24721991214730465,0.39621960315682614,0.4250001907348633,5.555473139221674,-62.1410192273858,0.3217197576520647,12,0.19750022888183594,-0.2174997329711914,-0.5437500476837158,-0.4825000762939453,0.12250041961669922,2,-0.021409914129469687,-1.0338924970339216,9.842499732971193,1.0467847215715669,9.682499885559082,1.8059577423891322,9.779999732971193,-0.021409914129469687
4349,2003-12-18,9.707500457763672,9.737500190734863,9.5649995803833,9.68000030517578,4568000.0,0.013838188108403093,2.9428882833787466,-0.129412134294942,58.15951890825723,66.30933289714172,0.009053757582671906,-0.24246258679192678,-0.48909260129080145,-0.26093277035170104,17.087316795401993,0.1725006103515625,0.3197539088694725,0.16900048255920375,-0.42477936804240457,0.7627803331608121,-0.1278894427416013,0.4658904078600088,0.2744995498657232,35.000074174700494,-29.31215452570863,0.2968899253008046,12,0.06749963760375977,-0.35000038146972656,-0.671250581741333,-0.6150007247924805,-0.505000114440918,3,-0.02292050379544186,-1.3238062713668615,9.574999809265137,-1.0338924970339216,9.842499732971193,1.0467847215715669,9.682499885559082,-0.02292050379544186
4350,2003-12-19,9.56999969482422,9.717499732971193,9.524999618530273,9.717499732971193,7205600.0,-0.014164383873861541,1.6101703682151989,-5.363607990012138,48.57142149407241,64.08874507127423,0.1624634283418196,-0.04858044862165478,-0.3527157089340225,-0.12484478867194149,16.7112231548481,0.19250011444091975,0.3313007542130464,-0.005875253677366743,-0.494725193020523,0.4829746856657895,-0.250300223348944,0.2385497159942105,0.39472032012939273,9.47369266414265,-48.32627633745025,0.2444249696715781,12,0.1925001144409162,-0.2124996185302752,-0.5162496566772479,-0.4774999618530291,-0.26999950408935725,4,-0.017763853888719483,2.9428882833787466,9.707500457763672,-1.3238062713668615,9.574999809265137,-1.0338924970339216,9.842499732971193,-0.017763853888719483
4351,2003-12-22,9.75,9.75,9.582500457763672,9.59000015258789,4975200.0,0.01880880991805367,1.0937462747061488,-1.0847444476772379,54.85855129802856,62.426775354691046,-0.03273705426461149,-0.16165425573958814,-0.5380578219727425,-0.308219365333807,16.36317117626442,0.18000030517577947,0.3184369300456247,0.12637505531311,-0.20132200471905826,0.45407211534527825,-0.03747347470297413,0.2902235853291941,0.18833679116821322,66.17655308597651,9.541378173729072,0.16384853001608407,12,0.012499809265136719,-0.3924999237060547,-0.6781249046325684,-0.6575002670288086,-0.4075002670288068,0,-0.027435889610877617,1.6101703682151989,9.56999969482422,2.9428882833787466,9.707500457763672,-1.3238062713668615,9.574999809265137,-0.027435889610877617
4352,2003-12-23,9.90999984741211,10.0,9.712499618530273,9.7524995803833,5283600.0,0.016410240760216244,-1.4210538996213413,0.9843776077056958,57.81609134923576,61.17321631530396,-0.17421743699837933,-0.28756742126198276,-0.7026175305726738,-0.46822244540704006,18.147852085499967,0.28750038146972656,0.3245654579533248,0.2553749084472656,-0.05634880114034324,0.5670986180348745,0.09951305365346208,0.41123676324106917,-0.38500022888183594,81.05261467171545,24.8871200767652,0.1558618547938042,12,-0.14750003814697266,-0.5524997711181641,-0.809999942779541,-0.838749885559082,-0.6949996948242188,1,-0.04868820219204595,1.0937462747061488,9.75,1.6101703682151989,9.56999969482422,2.9428882833787466,9.707500457763672,-0.04868820219204595
4353,2003-12-24,9.932499885559082,9.957500457763672,9.800000190734863,9.88249969482422,2363200.0,0.0022704377894464667,2.1499632840290293,0.3174609902452794,54.52291960824448,58.71705909724273,-0.17340996609569892,-0.28178830924597875,-0.7290264428181708,-0.4920319582309798,19.78740126128558,0.1575002670288086,0.2905171871833563,0.25074996948242223,-0.05842157529498415,0.5599215142598286,0.09616419709371904,0.4053357418711254,-0.39800025939941364,85.78946100378658,33.38996822904229,0.1545857723887029,12,-0.1700000762939453,-0.5749998092651367,-0.8324999809265137,-0.908750057220459,-0.8900003433227539,2,-0.0239114214418632,-1.4210538996213413,9.90999984741211,1.0937462747061488,9.75,1.6101703682151989,9.56999969482422,-0.0239114214418632
4354,2003-12-26,9.967499732971193,9.987500190734863,9.885000228881836,9.942500114440918,1476400.0,0.0035237702305939145,2.1538190674608995,0.49999046329326885,60.37231829978232,57.15379727929854,-0.2149449130619452,-0.2870043614277922,-0.7681732167198785,-0.5269135924524733,21.24462278304349,0.10249996185302734,0.26564345698610303,0.25749983787536834,-0.04745909314056185,0.5624587688912985,0.10502037236740414,0.40997930338333255,-0.4236900993347188,93.15784401514672,38.437212297385656,0.1524794655079647,12,-0.20499992370605646,-0.6099996566772479,-0.8812499046325701,-0.9625000953674334,-0.7399997711181658,4,-0.027087987090306465,2.1499632840290293,9.932499885559082,-1.4210538996213413,9.90999984741211,1.0937462747061488,9.75,-0.027087987090306465
4355,2003-12-29,10.0,10.0024995803833,9.829999923706056,9.897500038146973,4072000.0,0.003260623817355146,2.2093221316347114,4.100061036087295,55.25525508325023,56.38961267442317,-0.23798273309854068,-0.28488670195402754,-0.7979194835709968,-0.5555128441462038,22.648401728245705,0.17249965667724432,0.2444910862597549,0.25875010490417516,-0.02928996605106704,0.5467901758594174,0.11473006942655317,0.40277014038179715,-0.44706655903625503,99.40486057025302,47.46308777862532,0.1440200354776212,12,-0.2362504005432129,-0.6412501335144043,-0.9287500381469727,-0.9950003623962402,-0.7399997711181641,0,-0.07974996566772463,2.1538190674608995,9.967499732971193,2.1499632840290293,9.932499885559082,-1.4210538996213413,9.90999984741211,-0.07974996566772463
4356,2003-12-30,9.925000190734863,9.962499618530273,9.702500343322754,9.8125,4475600.0,-0.007499980926513716,1.7733397081487434,1.0975632449129598,57.86162503493803,55.7645359018903,-0.13965275643557185,-0.19632493559334563,-0.7137268524016687,-0.4752920661940543,23.204134485165582,0.2974996566772461,0.18567793572008284,0.16875028610229492,-0.12498922222586728,0.4624897944304571,0.02188053193821382,0.315620040266376,-0.3540841041943352,74.16680441997381,20.242661705333404,0.14686975416408074,12,-0.16125059127807617,-0.5625004768371582,-0.9087502956390381,-0.9200005531311035,-0.4324998855590838,1,-0.06297229098125834,2.2093221316347114,10.0,2.1538190674608995,9.967499732971193,2.1499632840290293,9.932499885559082,-0.06297229098125834
4357,2003-12-31,9.885000228881836,10.0,9.864999771118164,9.932499885559082,3762000.0,-0.004030222779276893,-2.085699338426829,-0.42221845462637225,56.70263490145276,56.0133706641402,-0.10391821172072113,-0.13717045543261897,-0.6578781776670013,-0.43017090683209247,23.54322857003274,0.13500022888183594,0.13360204681846533,0.11212530136108434,-0.17048600710362471,0.3947366098257934,-0.029180352871270188,0.25343095559343887,-0.2968208025875967,60.83344989382399,5.057464607919393,0.14130565423235467,12,-0.12125062942504883,-0.44375038146972656,-0.9043753147125244,-0.8800005912780762,-0.44500064849853516,2,-0.054881181927095346,1.7733397081487434,9.925000190734863,2.2093221316347114,10.0,2.1538190674608995,9.967499732971193,-0.054881181927095346
4358,2004-01-02,9.765000343322754,10.15250015258789,9.697500228881836,9.88249969482422,7731200.0,-0.012139593604506782,-2.603965780975582,2.4736884373682786,46.76377472067237,54.747176865519656,0.05125788070915149,-0.0019105166353110548,-0.5241449632979105,-0.307372169142603,23.43756069969551,0.4549999237060547,0.12177564739407742,-0.017624616622924805,-0.2837392958325591,0.24849006258670947,-0.15068195622774283,0.11543272298189322,-0.16024811086495205,14.835192474565186,-36.49054323778722,0.1330573396048175,1,0.07374954223632812,-0.11625003814697266,-0.7843754291534424,-0.7600007057189941,-0.21000003814697443,4,-0.056323622262947515,-2.085699338426829,9.885000228881836,1.7733397081487434,9.925000190734863,2.2093221316347114,10.0,-0.056323622262947515
4359,2004-01-05,9.8774995803833,9.917499542236328,9.732500076293944,9.81999969482422,7647200.0,0.011520658792139482,1.6909050555212877,-0.48936342902592567,53.10015367951447,55.25036933056877,-0.03865613882782348,-0.11000822564247592,-0.6108431508865877,-0.4181064317036469,23.326182406343225,0.1849994659423846,0.09648163260275133,0.08849964141845668,-0.18041821153388327,0.3574174943707966,-0.04595928505771241,0.22295856789462576,-0.23988247271769403,39.56030366672116,-11.353578116131366,0.1344589264761696,1,-0.009999275207519531,-0.22874927520751953,-0.8968746662139893,-0.872499942779541,-0.049999237060546875,0,-0.08453556807081841,-2.603965780975582,9.765000343322754,-2.085699338426829,9.885000228881836,1.7733397081487434,9.925000190734863,-0.08453556807081841
4360,2004-01-06,9.84749984741211,9.8774995803833,9.75749969482422,9.822500228881836,6673600.0,-0.003037178865668677,1.823557131316716,0.4347768397658237,55.4817258905765,55.319610951962986,0.03894171374271416,-0.06191825142944296,-0.5532471040097846,-0.38653816401868113,23.20878509162043,0.11999988555908025,0.10834808964772336,0.044999933242797496,-0.20570435009327603,0.295704216578871,-0.08035220842523927,0.17035207491083426,-0.17898975705116627,32.96695465539863,-20.053577114900243,0.12535214166803665,1,0.0775003433227539,-0.12249994277954102,-0.8668749332427979,-0.8425002098083496,-0.12249946594238281,1,-0.06296013152231894,1.6909050555212877,9.8774995803833,-2.603965780975582,9.765000343322754,-2.085699338426829,9.885000228881836,-0.06296013152231894
4361,2004-01-07,9.862500190734863,9.895000457763672,9.69499969482422,9.895000457763672,8187200.0,0.001523264133555191,11.30763813492169,-1.3000305180437934,50.73531061719523,54.53285753729182,0.04646391150822282,-0.07796227830503,-0.5353945318934077,-0.4022619037336437,22.54028269443088,0.20000076293945135,0.10219606052646668,0.05812525749206543,-0.19384529340733891,0.3100958083914698,-0.06786001795763674,0.1841105329417676,0.28999996185302734,36.61209362049821,-14.39917209618438,0.12598527544970206,1,0.061249732971191406,-0.07999992370605469,-0.8675003051757812,-0.8575005531311035,-0.13749980926513672,2,-0.061089982276404386,1.823557131316716,9.84749984741211,1.6909050555212877,9.8774995803833,-2.603965780975582,9.765000343322754,-0.061089982276404386
4362,2004-01-08,9.7475004196167,9.890000343322754,9.712499618530273,9.875,4997600.0,-0.01166030609826485,1.2539736362480396,3.9230317791014993,57.142879708345596,54.823964215080835,0.15197037543101644,0.045057648969889286,-0.3873142797710081,-0.28898092618579163,21.761254953502334,0.17750072479248047,0.12932372872716336,-0.060499525070190074,-0.3066520559227932,0.18565300578241306,-0.18357579049649253,0.06257674035611238,0.39584972381591754,11.475556778480616,-43.41486117935565,0.123076265426302,1,0.17624950408935547,0.0787496566772461,-0.6850004196166992,-0.7425007820129395,0.08749961853027344,3,-0.026160564602565772,11.30763813492169,9.862500190734863,1.823557131316716,9.84749984741211,1.6909050555212877,9.8774995803833,-0.026160564602565772
4363,2004-01-09,9.682499885559082,9.86750030517578,9.600000381469727,9.712499618530273,5064800.0,-0.006668431008918452,-1.7436066728288915,0.2352927976782629,48.90348400546438,53.549649293489956,0.19867148401102952,0.11725111698395096,-0.2977689768764993,-0.22848969160967414,21.2470415950133,0.2674999237060529,0.1273903784547752,-0.12625007629394602,-0.3706855058698313,0.11818535328193924,-0.24846779108188777,-0.004032361506004278,0.45188324890136755,25.98416445894233,-30.124227555822145,0.12221771478794223,1,0.19375038146972656,0.15625,-0.5724997520446777,-0.6775002479553223,0.0,4,-0.025045216425714334,1.2539736362480396,9.7475004196167,11.30763813492169,9.862500190734863,1.823557131316716,9.84749984741211,-0.025045216425714334
4364,2004-01-12,9.697500228881836,9.710000038146973,9.557499885559082,9.670000076293944,4528000.0,0.0015492221533743855,4.809554950045413,-0.9166799122612411,56.26538297876321,53.661885726324726,0.157954632694425,0.0938715637520211,-0.29036499189794185,-0.2494747556130914,19.98761292138576,0.15250015258789062,0.1044303120851584,-0.102874755859375,-0.35065049638339474,0.14490098466464474,-0.22676262612138487,0.02101311440263487,0.4155075954589851,41.48151287811356,-19.67795307164792,0.1238878702620095,1,0.1574997901916504,0.1412496566772461,-0.5181252956390381,-0.6925005912780762,-0.1875,0,-0.01469450067984035,-1.7436066728288915,9.682499885559082,1.2539736362480396,9.7475004196167,11.30763813492169,9.862500190734863,-0.01469450067984035
4365,2004-01-13,9.545000076293944,9.71500015258789,9.414999961853027,9.595000267028807,6741200.0,-0.0157257178642497,1.0689671048087959,-1.8181786655568253,39.64646610602156,51.637979178667344,0.26722744253842556,0.24017746156336095,-0.12088099954690357,-0.10602252028033377,18.913254723056365,0.3000001907348633,0.08406067664289552,-0.2436249256134051,-0.5164872717113695,0.02923742048455935,-0.38005609866238643,-0.10719375256442376,0.534677271719973,27.0833291941258,-32.06007473470538,0.13643117304898214,1,0.23874998092651545,0.23874998092651545,-0.3043751716613752,-0.5400004386901838,-0.07499980926513672,1,0.029596675198613198,4.809554950045413,9.697500228881836,-1.7436066728288915,9.682499885559082,1.2539736362480396,9.7475004196167,0.029596675198613198
4366,2004-01-14,9.802499771118164,9.8725004196167,9.477499961853027,9.600000381469727,6914400.0,0.026977442929911444,1.3065673919217682,-4.049972343550325,45.05746602287418,50.344071525491934,-0.010589975851699407,-0.00829656187251615,-0.3548307112645688,-0.3705658662711109,18.23196165914642,0.3950004577636719,0.0522970064358006,0.007874774932862039,-0.26040073344765524,0.2761502833133793,-0.1262629792573957,0.1420125291231198,0.22400338600288094,81.57884169822155,24.165538443002163,0.13413775419025858,1,-0.018749713897705078,-0.018749713897705078,-0.5224997997283936,-0.7975001335144043,-0.3299999237060547,2,-0.007906084310940753,1.0689671048087959,9.545000076293944,4.809554950045413,9.697500228881836,-1.7436066728288915,9.682499885559082,-0.007906084310940753
4367,2004-01-15,9.65999984741211,9.8725004196167,9.6274995803833,9.80500030517578,5202800.0,-0.014537100436963324,-1.3333303058101198,-0.7160538015221071,38.71634989397036,49.44991321141394,0.10799393501978116,0.12630565650497338,-0.1972852421997402,-0.2338541636419258,17.513850671493607,0.24500083923339844,0.025488643096998942,-0.12550015449523855,-0.3992777956311926,0.1482774866407155,-0.26238897506321557,0.011388666072738474,0.31758305408749443,53.551833971200104,-0.2608369839141318,0.1368888205679774,1,0.006249904632568359,0.12375020980834961,-0.26999950408935547,-0.6262497901916504,-0.1300001144409162,3,0.006728833859664052,1.3065673919217682,9.802499771118164,1.0689671048087959,9.545000076293944,4.809554950045413,9.697500228881836,0.006728833859664052
4368,2004-01-16,9.369999885559082,9.7475004196167,9.337499618530273,9.71500015258789,10771200.0,-0.03002070045898786,1.0,2.37930467496254,29.57264946118198,46.83574607604366,0.3755654101688073,0.421785229612226,0.10518422655536241,0.0482132904853394,17.30637318310454,0.4100008010864258,-0.010381222262099143,-0.4052501201629646,-0.7238857648734722,-0.08661447545245693,-0.5645679425182184,-0.24593229780771075,0.562576380768796,6.0748071709070945,-40.994552689980395,0.15931782235525338,1,0.24625015258789062,0.375,0.0312504768371582,-0.3249998092651367,0.1724996566772461,4,0.04962648434014838,-1.3333303058101198,9.65999984741211,1.3065673919217682,9.802499771118164,1.0689671048087959,9.545000076293944,0.04962648434014838
4369,2004-01-20,9.484999656677246,9.600000381469727,9.31999969482422,9.3774995803833,10769200.0,0.012273188102744914,-1.516861830713073,-0.3115941828675997,33.33331275782403,44.374811283515605,0.2224247814774749,0.30489362948281595,0.004086170652266574,-0.07421064025576385,17.111951327228642,0.28000068664550604,-0.041584825238983214,-0.27912530899047816,-0.6223119654076328,0.06406134742667646,-0.45071863719905636,-0.10753198078189996,0.38806894487087185,29.86420731212618,-10.14780562404746,0.1715933282085773,1,0.12250041961669922,0.2512502670288086,-0.045624494552612305,-0.4399995803833008,0.11500072479248047,1,0.02082237596527481,1.0,9.369999885559082,-1.3333303058101198,9.65999984741211,1.3065673919217682,9.802499771118164,0.02082237596527481
4370,2004-01-21,9.399999618530273,9.475000381469727,9.345000267028807,9.460000038146973,7142400.0,-0.008961522532806243,1.8888559227745618,-0.5581430421745533,33.11894562214246,42.417437395176414,0.26515527401534733,0.39685145538404853,0.09978838944433477,0.004392316621510517,17.151559059131582,0.13999938964843928,-0.048280048710621415,-0.3556253433227532,-0.7263710447292535,0.01512035808374712,-0.5409981940260025,-0.17025249261950393,0.4067007142109773,14.479605205242251,-20.335808147272317,0.1853728507032499,1,0.2050004005432129,0.33625030517578125,0.10812568664550781,-0.3149995803833008,0.24000072479248047,2,0.011702193065488808,-1.516861830713073,9.484999656677246,1.0,9.369999885559082,-1.3333303058101198,9.65999984741211,0.011702193065488808
4371,2004-01-22,9.482500076293944,9.537500381469727,9.287500381469727,9.3100004196167,7616000.0,0.00877664479911644,-1.2988533970578564,-2.874974171501202,37.40218494418239,40.22402686582495,0.13754780015854706,0.30913241911814815,0.027557528430209643,-0.08313241031122409,16.91396920249503,0.25,-0.07573935487352657,-0.2597498893737811,-0.6501306843705059,0.13063090562294377,-0.4549402868721444,-0.06455949187541776,0.26579617989726323,33.33327899291969,1.7342455022352397,0.19519039749836276,1,0.09750032424926935,0.23750019073486506,0.04750013351440607,-0.3975000381469709,0.28750038146972834,3,-0.0013181976445627575,1.8888559227745618,9.399999618530273,-1.516861830713073,9.484999656677246,1.0,9.369999885559082,-0.0013181976445627575
4372,2004-01-23,9.427499771118164,9.595000267028807,9.329999923706056,9.4975004196167,5468400.0,-0.005800190322516219,1.0,-0.4058016685187377,38.9885640000921,39.12236908745025,0.15911508052827372,0.34375618184088097,0.08949864102428862,-0.03280868285818883,15.59409913021494,0.26500034332275035,-0.10949772012233794,-0.2906251907348629,-0.6966777878460064,0.11542740637628057,-0.4936514892904338,-0.08759889217929206,0.25628506261203476,30.434647399682802,-3.1492034370084525,0.20302629855557133,1,0.15250062942504883,0.29250049591064453,0.13250017166137695,-0.31874990463256836,0.24250030517577947,4,0.004773277898325379,-1.2988533970578564,9.482500076293944,1.8888559227745618,9.399999618530273,-1.516861830713073,9.484999656677246,0.004773277898325379
4373,2004-01-26,9.69499969482422,9.699999809265137,9.362500190734863,9.40250015258789,7440000.0,0.02837442908517085,1.2314041249203957,-4.178526178117489,44.59259903937505,37.825393094184896,-0.11893228019348179,0.06066117086346701,-0.1644240006629385,-0.3055528939822967,13.985396544470143,0.33749961853027344,-0.1317690576524182,-0.011250257492063653,-0.40459803002114647,0.38209751503701916,-0.20792414375660506,0.18542362877247776,-0.40749931335449396,98.78784936317629,63.235240896665466,0.19667388626454174,1,-0.11499929428100764,0.025000572204588067,-0.1349997520446795,-0.5862498283386248,-0.08249950408935725,0,-0.01701907860204621,1.0,9.427499771118164,-1.2988533970578564,9.482500076293944,1.8888559227745618,9.399999618530273,-0.01701907860204621
4374,2004-01-27,9.697500228881836,9.739999771118164,9.587499618530273,9.675000190734863,7503200.0,0.0002579199728032222,1.8372352977706017,0.07692332772539306,45.48194397686366,38.47377952427846,-0.13570348549658817,0.03888971028507271,-0.1618230968636034,-0.3122985428217202,12.104821334935027,0.15250015258789062,-0.1568899475124148,0.004750251770019531,-0.3688839223649065,0.3783844259049456,-0.18206683529744438,0.19156733883748345,-0.40174985885620096,90.60782330129827,52.4673837172118,0.18681708706746317,1,-0.11749982833862305,0.022500038146972656,-0.13250017166137695,-0.5887503623962402,-0.07250022888183594,1,-0.01598357133149353,1.2314041249203957,9.69499969482422,1.0,9.427499771118164,-1.2988533970578564,9.482500076293944,-0.01598357133149353
4375,2004-01-28,9.202500343322754,9.699999809265137,9.162500381469727,9.699999809265137,11492800.0,-0.05104407052085813,1.1608040393661845,-22.111049887678547,34.5794521634579,37.3095557621211,0.34151785193552087,0.49653724626899276,0.33488810987073236,0.17489604518567248,11.144319228611353,0.5374994277954102,-0.17899296605621196,-0.4503746509552009,-0.854889616687732,-0.04585968522266981,-0.6526321338214665,-0.24811716808893536,0.5374994277954102,6.926407641292573,-30.109951890442492,0.20225748286626524,1,0.315000057220459,0.4549999237060547,0.36374974250793457,-0.0937504768371582,0.36999988555908203,2,0.043194786559871634,1.8372352977706017,9.697500228881836,1.2314041249203957,9.69499969482422,1.0,9.427499771118164,0.043194786559871634
4376,2004-01-29,9.300000190734863,9.4350004196167,9.140000343322754,9.362500190734863,10630800.0,0.010594930048859474,1.8433679566136594,0.12562827556329145,39.45818753021651,37.391982166148445,0.18466158082753203,0.3687175220935117,0.2449423374314481,0.07343171799658776,10.982467668456906,0.2950000762939453,-0.21202920819593096,-0.32162480354309153,-0.7341117290293884,0.09086212194320531,-0.5278682662862391,-0.115381340799944,0.4399995803833008,26.666666666666668,-13.041038157325584,0.20624346274314828,1,0.14375019073486328,0.346250057220459,0.25999975204467773,-0.19125032424926758,0.1849994659423828,3,0.03655915544245003,1.1608040393661845,9.202500343322754,1.8372352977706017,9.697500228881836,1.2314041249203957,9.69499969482422,0.03655915544245003
4377,2004-01-30,9.342499732971193,9.44499969482422,9.199999809265137,9.25,6096000.0,0.004569843157494757,-1.5454518431912834,-1.479995727539091,41.904759742235555,38.76221664182107,0.10324576015284137,0.2988115447184878,0.21427323949618682,0.02601695862941078,10.631170771044971,0.2449998855590838,-0.21384561299930027,-0.25200023651122905,-0.6629093724410069,0.1589088994185488,-0.45745480447611797,-0.046545668546340124,0.37350006103515376,33.74993046118174,-7.375890702010771,0.20545456796488906,1,0.0975003242492658,0.3037505149841291,0.21750020980834783,-0.23374986648559748,0.18249988555908025,4,0.0457587088050706,1.8433679566136594,9.300000190734863,1.1608040393661845,9.202500343322754,1.8372352977706017,9.697500228881836,0.0457587088050706
4378,2004-02-02,9.21500015258789,9.454999923706056,9.172499656677246,9.307499885559082,6004000.0,-0.01364726615226286,-2.183088602698236,-0.9999999999999808,39.0960415935696,39.4025198457928,0.2307078251364416,0.4036912609975367,0.3583296242369407,0.1499256601197274,11.285132301795036,0.28250026702881037,-0.2464446533157858,-0.3519998073577888,-0.7877314325120572,0.08373181779647965,-0.569865619934923,-0.13413399478065458,0.47795966339111295,12.499980131766126,-27.400203055116602,0.21786581257713403,2,0.22499990463256836,0.43125009536743164,0.3449997901916504,-0.10625028610229492,0.1849994659423828,0,0.04937600826607391,-1.5454518431912834,9.342499732971193,1.8433679566136594,9.300000190734863,1.1608040393661845,9.202500343322754,0.04937600826607391
4379,2004-02-03,9.042499542236328,9.307499885559082,9.022500038146973,9.227499961853027,9268800.0,-0.018719545034746266,-1.5333384196092892,2.0000103100223727,38.745789095519555,40.02772467616803,0.37307126415898395,0.5380124964206985,0.5448373844724408,0.3213086306152739,12.16092322546932,0.2849998474121094,-0.26599871632454786,-0.48275041580200195,-0.9519432622965986,-0.01355756930740526,-0.7173468390493003,-0.2481539925547036,0.6283418948364261,2.951957320420602,-36.97620660746435,0.2345964232472986,2,0.33875036239624023,0.5450005531311035,0.5175004005432129,0.06625032424926758,0.1275005340576154,1,0.06303573982350086,-2.183088602698236,9.21500015258789,-1.5454518431912834,9.342499732971193,1.8433679566136594,9.300000190734863,0.06303573982350086
4380,2004-02-04,9.227499961853027,9.265000343322754,8.967499732971191,9.0024995803833,8169200.0,0.020458991316790964,-1.0169527688875957,-1.216215519596674,36.689824166363124,39.94857347863256,0.179952440351002,0.32062001877561563,0.3803123730036688,0.13629491945616934,13.14767365605288,0.2975006103515625,-0.24044266023115313,-0.266750001907349,-0.7281584247835742,0.1946584209688762,-0.4974542133454616,-0.036045790469236394,0.4044409912841793,53.333359416723034,17.902333746088722,0.23070421143811223,2,0.1262497901916504,0.33249998092651367,0.33249998092651367,-0.11875009536743164,0.00749969482421875,2,0.043077761017638494,-1.5333384196092892,9.042499542236328,-2.183088602698236,9.21500015258789,-1.5454518431912834,9.342499732971193,0.043077761017638494
4381,2004-02-05,9.260000228881836,9.420000076293944,9.149999618530273,9.244999885559082,6360400.0,0.0035221096898581106,-1.6341395335854572,0.06666807951511042,40.24391718948149,40.088057166342494,0.1258007383596862,0.25367358740599144,0.3699738763752727,0.10297226661871584,14.219063987656924,0.2700004577636701,-0.22757982078215733,-0.20412473678588938,-0.6423937310306727,0.2341442574588939,-0.423259233908281,0.015009760336502254,0.31878542664208886,60.00007825016949,25.75160396041627,0.219134497122392,2,0.0937495231628418,0.2999997138977051,0.30124950408935547,-0.15000057220458984,-0.2800006866455078,3,0.033747299381841955,-1.0169527688875957,9.227499961853027,-1.5333384196092892,9.042499542236328,-2.183088602698236,9.21500015258789,0.033747299381841955
4382,2004-02-06,9.49250030517578,9.524999618530273,9.229999542236328,9.25,6978800.0,0.025107998979176926,-1.0884870908501674,16.166316994087236,53.074036191259275,41.0304390721074,-0.10785106357855767,0.0011489281778800375,0.14683640212419213,-0.1259728163485203,15.140113125582388,0.2950000762939453,-0.20171124623932712,0.04112534523010147,-0.37679705699201627,0.4590477474522192,-0.1678358558809574,0.25008654634116034,0.03738247654392701,94.17052555591067,54.03016977924775,0.2089612011110585,2,-0.13875055313110174,0.06749963760376154,0.07062435150146662,-0.3825006484985334,-0.3650007247924787,4,-0.0007901657368863946,-1.6341395335854572,9.260000228881836,-1.0169527688875957,9.227499961853027,-1.5333384196092892,9.042499542236328,-0.0007901657368863946
4383,2004-02-09,9.4399995803833,9.529999732971193,9.38249969482422,9.529999732971193,5779200.0,-0.005530758293876725,2.277773068282836,-0.37113418279063454,48.83419625112538,41.40291154702537,-0.10652867670261479,0.03641779233571718,0.20505889811500388,-0.07186283969508622,16.025568743411036,0.14750003814697266,-0.19028411511993681,0.0007496356964118434,-0.40276159442073833,0.404260865813562,-0.20100597936216325,0.20250525075498693,-0.4724998474121094,83.99997287326363,40.80165391427203,0.2017556150585748,2,-0.10624980926513672,0.12000036239624023,0.16250014305114746,-0.3299999237060547,-0.1349992752075213,0,0.009004241729375195,-1.0884870908501674,9.49250030517578,-1.6341395335854572,9.260000228881836,-1.0169527688875957,9.227499961853027,0.009004241729375195
4384,2004-02-10,9.55500030517578,9.614999771118164,9.337499618530273,9.352499961853027,4534800.0,0.012182280710208326,-1.3870875120490576,-2.249999999999936,53.954093300350486,43.555649451124545,-0.272527974573487,-0.09465927806920327,0.0968312656528294,-0.18377090632526993,16.55905491694299,0.2775001525878906,-0.17566661313777487,0.12287535667419291,-0.2662101734167823,0.5119608867651682,-0.0716674083712956,0.3174181217196814,-0.5762505722045876,90.73367375944994,42.08905826957479,0.19454276504548798,2,-0.26375055313110174,-0.11250066757201971,0.18874979019165217,-0.37000036239623846,-0.350000381469723,1,-0.016221944709048808,2.277773068282836,9.4399995803833,-1.0884870908501674,9.49250030517578,-1.6341395335854572,9.260000228881836,-0.016221944709048808
4385,2004-02-11,9.827500343322754,9.899999618530273,9.477499961853027,9.52750015258789,7869200.0,0.028519103029161164,-1.112495261437519,1.4814799116498902,58.02325277086431,45.61843447786319,-0.49958508545164015,-0.3635493118818012,-0.16470301167163726,-0.4549553276178422,16.336081888461873,0.4224996566772461,-0.18452521147425927,0.38125038146972656,-0.04392610189035828,0.8064268648298114,0.16866213978968503,0.5938386231497681,-0.8233006088256829,90.33342997233072,38.10991789616796,0.21258824168004203,2,-0.3937506675720215,-0.3937506675720215,-0.06937503814697266,-0.6425004005432129,-0.7350006103515607,2,-0.06690412048426386,-1.3870875120490576,9.55500030517578,2.277773068282836,9.4399995803833,-1.0884870908501674,9.49250030517578,-0.06690412048426386
4386,2004-02-12,9.725000381469727,9.792499542236328,9.657500267028807,9.792499542236328,4556800.0,-0.010429911805871384,3.0000282573681614,-0.2249970595060606,56.7690630522409,47.270023734530454,-0.3692941681220905,-0.2815903904649346,-0.060261737549566874,-0.3531195442082975,17.05151608506918,0.1700000762939471,-0.1998807836782568,0.2826253890991204,-0.1301110532685108,0.6953618314667516,0.07625716791530479,0.488993610282936,-0.6670526539306643,73.8807138607294,18.120273776401483,0.20636822118381543,2,-0.29125070571899414,-0.29125070571899414,0.09999966621398926,-0.5400004386901855,-0.6750001907348633,3,-0.05038567666548799,-1.112495261437519,9.827500343322754,-1.3870875120490576,9.55500030517578,2.277773068282836,9.4399995803833,-0.05038567666548799
4387,2004-02-13,9.725000381469727,9.765000343322754,9.63249969482422,9.702500343322754,6026400.0,0.0,1.5853794694777237,-0.33333804289468477,50.77721897028983,48.567932331943815,-0.34568276484245075,-0.2914118679544231,-0.05594314296858727,-0.3535509680372524,17.761103297636172,0.13250064849853338,-0.14562002958162878,0.27937536239624094,-0.1415194966180362,0.7002702214105181,0.06892793288910326,0.48982279190337863,-0.6165295404711912,68.88902452256944,17.804102645052524,0.2104474295071384,2,-0.29125070571899414,-0.29125070571899414,0.12812471389770508,-0.5112504959106445,-0.7274999618530273,4,-0.0766067670961682,3.0000282573681614,9.725000381469727,-1.112495261437519,9.827500343322754,-1.3870875120490576,9.55500030517578,-0.0766067670961682
4388,2004-02-17,9.835000038146973,9.8725004196167,9.737500190734863,9.824999809265137,6695200.0,0.011311018237782466,2.1764389094580947,0.44445386343406945,53.374226237142956,50.19331423656863,-0.40061565651983777,-0.38450233043953475,-0.16082112053834763,-0.46586161599350007,17.346576874172897,0.14750003814697266,-0.10547676825462737,0.36612501144409215,-0.08729631665946158,0.8195463395476459,0.1394143473923144,0.5928356754958699,-0.6790374704965334,88.44451904296875,40.609172685213146,0.2267106640517769,2,-0.40125036239624023,-0.40125036239624023,0.039999961853027344,-0.6212501525878906,-0.7624998092651367,1,-0.07193700610264286,1.5853794694777237,9.725000381469727,3.0000282573681614,9.725000381469727,-1.112495261437519,9.827500343322754,-0.07193700610264286
4389,2004-02-18,9.682499885559082,9.852499961853027,9.647500038146973,9.795000076293944,7058400.0,-0.015505861921341069,-1.2465759151359967,-11.249761586877565,64.15926514821604,53.245474345663396,-0.16515177630329347,-0.22814438907646206,-0.010668591647652548,-0.31295017154697824,16.675664698609143,0.2049999237060547,-0.07604483980308707,0.20374984741210866,-0.2596431399073982,0.6671428347316155,-0.027946646247645646,0.435446341071863,-0.4818950948558527,48.52073142929374,-4.303871346145634,0.23169649365975373,2,-0.1575002670288086,-0.2487502098083496,0.17500019073486328,-0.46875,-0.5824995040893555,2,-0.038987821827534686,2.1764389094580947,9.835000038146973,1.5853794694777237,9.725000381469727,3.0000282573681614,9.725000381469727,-0.038987821827534686
4390,2004-02-19,9.510000228881836,9.78499984741211,9.5024995803833,9.78499984741211,6646000.0,-0.017815611537937648,1.0545502465685017,2.444436909252783,55.932199736958516,54.98861685093863,0.05770278173005927,-0.04952014597312093,0.16299160765718312,-0.13640763683539348,15.883103099440564,0.2825002670288086,-0.029426373700569997,0.025750160217285156,-0.4363165876216275,0.4878169080561978,-0.2052832137021703,0.2567835341367406,-0.26743174850898477,2.027197698814869,-51.87113642806647,0.2310333739194561,2,0.054999351501464844,-0.07625055313110352,0.33687472343444824,-0.19500017166137695,-0.6350002288818359,3,-0.0320715349984424,-1.2465759151359967,9.682499885559082,2.1764389094580947,9.835000038146973,1.5853794694777237,9.725000381469727,-0.0320715349984424
4391,2004-02-20,9.470000267028807,9.625,9.4375,9.567500114440918,6536800.0,-0.004206094730844434,-1.3076868903834642,0.3545453914925262,53.60680062157369,55.04781289875133,0.14597470725750483,-0.011072337938561105,0.19573236870613364,-0.09191766533873746,15.55299406975011,0.1875,0.03503659188945818,-0.013624811172487483,-0.4757353378329192,0.44848571548794425,-0.24468007450270335,0.21743045215772838,-0.18798591836651113,7.471318546645183,-46.95251942618228,0.2310552633302161,2,0.14874935150146662,-0.036250591278074396,0.31374979019165217,-0.03625011444091619,-0.5799999237060529,4,-0.03986277966347451,1.0545502465685017,9.510000228881836,-1.2465759151359967,9.682499885559082,2.1764389094580947,9.835000038146973,-0.03986277966347451
4392,2004-02-23,9.47249984741211,9.532500267028807,9.397500038146973,9.462499618530273,8172800.0,0.0002639472347223393,1.0769095337304793,-0.10256661058726681,57.83864254991035,56.04830693194967,0.1568322983998165,-0.010569681856841484,0.19068863973306804,-0.0926613717476279,15.628195416427065,0.13500022888183416,0.0952349334369309,-0.013375234603881125,-0.47477279804529005,0.4480223288375278,-0.24407401632458559,0.21732354711682333,-0.1534063825577352,15.789420849110774,-42.122490251762436,0.23069878172070465,2,0.14624977111816406,-0.03875017166137695,0.3112502098083496,-0.03874969482421875,-0.5325002670288086,0,-0.044602762046248356,-1.3076868903834642,9.470000267028807,1.0545502465685017,9.510000228881836,-1.2465759151359967,9.682499885559082,-0.044602762046248356
4393,2004-02-24,9.529999732971193,9.647500038146973,9.462499618530273,9.50749969482422,8457600.0,0.006070191236243971,-2.28889077268671,2.2499523173755485,65.95744149501064,57.3820122869119,0.1267730443193411,-0.08544559761548243,0.13150210976001375,-0.14438076142650047,16.127073580492347,0.18500041961669922,0.14790049887006163,0.05237464904785405,-0.39907197579279874,0.5038212738885068,-0.17334866337247234,0.27809796146818044,-0.17605189889626516,29.12081693222872,-34.26664567837343,0.22572331242032598,2,0.11875009536742986,-0.09625005722046076,0.19500017166137518,-0.09624958038330256,-0.5874996185302752,1,-0.05587610999737935,1.0769095337304793,9.47249984741211,-1.3076868903834642,9.470000267028807,1.0545502465685017,9.510000228881836,-0.05587610999737935
4394,2004-02-25,9.542499542236328,9.6274995803833,9.475000381469727,9.55500030517578,3481600.0,0.001311627451771047,-1.0677985827341852,-0.5555885220191641,61.62359649808104,57.78205047882488,0.12551250332485253,-0.11610587507873404,0.11105913320684202,-0.15643744846821228,16.87999094465348,0.15249919891357422,0.15369611237269076,0.07262449264526438,-0.3681240612725176,0.5133730465630464,-0.14774978431362662,0.2929987696041554,-0.15578860109407877,37.41924528023272,-26.11473772267093,0.22037427695889145,2,0.09250068664550781,-0.1087498664855957,0.13812541961669922,-0.1087493896484375,-0.6474990844726562,2,-0.04925327072578989,-2.28889077268671,9.529999732971193,1.0769095337304793,9.47249984741211,-1.3076868903834642,9.470000267028807,-0.04925327072578989
4395,2004-02-26,9.600000381469727,9.704999923706056,9.50749969482422,9.520000457763672,3966400.0,0.006025762849543925,-2.7618571869722075,-6.399603295698194,62.31883657351994,58.39869198118922,0.036148481520704934,-0.14999018479517545,0.048859745081861305,-0.2119986803018783,15.88758446405979,0.19750022888183594,0.17671706986712188,0.11025032997131312,-0.31532041283639956,0.5358210727790258,-0.10253504143254233,0.32303570137516857,-0.18249211968419488,65.8537946947772,1.795433215677562,0.212785371403856,2,0.034999847412109375,-0.16625070571899414,0.07187461853027344,-0.16625022888183594,-0.8225002288818377,3,-0.05208333126372766,-1.0677985827341852,9.542499542236328,-2.28889077268671,9.529999732971193,1.0769095337304793,9.47249984741211,-0.05208333126372766
4396,2004-02-27,9.640000343322754,9.712499618530273,9.477499961853027,9.550000190734863,4926000.0,0.004166662527455456,1.0000081164219565,1.125002980235081,56.21052293434315,59.002392421639584,-0.0191953085968688,-0.1720323492070115,0.00767235587696824,-0.2539981191450913,14.707831950636493,0.2349996566772461,0.1812138078397041,0.133250284194947,-0.28754215288227414,0.5540427212721681,-0.07714593434366357,0.34364650273355757,-0.1935426001325382,76.98432641741925,16.043647606997347,0.210396218538611,2,-0.005000114440917969,-0.20625066757202148,0.0306246280670166,-0.20625019073486328,-0.8725004196166992,4,-0.07935687926117552,-2.7618571869722075,9.600000381469727,-1.0677985827341852,9.542499542236328,-2.28889077268671,9.529999732971193,-0.07935687926117552
4397,2004-03-01,9.770000457763672,9.797499656677246,9.542499542236328,9.699999809265137,4563200.0,0.013485488569610293,3.080032959235834,0.7777836646462933,63.04350939990904,60.07675721750248,-0.15884514080089573,-0.28286571522937365,-0.12718711786444992,-0.38518224299452974,13.673540905677134,0.25500011444091797,0.15609397903491562,0.24187536239623952,-0.18713808751832417,0.6708888123108032,0.027368637438957677,0.45638208735352137,-0.2963302020530527,91.79128484113495,32.37255305101062,0.2145067249572821,3,-0.14500045776367188,-0.33625078201293945,-0.12000012397766113,-0.33625030517578125,-1.0700006484985334,0,-0.09007165539502415,1.0000081164219565,9.640000343322754,-2.7618571869722075,9.600000381469727,-1.0677985827341852,9.542499542236328,-0.09007165539502415
4398,2004-03-02,9.670000076293944,9.837499618530273,9.592499732971193,9.772500038146973,10110400.0,-0.010235453099724623,1.1075338504386765,-1.4642716039291273,54.599990844726534,59.01461562822587,-0.0946665794702728,-0.1549758005079127,-0.02468465689250543,-0.28687955099959517,12.548019627698121,0.24499988555908025,0.13755245458192533,0.1191249847412088,-0.28765430363069555,0.5259042731131132,-0.08426465944474337,0.322514628927161,-0.1925001144409162,53.79313247813731,-1.595712229596593,0.20338964418595185,3,-0.05250024795532049,-0.23625040054321111,-0.019999742507932794,-0.2362499237060529,-1.0874996185302699,1,-0.07549126061542055,3.080032959235834,9.770000457763672,1.0000081164219565,9.640000343322754,-2.7618571869722075,9.600000381469727,-0.07549126061542055
4399,2004-03-03,9.612500190734863,9.654999732971193,9.56999969482422,9.63249969482422,9382000.0,-0.005946213557954549,1.615402673239583,0.19511718568279848,39.61351766739524,57.201428731607734,-0.05379777622126802,-0.05542505016232013,0.03042919648216902,-0.22596018982241262,10.780954994907557,0.10000038146972301,0.13306162854017067,0.033125066757202504,-0.29617611249546805,0.36242624600987305,-0.13152552286913277,0.19777565638353778,-0.10965024948120039,37.50009934116936,-12.912120903713387,0.16465058962633522,3,0.004999637603759766,-0.17875051498413086,0.03750014305114746,-0.17875003814697266,-1.0475006103515643,2,-0.0697009168270013,1.1075338504386765,9.670000076293944,3.080032959235834,9.770000457763672,1.0000081164219565,9.640000343322754,-0.0697009168270013
4400,2004-03-04,9.625,9.640000343322754,9.515000343322754,9.532500267028807,6682800.0,0.0013003702488540991,1.040809335855696,-4.625101330408338,44.708972816741095,56.212781197737435,-0.05394193952634119,-0.0385971511531249,0.02007214784023148,-0.2369689424860013,8.622747315272445,0.125,0.1123050876640459,0.025749874114989524,-0.25911452657129175,0.3106142748012708,-0.11668232622815111,0.16818207445813016,0.27499961853027344,40.97227189280691,-6.2040172925338695,0.14243220034314022,3,-0.007500171661376953,-0.19125032424926758,0.025000333786010742,-0.19124984741210938,-0.9575004577636737,3,-0.07584410828429378,1.615402673239583,9.612500190734863,1.1075338504386765,9.670000076293944,3.080032959235834,9.770000457763672,-0.07584410828429378
4401,2004-03-05,9.572500228881836,9.642499923706056,9.517499923706056,9.602499961853027,6702000.0,-0.005454521674614465,1.2727343661946675,-0.32432237377954487,42.35587798316181,54.49247402365427,0.016345376949495005,0.04059611164233168,0.06834597110053409,-0.18638185000115293,7.326841701764463,0.125,0.07825544974975429,-0.04237489700317454,-0.27910434687334273,0.19435455286699366,-0.16073962193825864,0.07598982793190956,0.31979940414428754,17.829461949048543,-25.501480782998748,0.11836472493508399,3,0.0774993896484375,-0.13875055313110352,0.015000104904174805,-0.1387500762939453,-0.9075002670288086,4,-0.08305041078978492,1.040809335855696,9.625,1.615402673239583,9.612500190734863,1.1075338504386765,9.670000076293944,-0.08305041078978492
4402,2004-03-08,9.484999656677246,9.630000114440918,9.44499969482422,9.625,5932400.0,-0.009140827381814653,1.4666628519839293,4.666719649044728,32.05126951119081,50.725121581007635,0.11823967721157658,0.13439652173515526,0.14535863880637834,-0.10180119607784555,6.502788147765701,0.18500041961669744,0.07062050395682284,-0.12950043678283762,-0.36706845777544217,0.10806758420976692,-0.2482844472791399,-0.010716426286535352,0.3997539905548102,10.191075064509295,-26.30006219444307,0.11878401049630267,3,0.15625,-0.05124998092651367,0.06000065803527832,-0.05124950408935547,-0.8299999237060547,0,-0.0756457310429196,1.2727343661946675,9.572500228881836,1.040809335855696,9.625,1.615402673239583,9.612500190734863,-0.0756457310429196
4403,2004-03-09,9.524999618530273,9.572500228881836,9.447500228881836,9.46500015258789,5630800.0,0.004217181159818839,-1.6315979681570862,-0.4285665628980729,40.86955175658481,48.41911660973027,0.08655840090304956,0.10655414253611539,0.09439398318046344,-0.14427862448717477,5.662271829450598,0.125,0.07234904751506832,-0.0937504768371582,-0.32099105765821534,0.13349010398389893,-0.20737076724768677,0.019869813573370365,0.3421638706054697,38.09519484470921,2.996600061289371,0.11362029041052829,3,0.11625003814697266,-0.09124994277954102,0.018125534057617188,-0.09124946594238281,-0.8874998092651349,1,-0.08661415667252637,1.4666628519839293,9.484999656677246,1.2727343661946675,9.572500228881836,1.040809335855696,9.625,-0.08661415667252637
4404,2004-03-10,9.399999618530273,9.585000038146973,9.399999618530273,9.46500015258789,7302800.0,-0.013123360105634085,-4.692273834326125,-1.0833518771656547,43.25150071964337,46.30052373707732,0.21145590304594464,0.23120023942191992,0.2056223879339747,-0.022787535559702476,5.3528780634671,0.18500041961669922,0.0631783186179753,-0.2110004425048828,-0.45717894521783364,0.03517806020806802,-0.33408969386135823,-0.0879111911484074,0.4502773188330096,0.0,-37.659209158156905,0.12308925135647544,3,0.21875,0.033750057220458984,0.1431255340576172,0.03375053405761719,-0.8125000000000018,2,-0.08696799935555943,-1.6315979681570862,9.524999618530273,1.4666628519839293,9.484999656677246,1.2727343661946675,9.572500228881836,-0.08696799935555943
4405,2004-03-11,9.170000076293944,9.512499809265137,9.135000228881836,9.399999618530273,11040000.0,-0.02446803740107928,-1.5166702694454688,3.538425423281227,35.07461907595143,43.95208997503379,0.41800287574672446,0.4315412287473581,0.41784603864300607,0.20560330059798027,5.671134508027211,0.3774995803833008,0.028945736991827786,-0.408124971389773,-0.7033007785728742,-0.11294916420667178,-0.5557128749813245,-0.2605370677982215,0.6532602219393588,6.8965258046569415,-33.15273278638349,0.14758790359155077,3,0.31624984741211115,0.2637495994567889,0.31437492370605646,0.2637500762939471,-0.3800001144409162,3,-0.06597606225486052,-4.692273834326125,9.399999618530273,-1.6315979681570862,9.524999618530273,1.4666628519839293,9.484999656677246,-0.06597606225486052
4406,2004-03-12,9.234999656677246,9.300000190734863,9.164999961853027,9.234999656677246,8272800.0,0.007088285697111063,1.0769095337304497,-0.0,38.875870478981234,41.26679676159737,0.3235356091817678,0.34567262108232555,0.3378772050930383,0.1429492661766929,6.0065899263142,0.13500022888183594,0.0042491778337439,-0.31862535476684606,-0.6424249130410313,0.0051742035073392145,-0.4805251339039387,-0.15672557562975342,0.5331998360079382,20.201909275689005,-21.969417012811896,0.16189977913709303,3,0.2512502670288086,0.2825002670288086,0.22187519073486328,0.19875049591064453,-0.5799999237060547,4,-0.06145101630086103,-1.5166702694454688,9.170000076293944,-4.692273834326125,9.399999618530273,-1.6315979681570862,9.524999618530273,-0.06145101630086103
4407,2004-03-15,8.979999542236328,9.22249984741211,8.979999542236328,9.172499656677246,5471600.0,-0.027612357760787076,-1.5194821923101693,-100.0,28.260867926320543,38.34022754844115,0.5081239854378481,0.5712876173362709,0.575925824799679,0.4022688652116919,6.754797073188709,0.25500011444091797,-0.03484968262555199,-0.5363754272460941,-0.938983916752532,-0.1337669377396562,-0.7376796719993131,-0.33507118249287515,0.7375440093445889,0.0,-42.01188104993267,0.20130424475321898,3,0.33750009536743164,0.46000003814697266,0.47687530517578125,0.4537506103515625,-0.21499919891357422,0,-0.03507790606243788,1.0769095337304497,9.234999656677246,-1.5166702694454688,9.170000076293944,-4.692273834326125,9.399999618530273,-0.03507790606243788
4408,2004-03-16,9.1274995803833,9.15250015258789,9.042499542236328,9.114999771118164,7969600.0,0.01642539484030303,2.5199658208340328,-0.06493403550143423,35.178578848738496,37.847456568590395,0.3079631618542642,0.38795646024398067,0.416707298991291,0.25947093284851874,7.065835615387572,0.1725006103515625,-0.06458459993313959,-0.3535003662109375,-0.7625091472610084,0.05550841483913338,-0.5580047567359738,-0.14899597568590117,0.516289570263158,24.380151610447218,-17.460320490974343,0.2045043905250358,3,0.18375015258789062,0.3125,0.3293752670288086,0.3100004196166992,1.0850000381469727,1,-0.05176662493938644,-1.5194821923101693,8.979999542236328,1.0769095337304497,9.234999656677246,-1.5166702694454688,9.170000076293944,-0.05176662493938644
4409,2004-03-17,9.30500030517578,9.327500343322754,9.149999618530273,9.3149995803833,5064000.0,0.019446807225711682,9.142666412359336,-0.7999542229344521,40.29605304435333,37.3571321494362,0.09192317823317175,0.19049091014286645,0.2256823091093434,0.09294152889118834,7.450191235449934,0.20000076293945312,-0.11478225199796555,-0.15712466239929412,-0.5617992479364453,0.24754992313785706,-0.3594619551678697,0.04521263036928147,0.272409884629667,61.03297651902747,21.31172869117991,0.202337292768576,3,0.006249427795411933,0.1349992752075213,0.14187455177307307,0.21124982833862482,0.42499923706054865,2,-0.07173567694988181,2.5199658208340328,9.1274995803833,-1.5194821923101693,8.979999542236328,1.0769095337304497,9.234999656677246,-0.07173567694988181
4410,2004-03-18,9.204999923706056,9.354999542236328,9.197500228881836,9.244999885559082,4155200.0,-0.010746950907040698,-4.727315288446533,4.000286123032016,36.23417158040047,36.676942549129386,0.14089818123878572,0.28087021206383334,0.31168470029555273,0.20424147735388587,8.03999159799949,0.1574993133544922,-0.15063932146884085,-0.24187502861022736,-0.6616587345914944,0.17790867737103966,-0.45176688160086087,-0.03198317561959385,0.31266920134247833,60.00010172526089,23.959973179490845,0.20989185299063357,3,0.09999990463256658,0.23499965667724432,0.1618747711181623,0.35500001907348455,0.257499694824217,3,-0.06708314071633048,9.142666412359336,9.30500030517578,2.5199658208340328,9.1274995803833,-1.5194821923101693,8.979999542236328,-0.06708314071633048
4411,2004-03-19,9.092499732971193,9.28499984741211,9.05500030517578,9.1850004196167,5404800.0,-0.012221639507582926,-1.7462706962125845,2.3125193715280843,28.319990039068614,36.26235594111581,0.19908594795664136,0.3832904342325314,0.4081074505808058,0.32973717369969613,8.589210596553853,0.2299995422363299,-0.1677743278173125,-0.3355001926422094,-0.7838794710801764,0.11287908579575756,-0.5596898318611938,-0.11131055342322504,0.3714024337961206,30.000050862630683,0.9702611278730657,0.22418963921898355,3,0.1900000572204572,0.3337502479553205,0.34124994277953924,0.46750020980834783,0.4000005722045863,4,-0.03326915369832151,-4.727315288446533,9.204999923706056,9.142666412359336,9.30500030517578,2.5199658208340328,9.1274995803833,-0.03326915369832151
4412,2004-03-22,9.050000190734863,9.074999809265137,8.882499694824219,9.042499542236328,4797200.0,-0.004674131810223581,5.695669480702569,-0.08108748994783338,29.401998723787457,34.9881833819161,0.1937685837975387,0.41372640132187755,0.43741157552731025,0.3855561055206298,9.219227711653872,0.21000003814697443,-0.19738730395761905,-0.35687475204467844,-0.8352353627411748,0.12148585865181794,-0.5960550573929275,-0.11769444669642937,0.36551171357935175,35.44985185244988,9.157856227110411,0.2391803053482486,3,0.18374967575073242,0.3274998664855957,0.38374948501586914,0.5099997520446777,0.3000001907348633,0,-0.0436464585015216,-1.7462706962125845,9.092499732971193,-4.727315288446533,9.204999923706056,9.142666412359336,9.30500030517578,-0.0436464585015216
4413,2004-03-23,8.9975004196167,9.147500038146973,8.989999771118164,9.107500076293944,4334000.0,-0.005801079559303424,-1.519985046500805,-14.665352828988956,29.50000762939453,33.460239705221795,0.18279669266168952,0.44721620182962774,0.47792929859706845,0.4470138301950968,10.305255572419568,0.1575002670288086,-0.22489973772269067,-0.3827495574951172,-0.8906217256597255,0.12512261066949115,-0.6366856415774222,-0.12881347341281213,0.3540500195587164,24.338785593760846,-0.5133409782451253,0.25393608408230445,3,0.19999933242797852,0.37999963760375977,0.4362492561340332,0.5624995231628418,0.18249988555908025,1,-0.025840518527461165,5.695669480702569,9.050000190734863,-1.7462706962125845,9.092499732971193,-4.727315288446533,9.204999923706056,-0.025840518527461165
4414,2004-03-24,9.072500228881836,9.162500381469727,8.899999618530273,8.9975004196167,6218400.0,0.008335627203930995,1.0588285892732257,-0.6818185758997188,32.32000732421875,33.15417173280705,0.06309026511116933,0.35331445199764033,0.39108832186094844,0.3801019182098688,11.566533565438114,0.2625007629394531,-0.2349740378492644,-0.28424978256225586,-0.803870530822465,0.23537096569795324,-0.5440601566923604,-0.02443940843215131,0.22276412097143528,40.211766225587944,16.68000604870511,0.2598103741301046,3,0.0462493896484375,0.2949995994567871,0.3612494468688965,0.4874997138977051,0.08500003814697088,2,0.1256543798168568,-1.519985046500805,8.9975004196167,5.695669480702569,9.050000190734863,-1.7462706962125845,9.092499732971193,0.1256543798168568
4415,2004-03-25,9.100000381469727,9.167499542236328,9.052499771118164,9.107500076293944,5224000.0,0.003031154796816038,-1.2438779307778192,-0.09999618529300938,34.634155116097034,32.682870025819916,0.02750934235001523,0.30191422609347285,0.3567387046424475,0.35889586488872993,12.723613154630472,0.11499977111816406,-0.26236078642901717,-0.23174962997436488,-0.7502041774581087,0.286704917509379,-0.4909769037162377,0.027477643767507942,0.14573220978005885,54.03741719029883,28.553993670942607,0.25922727374187193,3,0.018749237060546875,0.25999927520751953,0.37937426567077637,0.45999956130981445,0.17499923706054688,3,0.06923067410518624,1.0588285892732257,9.072500228881836,-1.519985046500805,8.9975004196167,5.695669480702569,9.050000190734863,0.06923067410518624
4416,2004-03-26,8.875,9.074999809265137,8.850000381469727,9.032500267028807,6213200.0,-0.02472531560854585,-1.168674366551919,21.00089013225296,31.791057098040554,33.075113267122134,0.21911588318332953,0.4918832503416031,0.5638326214231295,0.5905425992855182,14.345258052781423,0.25,-0.29235879708578416,-0.4184999942779548,-0.9538046963265572,0.11680470777064755,-0.686152345302256,-0.15084764325365363,0.327144643678718,7.873916412853461,-18.73654855415838,0.2676523510243012,3,0.22749996185302734,0.46875,0.6243746280670166,0.684999942779541,0.2849998474121094,4,0.06619714011608724,-1.2438779307778192,9.100000381469727,1.0588285892732257,9.072500228881836,-1.519985046500805,8.9975004196167,0.06619714011608724
4417,2004-03-29,8.890000343322754,9.037500381469727,8.867500305175781,8.930000305175781,7784400.0,0.001690179529324487,-3.0,0.2539675811832836,30.75760439406733,32.58389388326978,0.21233599626980748,0.42960107246204515,0.5353248274967157,0.5787107845168329,15.627309989012872,0.1700000762939453,-0.2953376461215971,-0.3594996452331536,-0.8741599022481275,0.15516061178182028,-0.6168297737406405,-0.10216951672566665,0.2774991989135742,12.598446482959972,-12.040466599946406,0.25733012850748693,3,0.21249961853027344,0.4537496566772461,0.636249303817749,0.6699995994567871,0.3049993515014666,0,0.06777277149438588,-1.168674366551919,8.875,-1.2438779307778192,9.100000381469727,1.0588285892732257,9.072500228881836,0.06777277149438588
4418,2004-03-30,8.9399995803833,8.987500190734863,8.857500076293945,8.90999984741211,7670800.0,0.00562421092571741,1.0799859620211638,-0.7499940395298381,35.39682241734367,32.03953492471315,0.14856619044551778,0.33951502405930256,0.48146963685382715,0.5324424993751009,16.794822370011094,0.13000011444091797,-0.30729846209229095,-0.27300038337707555,-0.7651454728921863,0.21914470613803516,-0.51907292813463,-0.026927838619521083,0.18305007934570305,28.346279308666894,0.5663078302065223,0.24607254475755494,3,0.16250038146972656,0.4037504196166992,0.5862500667572021,0.6200003623962402,0.10750007629394531,1,0.045861389298728295,-3.0,8.890000343322754,-1.168674366551919,8.875,-1.2438779307778192,9.100000381469727,0.045861389298728295
4419,2004-03-31,8.942500114440918,9.029999732971193,8.755000114440918,9.029999732971193,7572000.0,0.0002797018092823844,5.285732970027033,-2.916679912261241,41.5584479924018,32.6311211927133,0.09972453806489057,0.29960713837913033,0.4713553506805397,0.5336454975097169,18.275818083214123,0.2749996185302752,-0.28097449661847307,-0.2369998455047604,-0.705279334789612,0.23127964378009125,-0.4711395901471853,-0.0028601008623354574,0.14232264633178637,45.45460850748029,14.412022985364292,0.23413974464242568,3,0.0774998664855957,0.35374975204467773,0.5987496376037598,0.617499828338623,0.06750011444091797,2,0.02655858962208235,1.0799859620211638,8.9399995803833,-3.0,8.890000343322754,-1.168674366551919,8.875,0.02655858962208235
4420,2004-04-01,8.895000457763672,9.00749969482422,8.864999771118164,8.890000343322754,7257200.0,-0.005311675266354232,-4.181696807865097,-0.05714441416893617,37.21808366084492,33.61979826179956,0.11021685913243573,0.305263990525102,0.513272550529539,0.5833726176752645,20.16157469987449,0.14249992370605646,-0.2747631911021564,-0.24799952507019007,-0.6826637499546173,0.18666469981423717,-0.4653316375124046,-0.030667412627975565,0.13705067959594608,43.75014901175405,10.868000370865687,0.21733211244221382,4,0.06624937057495117,0.40124940872192383,0.6393744945526123,0.6649994850158691,0.18999958038330078,3,0.029510938252512497,5.285732970027033,8.942500114440918,1.0799859620211638,8.9399995803833,-3.0,8.890000343322754,0.029510938252512497
4421,2004-04-02,8.777500152587889,9.1225004196167,8.727499961853027,8.897500038146973,11124800.0,-0.013209701981884314,-2.590908893869182,-23.999427808506937,41.50946715844486,34.96507253231705,0.19929331457912625,0.37961409940268,0.6210502936503222,0.7016413809645634,22.284496876362958,0.3950004577636719,-0.293988501040376,-0.3257498264312755,-0.7399580383406388,0.08845838547808782,-0.532853932385958,-0.11864572047659294,-0.02250003814697088,12.658261465807346,-23.376010603340017,0.20710410595468193,4,0.16999959945678889,0.5049996376037615,0.7568747997283953,0.7824997901916522,0.5474996566772479,4,0.05667894700015541,-4.181696807865097,8.895000457763672,5.285732970027033,8.942500114440918,1.0799859620211638,8.9399995803833,0.05667894700015541
4422,2004-04-05,8.767499923706055,8.857500076293945,8.617500305175781,8.739999771118164,11046000.0,-0.001139302615550064,1.3132457027300304,-0.22916815678420374,32.938425255073625,35.34711893517028,0.18439814048484138,0.3511063549073157,0.6227843942746389,0.7109226728339522,24.785969719275457,0.23999977111816406,-0.3000193110815861,-0.2998750686645515,-0.6988751592258051,0.09912502189670214,-0.4993751139451792,-0.10037502338392379,0.35500049591064453,29.702888027329845,-7.483112603775535,0.19950004528062687,4,0.125,0.46000003814697266,0.7668750286102295,0.7925000190734863,0.5900001525878888,0,0.04476759932951824,-2.590908893869182,8.777500152587889,-4.181696807865097,8.895000457763672,5.285732970027033,8.942500114440918,0.04476759932951824
4423,2004-04-06,8.699999809265138,8.757499694824219,8.635000228881836,8.662500381469728,8654000.0,-0.007698901058260099,-1.6486447475590005,1.3636079900124844,17.989413717763114,33.75483075667521,0.2293817991357976,0.3727411521402004,0.6724399521383688,0.7789806001334689,27.4226252629286,0.13249969482421875,-0.28582636303407405,-0.32612519264221085,-0.6953970467728325,0.04314666148841084,-0.5107611197075208,-0.1414892655769009,0.4225006103515607,16.336531761124817,-17.096324510985426,0.1846359270653108,4,0.1925001144409162,0.5275001525878888,0.8293750286102277,0.8600001335144025,0.7049999237060547,1,0.05689653981738352,1.3132457027300304,8.767499923706055,-2.590908893869182,8.777500152587889,-4.181696807865097,8.895000457763672,0.05689653981738352
4424,2004-04-07,8.582500457763674,8.715000152587889,8.564999580383299,8.567500114440918,10921600.0,-0.013505672882467512,-13.998998712627861,0.40001525902194407,17.6623525891401,31.869074920346662,0.30180295690082737,0.4488690447374619,0.770280866212234,0.8920091258870162,29.980281759517673,0.15000057220458984,-0.2759268076357273,-0.4027495861053456,-0.7786900486427797,-0.02680912356791154,-0.5907198173740618,-0.21477935483662947,0.529899959564208,3.1391661050124133,-25.820533205901455,0.18797023126871665,4,0.26124954223632635,0.5274991989135724,0.9431242942810041,0.9774994850158674,0.7349996566772443,2,0.05417992124811799,-1.6486447475590005,8.699999809265138,1.3132457027300304,8.767499923706055,-2.590908893869182,8.777500152587889,0.05417992124811799
4425,2004-04-08,8.564999580383299,8.725000381469728,8.532500267028809,8.640000343322754,9074000.0,-0.0020391350360539073,-1.750013623978227,-4.9999364231669245,19.596543687612595,30.51412898585467,0.2631010235206066,0.4413490367267432,0.7834723973012299,0.9060097176030464,31.353224855673044,0.19250011444091975,-0.2639274757805108,-0.39000043869018697,-0.7992359124310084,0.019235035050634508,-0.5946181755605977,-0.18538270181977623,0.5255048034667986,5.5083567710855945,-22.356430451484783,0.20461773687041093,4,0.2625007629394549,0.5225005149841326,0.9606251716613787,0.995000362396242,0.6475000381469744,3,0.0519557116520748,-13.998998712627861,8.582500457763674,-1.6486447475590005,8.699999809265138,1.3132457027300304,8.767499923706055,0.0519557116520748
4426,2004-04-12,8.667499542236326,8.670000076293945,8.5625,8.587499618530272,3794000.0,0.011967304947426483,1.5293840457757273,-1.0666547988403186,29.380035062284335,30.36106572676767,0.14312262357285732,0.3100498973271808,0.6746221058955317,0.8028852106460089,32.80036350275248,0.10750007629394531,-0.2602995514285489,-0.2591254711151141,-0.6653024754983399,0.1470515332681117,-0.4622139733067261,-0.05603696892350207,0.3895245946044934,41.53826290322053,14.028463878872522,0.2030885021916126,4,0.16000080108642756,0.4200005531311053,0.8581252098083514,0.8925004005432147,0.5675001144409197,0,0.04816850510071391,-1.750013623978227,8.564999580383299,-13.998998712627861,8.582500457763674,-1.6486447475590005,8.699999809265138,0.04816850510071391
4427,2004-04-13,8.664999961853027,8.774999618530272,8.630000114440918,8.699999809265138,11061200.0,-0.0002883854070160341,-1.7619073569481951,-0.43749850988248173,31.054116501435672,29.878542847222334,0.12331764268901502,0.3032903604581847,0.6692412844555093,0.8065356777588235,33.238048705559514,0.1449995040893537,-0.2658558939345994,-0.24587507247924734,-0.6674738953034289,0.17572375034493426,-0.45667448389133725,-0.035075661067157426,0.36055274279907223,54.63919552932056,25.62416676497338,0.21079941141209038,4,0.16250038146972656,0.41625022888183594,0.8768746852874756,0.8949999809265137,0.6175003051757795,1,0.07616847666678672,1.5293840457757273,8.667499542236326,-1.750013623978227,8.564999580383299,-13.998998712627861,8.582500457763674,0.07616847666678672
4428,2004-04-14,8.654999732971191,8.732500076293945,8.582500457763674,8.654999732971191,7392800.0,-0.0011540945096204513,-1.0689809394772758,-0.0,24.307691946537958,27.96179217545968,0.09905597545301248,0.29099664339687337,0.6751927525787487,0.8205942405427322,33.75586394851792,0.14999961853027166,-0.24760126965298568,-0.23225030899047816,-0.6556885206730811,0.19118790269212482,-0.44396941483178054,-0.02053120314917578,0.3409698254235103,50.51537877685571,21.96999833067362,0.21171910584130152,4,0.1725006103515625,0.4037504196166992,0.8824999332427979,0.9050002098083496,0.4575004577636719,2,0.08116699768881319,-1.7619073569481951,8.664999961853027,1.5293840457757273,8.667499542236326,-1.750013623978227,8.564999580383299,0.08116699768881319
4429,2004-04-15,8.637499809265138,8.702500343322754,8.567500114440918,8.677499771118164,9582800.0,-0.0020219438759064845,1.9999682112468609,-100.0,21.18379099756031,26.180204101761397,0.07682025988085606,0.2697555740708726,0.6939181492737045,0.8416528389292885,35.50773247443784,0.13500022888183594,-0.22960794102918491,-0.21637520790099884,-0.6049641983187612,0.17221378251676356,-0.41066970310988005,-0.022080712692117643,0.3306615916476101,43.29889609444849,17.235430629167585,0.19429449520888153,4,0.1900005340576154,0.42125034332275213,0.8999998569488508,0.9225001335144025,0.5775003433227521,3,0.08885672250699028,-1.0689809394772758,8.654999732971191,-1.7619073569481951,8.664999961853027,1.5293840457757273,8.667499542236326,0.08885672250699028
4430,2004-04-16,8.587499618530272,8.689999580383299,8.524999618530272,8.689999580383299,6975200.0,-0.005788734221589653,2.219512648982592,2.562501490117654,27.09162256718261,24.57822136939892,0.08785302185683896,0.2857739969330364,0.7386240440800922,0.8969529776332674,37.577409354133,0.16499996185302734,-0.2284077423174935,-0.23550038337707768,-0.6042417670515068,0.13324100029735142,-0.41987107521429223,-0.05112969153986313,0.35452211434944125,25.0,-3.2253444546258905,0.1843706918372142,4,0.10375022888183771,0.4312500953674334,0.9387500286102313,0.9725003242492694,0.7000007629394549,4,0.08500733954449768,1.9999682112468609,8.637499809265138,-1.0689809394772758,8.654999732971191,-1.7619073569481951,8.664999961853027,0.08500733954449768
4431,2004-04-19,8.789999961853027,8.805000305175781,8.564999580383299,8.627499580383299,10517200.0,0.023580827053057085,1.4935001882567611,-1.5853701653346408,43.86501129196459,25.79228648460903,-0.1259307190980543,0.06266185716626893,0.5320255785532062,0.7014230170420603,38.777790372412746,0.24000072479248225,-0.2386177930829696,-0.01787505149841273,-0.3642068304211197,0.3284567274242942,-0.1910409409597662,0.15529083796294074,0.11866000187873027,94.64274766520667,61.77872663321547,0.17316588946135353,4,-0.125,0.14999961853027344,0.6699998378753662,0.7699999809265137,0.6175003051757795,0,0.048065945223073614,2.219512648982592,8.587499618530272,1.9999682112468609,8.637499809265138,-1.0689809394772758,8.654999732971191,0.048065945223073614
4432,2004-04-20,8.654999732971191,8.904999732971191,8.654999732971191,8.774999618530272,8988000.0,-0.015358387880285762,-3.1666706403134413,-0.7384591006725398,34.166701987877815,27.589762959066217,-0.009573623404588005,0.17555304129085414,0.6537791572591551,0.8347756368222594,39.11164062908033,0.25,-0.2432968065477379,-0.13312525749206472,-0.46611397610374716,0.19986346111961772,-0.29961961679790683,0.03336910181377739,-0.13000011444091975,34.210546128962136,0.7430441758694002,0.1664943593058413,4,0.059999942779541016,0.2849998474121094,0.8468751907348633,0.9050002098083496,0.6950006484985352,1,0.06701328036978982,1.4935001882567611,8.789999961853027,2.219512648982592,8.587499618530272,1.9999682112468609,8.637499809265138,0.06701328036978982
4433,2004-04-21,8.765000343322754,8.8149995803833,8.532500267028809,8.625,12327600.0,0.012709487434472866,1.3541725443758768,-1.1666706403134586,41.191092364748876,30.204067378578305,-0.12223900516758945,0.04979397987521672,0.533229510427347,0.722153617735735,40.10828843184219,0.2824993133544922,-0.246181876125398,-0.011499643325805664,-0.3296128064515713,0.30661351979996,-0.1705562248886885,0.14755693823707716,0.1399993896484375,63.15806645100266,29.917729957886984,0.15905658156288305,4,-0.050000667572021484,0.17499923706054688,0.6137492656707764,0.7949995994567871,0.6774997711181641,2,0.05904163188085754,-3.1666706403134413,8.654999732971191,1.4935001882567611,8.789999961853027,2.219512648982592,8.587499618530272,0.05904163188085754
4434,2004-04-22,10.212499618530273,10.25,9.237500190734863,9.350000381469727,47058800.0,0.16514537575691435,1.1599995930989584,6.160693728244358,77.36237783467907,36.622493394919026,-1.4686519648038487,-1.378602015901441,-0.911923615788087,-0.7197761279091832,40.96093546458724,1.484999656677246,-0.2016027934817224,1.3789996623992913,0.6696367465117454,2.088362578286837,1.0243182044555184,1.7336811203430642,-1.6799993515014648,97.82606532308267,63.19226260078014,0.35468145794377287,4,-0.8249998092651367,-0.8249998092651367,-0.8368749618530273,-0.6524996757507324,-0.7799997329711914,3,-0.10771108630442383,1.3541725443758768,8.765000343322754,-3.1666706403134413,8.654999732971191,1.4935001882567611,8.789999961853027,-0.10771108630442383
4435,2004-04-23,9.729999542236328,9.987500190734863,9.647500038146973,9.875,21888400.0,-0.04724603126725835,-1.1935531505146775,-0.16811662147997117,67.17762035898733,40.82222509455269,-0.8979465224443235,-0.8922290431144368,-0.4414205457636573,-0.2340165944675352,41.892601143189026,0.5649995803833008,-0.1435237210899487,0.8649996280670162,0.05674955217188504,1.6732497039621474,0.46087459011945064,1.2691246660145818,-1.1974992752075195,69.72340386544944,30.975156683772227,0.40412503794756527,4,-0.3424997329711914,-0.3424997329711914,-0.35437488555908203,-0.1699995994567871,-0.4674997329711914,4,-0.05292902506448327,1.1599995930989584,10.212499618530273,1.3541725443758768,8.765000343322754,-3.1666706403134413,8.654999732971191,-0.05292902506448327
4436,2004-04-26,9.462499618530273,9.774999618530273,9.442500114440918,9.729999542236328,10520400.0,-0.027492285333096,-1.162605912491161,1.844821235958012,61.46863922980901,44.20161650881639,-0.5652595723862763,-0.6097189965522833,-0.1859689674094689,0.031228590851752003,41.884577440441234,0.33249950408935547,-0.07661753772369906,0.5681247234344475,-0.2832113144350039,1.419460761303899,0.1424567044997218,0.9937927423691733,-0.895649356842041,54.148442276180795,13.667116597146183,0.42566801893472617,4,-0.07499980926513672,-0.07499980926513672,-0.08999991416931152,-0.019999980926513672,-0.25,0,-0.018493975600046397,-1.1935531505146775,9.729999542236328,1.1599995930989584,10.212499618530273,1.3541725443758768,8.765000343322754,-0.018493975600046397
4437,2004-04-27,9.49250030517578,9.612500190734863,9.407500267028807,9.5,11166800.0,0.0031704822039575475,-1.3098612737881343,0.028036250329781964,63.241439641284686,48.52758847489936,-0.5202444262124963,-0.6242744160477773,-0.22791779958807368,0.00028234973630070215,41.82820823133768,0.20499992370605646,-0.007474106751699239,0.5680004119873026,-0.32433614757929163,1.4603369715538967,0.12183213220400546,1.0141686917705997,-0.8919870487213117,55.89520741794919,11.849160090076616,0.4461682797832973,4,-0.10500049591064275,-0.10500049591064275,-0.13812541961669744,-0.05875062942504705,-0.35750007629394354,1,-0.008954441444750438,-1.162605912491161,9.462499618530273,-1.1935531505146775,9.729999542236328,1.1599995930989584,10.212499618530273,-0.008954441444750438
4438,2004-04-28,9.350000381469727,9.587499618530273,9.27750015258789,9.489999771118164,9908800.0,-0.015011842941775266,-1.1754360134384494,18.66734486266089,62.71747237743669,53.142441961552294,-0.30037911877323076,-0.4737739820680851,-0.10281438810954135,0.14071906552761604,41.55945835241829,0.3099994659423828,0.047295175858353744,0.4050004482269287,-0.5074470338886847,1.3174479303425422,-0.05122329283087801,0.8612241892847354,-0.7164973901443474,11.111132042238598,-36.53510226755475,0.4562237410578065,4,0.037499427795410156,0.037499427795410156,-0.04437541961669922,0.04124927520751953,-0.1450004577636701,2,0.0,-1.3098612737881343,9.49250030517578,-1.162605912491161,9.462499618530273,-1.1935531505146775,9.729999542236328,0.0
4439,2004-04-29,9.18000030517578,9.380000114440918,9.135000228881836,9.352499961853027,7087200.0,-0.018181825599800083,1.1538455089268123,1.2321457765667703,59.70032373772822,56.765630980501804,-0.05066009024665519,-0.3004741548927736,0.052371369707719495,0.30477235401941805,40.75706927773249,0.24499988555908203,0.10000511620105357,0.2231253623962388,-0.6953471160471789,1.1415978408396565,-0.23611087682547094,0.6823616016179486,-0.5141673736769086,5.278601561005305,-45.72744432407957,0.4592362392217092,4,0.21124982833862482,0.20749950408935725,0.10749959945678889,0.21124935150146662,0.2249994277954137,3,0.02859474951402108,-1.1754360134384494,9.350000381469727,-1.3098612737881343,9.49250030517578,-1.162605912491161,9.462499618530273,0.02859474951402108
4440,2004-04-30,9.157500267028807,9.300000190734863,9.125,9.237500190734863,7490000.0,-0.002450984466121131,-1.4137881139670097,0.463768596686188,57.92881147840762,58.32827544566214,0.06838934833958099,-0.27120477072890914,0.06505122813532971,0.3238887224484923,39.89860316817374,0.17500019073486328,0.16336926249650574,0.1875003337860086,-0.7347437606541636,1.1097444282261808,-0.2736217134340766,0.6486223810060938,-0.45998399415991287,5.000044015763239,-45.25368019106929,0.461122047220086,4,0.23374986648559748,0.2299995422363299,0.08562445640564142,0.23374938964843928,0.27250003814697266,4,0.0300299874978327,1.1538455089268123,9.18000030517578,-1.1754360134384494,9.350000381469727,-1.3098612737881343,9.49250030517578,0.0300299874978327
4441,2004-05-03,9.274999618530273,9.31999969482422,9.11750030517578,9.15999984741211,6871600.0,0.012830941640757265,-1.0250054836586966,-1.4374985098824276,59.51637269403546,61.1449055241241,0.030086005580981734,-0.3684102748350284,-0.05981590557370353,0.19970274176132108,38.58740753913133,0.20249938964844105,0.23981153149048495,0.28012471199035716,-0.6470816935502821,1.2073311175309964,-0.1834784907799616,0.7437279147606759,-0.5464336711187574,31.818050458053015,-17.142297887418273,0.46360320277031947,5,0.11625051498413086,0.11250019073486328,-0.03562498092651367,0.11625003814697266,0.0825004577636701,0,-0.001347688385901824,-1.4137881139670097,9.157500267028807,1.1538455089268123,9.18000030517578,-1.1754360134384494,9.350000381469727,-0.001347688385901824
4442,2004-05-04,9.15999984741211,9.28499984741211,9.087499618530273,9.1875,5533200.0,-0.012398897665549136,-1.2898496240601505,-0.23913223757318428,57.6283995531849,62.97127298950588,0.250607384417151,-0.2345217544722864,0.04624728696537872,0.3096743478721198,36.857513764935646,0.19750022888183594,0.31332962512790097,0.14549994468688965,-0.7780509505604716,1.0690508399342509,-0.3162755029367901,0.6072753923105694,-0.40100521894882313,14.500045776367188,-32.848207636067485,0.4617754476236802,5,0.5087499618530273,0.22749996185302734,0.0631251335144043,0.21500015258789062,0.2350006103515625,1,0.005731416156409264,-1.0250054836586966,9.274999618530273,-1.4137881139670097,9.157500267028807,1.1538455089268123,9.18000030517578,0.005731416156409264
4443,2004-05-05,9.19499969482422,9.354999542236328,9.109999656677246,9.172499656677246,6408800.0,0.0038209441042731385,-2.3220314874082697,-0.8181786655570074,58.37715744609625,60.86180405744112,0.31627736924898997,-0.24299448557441927,0.0006796325939042447,0.26991857490375004,35.11345349220204,0.24499988555908203,0.3671079445773202,0.1557497978210467,-0.7588008066156977,1.070300402257791,-0.3015255043973255,0.6130251000394189,-0.4061849589302007,36.752100525254185,-10.64949407485031,0.4572753022183726,5,0.34250020980834783,0.1925001144409162,0.028125286102293146,0.18000030517577947,0.08500003814697266,2,-0.006525227616500873,-1.2898496240601505,9.15999984741211,-1.0250054836586966,9.274999618530273,-1.4137881139670097,9.157500267028807,-0.006525227616500873
4444,2004-05-06,9.047499656677246,9.207500457763672,8.96500015258789,9.092499732971193,6311600.0,-0.016041331489113686,-1.3095367847411443,-1.999999999999921,56.715328650073396,59.69932720089513,0.31418307877535945,-0.06205319342238447,0.1352770472996756,0.40860318334546264,32.87875200575818,0.24250030517578125,0.44513863483458493,-0.01500020027160609,-0.9039440009816353,0.8739436004384231,-0.4594721006266198,0.4294717000834076,-0.22946121550110732,21.153752102977425,-27.88016705380839,0.44447190035501427,5,0.32250022888183594,0.3400001525878906,0.17562532424926758,0.3275003433227539,0.40750026702881037,3,0.017408153965783546,-2.3220314874082697,9.19499969482422,-1.2898496240601505,9.15999984741211,-1.0250054836586966,9.274999618530273,0.017408153965783546
4445,2004-05-07,9.010000228881836,9.18000030517578,8.944999694824219,9.029999732971193,8876000.0,-0.004144728291615274,-2.133329518650596,0.44443267070743514,53.37423797455912,58.79994928364514,0.26687481077982156,0.011061031993719439,0.15731837336348242,0.4383368363593867,30.408124605477347,0.23500061035156072,0.5141296573553475,-0.07474966049194265,-0.933009655549867,0.7835103345659817,-0.5038796580209048,0.35438033703701954,-0.16332255652922,15.853794694777584,-26.27859779466737,0.42912999752896236,5,0.2687497138977051,0.3774995803833008,0.14812469482421875,0.31749963760375977,0.44750022888183594,4,0.043840121426764744,-1.3095367847411443,9.047499656677246,-2.3220314874082697,9.19499969482422,-1.2898496240601505,9.15999984741211,0.043840121426764744
4446,2004-05-10,9.085000038146973,9.172499656677246,8.9399995803833,9.005000114440918,8017600.0,0.008324062970023194,-1.2142759829610994,-4.00009536979603,56.71875717118638,58.07520678696755,0.14828960301620597,-0.032735318846643935,0.06612373851760722,0.357485327429508,27.796809016002864,0.2325000762939453,0.3812460835043012,-0.020624876022338867,-0.8561625746885149,0.8149128226438371,-0.43839372535542687,0.39714397331074913,-0.2102559192414084,34.939872552331444,-7.856070567955101,0.4177688493330878,5,0.17874956130981445,0.30249977111816406,0.04374980926513672,0.24249982833862305,0.41250038146972656,0,0.03797471277712572,-2.133329518650596,9.010000228881836,-1.3095367847411443,9.047499656677246,-2.3220314874082697,9.19499969482422,0.03797471277712572
4447,2004-05-11,9.324999809265137,9.34000015258789,9.057499885559082,9.15250015258789,10633600.0,0.026417145856954205,1.7901213636813178,2.1562477648236893,58.40840539831534,57.59642156706518,-0.13183237048253638,-0.23268416835003336,-0.1918068755256499,0.11041529463753719,26.1797640406983,0.2825002670288086,0.3039599593900757,0.18637490272521973,-0.6277478636609324,1.0004976691113718,-0.22068648046785633,0.5934362859182958,-0.4227505727376837,92.77114801716154,50.38005405166232,0.4070613831930761,5,-0.16499996185302734,0.0625,-0.21000003814697266,-0.011250019073486328,0.2449998855590838,1,0.003485283398774408,-1.2142759829610994,9.085000038146973,-2.133329518650596,9.010000228881836,-1.3095367847411443,9.047499656677246,0.003485283398774408
4448,2004-05-12,9.357500076293944,9.40250015258789,9.1899995803833,9.244999885559082,9175600.0,0.003485283398774408,1.098767525207571,0.6521763167642354,27.676240598957563,54.03819010720177,-0.18233098015835125,-0.221197289792455,-0.23900622026752671,0.07523318577431048,24.388037533258753,0.21250057220458984,0.25888446152533895,0.18375015258788885,-0.60266317369814,0.9701634788739177,-0.2094565105551247,0.5769568157309024,-0.42829582449703985,90.27026581190022,52.62381897332146,0.39320666314301417,5,-0.18625020980834783,0.029999732971193183,-0.2975001335144025,-0.09875011444091619,0.2474994659423846,2,0.00400752136403737,1.7901213636813178,9.324999809265137,-1.2142759829610994,9.085000038146973,-2.133329518650596,9.010000228881836,0.00400752136403737
4449,2004-05-13,9.404999732971193,9.547499656677246,9.3125,9.375,10118800.0,0.005076105401012443,-2.032258858419113,0.26666384096979917,39.020266242925665,51.93724063659267,-0.21742233925541754,-0.21950368340337967,-0.2991023908636663,0.023185011300613567,22.612951908097877,0.2349996566772461,0.20332417252984847,0.19287481307983612,-0.557434260255464,0.9431838864151363,-0.18227972358781308,0.5680293497474853,-0.44937956621022757,76.54322538107752,41.179900139049664,0.3751545366676498,5,-0.16125011444091975,-0.017499923706056464,-0.34499979019165217,-0.14624977111816584,0.26000022888183416,3,-0.013290803141842389,1.098767525207571,9.357500076293944,1.7901213636813178,9.324999809265137,-1.2142759829610994,9.085000038146973,-0.013290803141842389
4450,2004-05-14,9.317500114440918,9.5,9.25,9.3725004196167,7230000.0,-0.009303521638977519,-1.631571550469307,-1.8333598245222553,44.42308863240724,50.26020907418953,-0.11716065199406778,-0.07853676234859464,-0.2258787201587662,0.10777662370154495,20.492694003951208,0.25,0.15469486776332708,0.06887516975402797,-0.6221773805500668,0.7599277200581227,-0.2766511053980203,0.4144014449060762,-0.33599235101517166,62.13999780223231,27.94858880707622,0.34552627515204776,5,-0.07375049591064453,0.06999969482421875,-0.3406252861022949,-0.08500051498413086,0.33249950408935547,4,0.014757156702582819,-2.032258858419113,9.404999732971193,1.098767525207571,9.357500076293944,1.7901213636813178,9.324999809265137,0.014757156702582819
4451,2004-05-17,9.212499618530273,9.359999656677246,9.125,9.260000228881836,7420000.0,-0.011269170337643186,-1.1123579131448558,0.8636426688861146,39.81814272536235,48.281291648875914,-0.02453861747829933,0.06296766116585673,-0.1349761426493572,0.20635492642609066,19.068047124318294,0.2349996566772461,0.12381437481206525,-0.057250308990479226,-0.7142647037545959,0.5997640857736375,-0.3857575063725367,0.27125688839157824,-0.20562201037304284,31.63261334132604,0.17888108576734751,0.3285071973820583,5,0.03125,0.17500019073486328,-0.25499939918518066,0.003750324249267578,0.5775003433227539,0,0.026594393419631324,-1.631571550469307,9.317500114440918,-2.032258858419113,9.404999732971193,1.098767525207571,9.357500076293944,0.026594393419631324
4452,2004-05-18,9.234999656677246,9.3774995803833,9.217499732971193,9.27750015258789,9581600.0,0.002442338027533353,-3.1290100289178815,0.8947357854159974,45.418291271549876,46.841417629481874,-0.03942733463274273,0.09080321749427078,-0.16878247878316976,0.17494359098435908,18.374297035419616,0.16499996185302734,0.10210903007911298,-0.0637502670288086,-0.6543596543665622,0.526859120308945,-0.3590549606976854,0.2315544266400682,-0.2032596006831593,26.035442855111363,-7.661371244205505,0.29530469366887707,5,0.008749961853027344,0.15250015258789062,-0.2774994373321533,-0.018749713897705078,0.5275001525878906,1,0.028424555787574413,-1.1123579131448558,9.212499618530273,-1.631571550469307,9.317500114440918,-2.032258858419113,9.404999732971193,0.028424555787574413
4453,2004-05-19,9.282500267028807,9.395000457763672,9.25749969482422,9.297499656677246,9132800.0,0.005143542189220973,-3.2307579447755512,0.3529226971839305,54.52538965954838,46.5980910749791,-0.08181436023497568,0.08860297231905534,-0.22856005286537417,0.11835816636442864,17.14302620734113,0.16000080108642578,0.06415759656145603,-0.04212465286255096,-0.576988631279006,0.4927393255539041,-0.3095566420707794,0.22530733634567746,-0.226395012154601,37.27820000315968,-0.01277633963230329,0.2674319892082277,5,-0.03875064849853338,0.1049995422363299,-0.3281249999999982,-0.0662503242492658,0.4375,2,0.03097219709398824,-3.1290100289178815,9.234999656677246,-1.1123579131448558,9.212499618530273,-1.631571550469307,9.317500114440918,0.03097219709398824
4454,2004-05-20,9.112500190734863,9.255000114440918,9.074999809265137,9.237500190734863,9250800.0,-0.018314039472509314,1.2500059604701619,8.333672431331669,48.242182843382764,46.02786272707062,0.10993670047166049,0.1812618637963883,-0.06903574030089743,0.2776338076420082,15.168238560170147,0.2075004577636701,0.03577290102174402,-0.15712475776672363,-0.4989628208022854,0.1847133052688381,-0.3280437892845054,0.013794273751058128,1.1374998092651367,8.823615209415566,-31.207259554763112,0.1709190315177813,5,0.13124942779541016,0.27499961853027344,-0.16937494277954102,0.10374975204467773,0.6599998474121094,3,0.05404656693474896,-3.2307579447755512,9.282500267028807,-3.1290100289178815,9.234999656677246,-1.1123579131448558,9.212499618530273,0.05404656693474896
4455,2004-05-21,9.21500015258789,9.239999771118164,9.067500114440918,9.197500228881836,5880400.0,0.011248280900695518,4.111164486139761,-0.1399993896484375,47.628478462781814,45.01783175947011,0.04422475250751212,0.04026563626371171,-0.17362168783066068,0.16437762987082039,13.075461123979862,0.1724996566772461,0.002832387042772666,-0.028874826431273704,-0.2935815656809009,0.23583191281835347,-0.1612281960560864,0.103478543193539,1.011499843597413,45.03813237276833,3.804460447493142,0.1323533696248134,5,0.08749961853027344,0.1724996566772461,-0.27187490463256836,0.0012497901916503906,0.5074996948242188,4,0.0488334022586816,1.2500059604701619,9.112500190734863,-3.2307579447755512,9.282500267028807,-3.1290100289178815,9.234999656677246,0.0488334022586816
4456,2004-05-24,9.287500381469727,9.329999923706056,9.177499771118164,9.25,4768400.0,0.00786763186992201,1.489809264305134,2.1428882833787464,55.21474642011288,44.66298076189206,0.003877768331721043,-0.04850414574095119,-0.2495039032450599,0.08263110424517528,11.837652195646692,0.1525001525878924,-0.011519672912580603,0.05237536430358958,-0.19274805494682745,0.2974987835540066,-0.07018634532161983,0.17493707392879898,0.8926396194458022,67.17558363350989,21.62834557734785,0.12256170962520856,5,0.01999950408935547,0.10374975204467773,-0.43250060081481934,-0.07500076293945312,0.18249988555908025,0,0.039030871835418646,4.111164486139761,9.21500015258789,1.2500059604701619,9.112500190734863,-3.2307579447755512,9.282500267028807,0.039030871835418646
4457,2004-05-25,9.407500267028807,9.407500267028807,9.1899995803833,9.297499656677246,7116400.0,0.01292057934107893,2.9545359966709235,2.9333197701032026,58.126217621568735,48.04631154218218,-0.11531537735579533,-0.18466647379477763,-0.363340421848628,-0.04537246946822826,10.779671520057146,0.21750068664550604,-0.0037774683944711285,0.17662525177001775,-0.052108571113468116,0.4053590746535036,0.06225834032827571,0.2909921632117598,0.7281341384277376,100.0,51.13680606129461,0.11436691144174262,5,-0.10000038146972479,-0.01625013351440252,-0.6050004959106428,-0.19500064849853338,0.024999618530275214,1,0.040659015037692425,1.489809264305134,9.287500381469727,4.111164486139761,9.21500015258789,1.2500059604701619,9.112500190734863,0.040659015037692425
4458,2004-05-26,9.350000381469727,9.40999984741211,9.265000343322754,9.369999885559082,6994800.0,-0.0061121322271554535,1.9000066757584138,-0.18181266472465268,62.42303043690439,50.64661867484649,-0.0659237904287373,-0.13403882868011507,-0.3049733423447307,0.005624169903551746,10.171768106194076,0.14499950408935547,-0.014307668923603245,0.1191253662109375,-0.10960845667254837,0.34785918909442337,0.004758454769195453,0.23349227765267955,0.742908652346193,82.48189409612488,28.869678629076347,0.11436691144174262,5,-0.06625032424926758,0.041249752044677734,-0.52250075340271,-0.13750076293945312,0.022500038146972656,2,0.044117584060522796,2.9545359966709235,9.407500267028807,1.489809264305134,9.287500381469727,4.111164486139761,9.21500015258789,0.044117584060522796
4459,2004-05-27,9.442500114440918,9.487500190734863,9.3774995803833,9.397500038146973,3732000.0,0.009893019165487127,-1.5882194547290474,-2.250059606122741,66.99410108422842,53.154508947271054,-0.17047159480107332,-0.21698957432370491,-0.4012354010926753,-0.09470324210925973,10.165282568133215,0.13749980926513672,-0.04869139423950486,0.19850010871887136,-0.04742142656652781,0.44442164400427053,0.07553934107617266,0.32146087636157006,0.6093925626000019,89.28569806676627,29.620960873062884,0.12296076764269943,5,-0.16499996185302734,0.15249967575073242,-0.6150004863739014,-0.23000049591064453,-0.10500049591064453,3,0.029388419298348012,1.9000066757584138,9.350000381469727,2.9545359966709235,9.407500267028807,1.489809264305134,9.287500381469727,0.029388419298348012
4460,2004-05-28,9.432499885559082,9.494999885559082,9.354999542236328,9.43000030517578,4059600.0,-0.0010590657940837689,1.1960910444077102,0.055546136565970045,64.38922218115307,55.88462888680337,-0.15918293493554359,-0.19534622293970116,-0.3919674681205194,-0.09218930105780387,10.152690569192007,0.1400003433227539,0.002139805129425909,0.17474989891052317,-0.08134893793155129,0.43084873575259763,0.04670048048948594,0.3027993173315604,0.5800170889778382,80.31496772526981,16.798856717633498,0.12804941842103762,5,-0.15124988555908203,0.03125,-0.04500007629394531,-0.04500007629394531,-0.25749969482421875,4,0.03604560368014664,-1.5882194547290474,9.442500114440918,1.9000066757584138,9.350000381469727,2.9545359966709235,9.407500267028807,0.03604560368014664
4461,2004-06-01,9.262499809265137,9.460000038146973,9.15250015258789,9.44499969482422,8488400.0,-0.01802280184007332,1.8941087769215925,-73.01220908045245,47.25274909537239,56.08845753389476,0.020847924093198245,-0.027753555144322206,-0.2210634295583187,0.06902043027005433,9.72877407894177,0.30749988555908203,0.013293956726711187,0.00537481307983434,-0.2506077588411557,0.2613573850008244,-0.12261647288066158,0.13336609904033025,0.7122164908679434,32.11671312061971,-26.554622260273064,0.12799128596049525,6,0.01875019073486328,0.09499979019165039,0.125,0.125,0.05249977111816406,1,0.049662623224763,1.1960910444077102,9.432499885559082,-1.5882194547290474,9.442500114440918,1.9000066757584138,9.350000381469727,0.049662623224763
4462,2004-06-02,9.212499618530273,9.302499771118164,9.164999961853027,9.28499984741211,4586400.0,-0.005398131364585668,1.5581341707918597,0.39726177723198736,43.722927638043316,54.88818397594976,0.0752323245983515,0.027807138126330955,-0.16935154850690814,0.11168650449915951,9.400824193205157,0.13749980926513672,0.018344640142068158,-0.047250366210937145,-0.3000968704540714,0.20559613803219712,-0.17367361833250428,0.07917288591062999,0.7259280341751193,17.51810590387512,-35.62129393636421,0.12642325212156677,6,0.06875038146972656,0.0637502670288086,0.17500019073486328,0.17500019073486328,0.07000064849853338,2,0.027951224875015335,1.8941087769215925,9.262499809265137,1.1960910444077102,9.432499885559082,-1.5882194547290474,9.442500114440918,0.027951224875015335
4463,2004-06-03,9.135000228881836,9.265000343322754,9.119999885559082,9.1875,3202000.0,-0.008412417135144623,-2.515143108151847,0.7241324879640104,38.60761989532913,53.817676981721576,0.1448399860136078,0.106016569774253,-0.0893132433953241,0.18236453826680687,8.903124543348454,0.14500045776367188,0.038082219272016715,-0.12174978256225621,-0.3792126422690263,0.13571307714451386,-0.25048121241564125,0.006981647291128823,0.7685903222929777,4.000091552734375,-44.27127978581526,0.12873142985338462,6,0.14624977111816406,0.12874937057495117,0.2524995803833008,0.2524995803833008,-0.09250068664550781,3,0.03256701140922269,1.5581341707918597,9.212499618530273,1.8941087769215925,9.262499809265137,1.1960910444077102,9.432499885559082,0.03256701140922269
4464,2004-06-04,9.204999923706056,9.337499618530273,9.177499771118164,9.199999809265137,4360000.0,0.00766280164973665,-5.39996948253829,-0.09524069028159605,45.18200672595379,53.545846788740675,0.09984053427417194,0.05103815091081998,-0.1583261111833849,0.10564176790743751,8.937053813134606,0.2024993896484375,0.048326898241132454,-0.05962510108947505,-0.29914913944580057,0.17989893726685047,-0.1793871202676378,0.06013691808868771,0.6651470099994015,22.66667683919318,-22.865170832470064,0.11976201917816245,6,0.10249996185302557,0.038749694824216974,0.18249988555908025,0.18249988555908025,-0.24250030517578303,4,0.01819668628994453,-2.515143108151847,9.135000228881836,1.5581341707918597,9.212499618530273,1.8941087769215925,9.262499809265137,0.01819668628994453
4465,2004-06-07,9.404999732971193,9.43000030517578,9.18000030517578,9.239999771118164,3721600.0,0.021727301566843993,1.325569429350878,32.99923707799741,57.62376806032823,53.81351585987572,-0.07864376325102285,-0.12422086113898168,-0.35588127966848226,-0.09755138913291361,9.204539667672993,0.25,0.046748948346866825,0.12062473297119247,-0.0943836757283929,0.33563314167077785,0.013120528621399785,0.22812893732098516,0.433041327963684,83.82344691402402,35.02428087356372,0.1075042043497926,6,-0.09749984741211115,-0.16125011444091975,-0.015624761581422675,-0.017499923706056464,-0.45499992370605646,0,-0.0071770458646887025,-5.39996948253829,9.204999923706056,-2.515143108151847,9.135000228881836,1.5581341707918597,9.212499618530273,-0.0071770458646887025
4466,2004-06-08,9.43000030517578,9.4350004196167,9.354999542236328,9.375,3397600.0,0.0026582214688366523,1.4615452331347751,0.333335259948545,57.70753342194083,53.7669953932504,-0.09085987712297516,-0.12864535964711088,-0.37084275451752013,-0.12974388742552811,9.515230762408546,0.0800008773803711,0.06899181521374942,0.12837529182433904,-0.07428647980821168,0.33103706345688977,0.027044406008062793,0.2297061776406153,0.3772191178993385,98.4126647734492,44.803505825036375,0.10133088581627575,6,-0.12250041961669744,-0.18625068664550604,-0.040625333786008966,-0.042500495910642755,-0.4275007247924787,1,-0.027041368630810747,1.325569429350878,9.404999732971193,-5.39996948253829,9.204999923706056,-2.515143108151847,9.135000228881836,-0.027041368630810747
4467,2004-06-09,9.357500076293944,9.442500114440918,9.327500343322754,9.362500190734863,4009600.0,-0.00768825307906329,-2.53847733908476,-0.09091066722156388,52.90696943732476,52.70965528218599,-0.02927681936077242,-0.05648127484073662,-0.28942248271845195,-0.0626548663051576,9.182378179472265,0.11499977111816406,0.08471282473046315,0.05425004959106339,-0.14971787781182222,0.258217976993949,-0.047733914110379416,0.1562340132925062,0.4201305744358059,73.64341772975348,17.22624201159087,0.10198396370144275,6,-0.050000190734861505,-0.1137504577636701,0.03187489509582697,0.029999732971193183,-0.3125,2,-0.004541864340275259,1.4615452331347751,9.43000030517578,1.325569429350878,9.404999732971193,-5.39996948253829,9.204999923706056,-0.004541864340275259
4468,2004-06-10,9.395000457763672,9.449999809265137,9.34000015258789,9.38249969482422,3673200.0,0.00400752136403737,-1.2564067451778238,-2.5000953652476596,62.20303247764946,52.177314325899445,-0.06674120587244836,-0.0959474489123302,-0.31899502305952865,-0.10077285577707684,8.63156843565806,0.1099996566772461,0.08528556083585848,0.08987541198730398,-0.11686297239031695,0.2966137963649249,-0.0134937802015056,0.19324460417611355,0.35422497151452426,79.81675456801185,16.66139201638527,0.10336919218881037,6,-0.08750057220458984,-0.15125083923339844,0.13312435150146484,-0.007500648498535156,-0.18000030517578125,3,-0.011974474215368347,-2.53847733908476,9.357500076293944,1.4615452331347751,9.43000030517578,1.325569429350878,9.404999732971193,-0.011974474215368347
4469,2004-06-14,9.279999732971193,9.407500267028807,9.25,9.399999618530273,3510000.0,-0.01224063003610032,1.3333168502179653,-9.599404943547148,52.77775740013947,50.887151572453476,0.025462396753431094,0.009706067856516398,-0.19731993271743242,0.01109904888184765,7.41890876763177,0.15750026702880682,0.06843212930728271,-0.018875312805173294,-0.22039255050738582,0.18264192489703923,-0.11963393165627956,0.08188330604593297,0.4419566837135118,37.03689313529945,-27.236582074388593,0.10075861885110614,6,0.010000228881834161,-0.036250114440919745,0.18250012397765936,0.10750007629394354,-0.33249950408935725,0,-0.025592693703540004,-1.2564067451778238,9.395000457763672,-2.53847733908476,9.357500076293944,1.4615452331347751,9.43000030517578,-0.025592693703540004
4470,2004-06-15,9.454999923706056,9.552499771118164,9.274999618530273,9.3725004196167,4654800.0,0.0188577797166416,1.0000068733482486,-0.6874965230590973,56.58150929991001,51.923680484068775,-0.16316954156542351,-0.16281228070525877,-0.36194333925337396,-0.1646869005641367,6.677063389532978,0.2775001525878906,0.05366179750691202,0.14924988746643209,-0.06398408861137916,0.36248386354424333,0.04263289942752735,0.2558668755053368,0.240778240888897,67.76862109623822,3.702697806496616,0.10661698803890546,6,-0.11875009536743342,-0.20875024795532404,-0.07625007629394709,-0.06750011444091975,-0.8299999237060565,1,-0.052088874579571565,1.3333168502179653,9.279999732971193,-1.2564067451778238,9.395000457763672,-2.53847733908476,9.357500076293944,-0.052088874579571565
4471,2004-06-16,9.457500457763672,9.505000114440918,9.404999732971193,9.482500076293944,4250800.0,0.0002644668511679882,1.8571662125340092,-0.30302750066465806,52.16450734741034,52.861633785109554,-0.15097719214808691,-0.1539077883939015,-0.3500361203092144,-0.1692839271057185,6.459784409569163,0.10000038146972479,0.022892654258805933,0.13950037956237793,-0.07925578851897974,0.3582565476437356,0.030122295521699982,0.24887846360305588,0.21314658482511994,68.59524455065355,8.699872132974477,0.10937808404067864,6,-0.12125062942504883,-0.21125078201293945,-0.12437558174133301,-0.07000064849853516,-0.9650001525878906,2,-0.05366118148923027,1.0000068733482486,9.454999923706056,1.3333168502179653,9.279999732971193,-1.2564067451778238,9.395000457763672,-0.05366118148923027
4472,2004-06-17,9.4975004196167,9.522500038146973,9.324999809265137,9.522500038146973,4000400.0,0.004229443290186818,14.800259403372245,1.000000000000071,56.48350837597267,54.84784361629217,-0.16349115598404929,-0.18259527415501609,-0.37454408286349405,-0.21029086956914966,6.001780614208332,0.19750022888183594,-0.0024680701552366457,0.16637530326843297,-0.06267018068510843,0.3954207872219744,0.05185256129166227,0.2808980452452037,0.14902074584617786,81.81838244102978,23.756414679367786,0.11452274197677038,6,-0.13250064849853516,-0.19250059127807617,-0.1718757152557373,-0.1100006103515625,-1.005000114440918,3,-0.05211906473949657,1.8571662125340092,9.457500457763672,1.0000068733482486,9.454999923706056,1.3333168502179653,9.279999732971193,-0.05211906473949657
4473,2004-06-18,9.56999969482422,9.635000228881836,9.350000381469727,9.454999923706056,7870000.0,0.007633511134969462,1.3265213972643601,-4.600061036087586,55.70467278553669,56.017028734023604,-0.18751599867273683,-0.24501342061645914,-0.4282134360309495,-0.2876569797696451,5.655900968991625,0.2849998474121094,0.012115600525596903,0.22449960708618377,-0.026711188185238655,0.4757104023576062,0.09889420945047256,0.350105004721895,-0.5024995803833026,83.11675443767975,27.806237607549505,0.1256053976357115,6,-0.16249942779541193,-0.21874952316284357,-0.2962498664855975,-0.1824998855590838,-0.9724998474121094,4,-0.05485889605766803,14.800259403372245,9.4975004196167,1.8571662125340092,9.457500457763672,1.0000068733482486,9.454999923706056,-0.05485889605766803
4474,2004-06-21,9.604999542236328,9.670000076293944,9.5625,9.614999771118164,4984400.0,0.0036572464501787305,-1.2631758588149886,-0.08695868508782115,57.54921331319978,56.00874487323155,-0.17858953639929354,-0.2542607161432038,-0.4398004930934931,-0.32740947523872777,6.17382604293202,0.10750007629394354,0.03848618143448945,0.23487448692321777,-0.016722867555905907,0.48647184140234145,0.10907580968365593,0.3606731641627796,-0.5261494255065919,83.54418766357344,30.099605963627994,0.12579867723956184,6,-0.14499950408935547,-0.23624944686889648,-0.3256247043609619,-0.2174997329711914,-1.0449991226196271,0,-0.04060379055027363,1.3265213972643601,9.56999969482422,14.800259403372245,9.4975004196167,1.8571662125340092,9.457500457763672,-0.04060379055027363
4475,2004-06-22,9.664999961853027,9.707500457763672,9.52750015258789,9.625,5807200.0,0.006246790471239327,1.8799829102866341,-3.999904634751097,69.49150976856922,57.31807557841248,-0.2210792348672399,-0.29388747924902603,-0.4746439993197633,-0.3839581564308592,6.816622306258988,0.18000030517578125,0.08324107350351184,0.27237491607666087,-0.0004054352583864329,0.5451552674117082,0.13598474040913722,0.4087650917441845,-0.5625038467407233,88.88877807724624,31.39364590400487,0.13639017566752365,6,-0.1862497329711914,-0.2774996757507324,-0.34937524795532227,-0.2775001525878906,-1.1149997711181658,1,-0.07423691006757427,-1.2631758588149886,9.604999542236328,1.3265213972643601,9.56999969482422,14.800259403372245,9.4975004196167,-0.07423691006757427
4476,2004-06-23,9.649999618530273,9.677499771118164,9.484999656677246,9.677499771118164,5347600.0,-0.0015520272511080346,12.999930642252739,-0.6875044703526214,71.92979436993534,59.43172279314699,-0.1917552839197647,-0.2638656815198317,-0.43744675253199006,-0.36711505278199397,7.0190503684641445,0.19250011444091797,0.11645237446490242,0.23924961090087926,-0.05168844044156096,0.5301876622433195,0.09378058522965915,0.38471863657209937,-0.5112032428588869,84.96712634106328,21.48922168805815,0.14546902567122044,6,-0.1712493896484375,-0.2624993324279785,-0.33437490463256836,-0.2624998092651367,-1.0850000381469744,2,-0.1062175812486078,1.8799829102866341,9.664999961853027,-1.2631758588149886,9.604999542236328,1.3265213972643601,9.56999969482422,-0.1062175812486078
4477,2004-06-24,9.789999961853027,9.850000381469727,9.609999656677246,9.65999984741211,5383600.0,0.014507808171714265,-1.086958324522231,-4.727250658898599,80.89614599462175,61.508735406143906,-0.29497333431563,-0.3939382475732707,-0.5530851428284649,-0.5051184290567452,7.206409382620335,0.24000072479248047,0.12157783927823829,0.36012496948242223,0.02340138229410904,0.6968485566707354,0.19176317588826564,0.5284867630765788,-0.6170813412561031,87.99991607666016,16.296278896515588,0.16836179359415662,6,-0.23999977111816406,-0.3312497138977051,-0.47437524795532227,-0.4025001525878906,-1.0824995040893537,3,-0.13253316258763892,12.999930642252739,9.649999618530273,1.8799829102866341,9.664999961853027,-1.2631758588149886,9.604999542236328,-0.13253316258763892
4478,2004-06-25,9.762499809265137,9.842499732971193,9.68000030517578,9.832500457763672,6056400.0,-0.0028090043610874416,2.611130537983003,-0.5384660528921982,77.39549679500703,64.24403978335141,-0.23452395685260896,-0.3519972390716948,-0.5007179141035394,-0.47372514310066904,7.393688429341363,0.1624994277954137,0.12529262120477647,0.31199984550476145,-0.05343276150220788,0.6774324525117308,0.12928354200127679,0.4947161490082461,-0.5354146477983885,76.02728809529408,-1.8015671770886428,0.18271630350348494,6,-0.19999980926513672,-0.30374956130981445,-0.44687509536743164,-0.375,-1.2200002670288104,4,-0.13008958042529817,-1.086958324522231,9.789999961853027,12.999930642252739,9.649999618530273,1.8799829102866341,9.664999961853027,-0.13008958042529817
4479,2004-06-28,9.720000267028807,9.922499656677246,9.6850004196167,9.762499809265137,7854400.0,-0.00435334628083639,-3.2222372927333764,0.6071306930423545,68.31393092313172,65.54764218593161,-0.13750699675540723,-0.30318667126921106,-0.4327682777232891,-0.42478573350189386,7.396795965928065,0.23749923706054688,0.14255500731203696,0.255625295639037,-0.12909218180503323,0.6403427730831073,0.06326655691700189,0.44798403436107215,-0.4430818879618208,53.71442522321388,-22.391335871576104,0.192358738722035,6,-0.09625053405761541,-0.2250003814697248,-0.40437555313110174,-0.3325004577636701,-1.2100000381469709,0,-0.11548357909251572,2.611130537983003,9.762499809265137,-1.086958324522231,9.789999961853027,12.999930642252739,9.649999618530273,-0.11548357909251572
4480,2004-06-29,9.772500038146973,9.850000381469727,9.675000190734863,9.68000030517578,4262000.0,0.005401210872004736,-2.4146391388085116,-2.176487747957944,69.29572228197979,67.45111051199488,-0.15671315746468473,-0.3466830786607886,-0.45707127475696296,-0.4734289040580677,7.495267092422858,0.17500019073486328,0.1474374169630135,0.2911250591278076,-0.11699794435633137,0.6992480626119466,0.08706355738573812,0.4951865608698771,-0.4310235313189601,65.71437290736607,-7.257017780937943,0.20406150174206988,6,-0.14875030517578125,-0.2775001525878906,-0.4568753242492676,-0.38500022888183594,-1.4800004959106463,1,-0.12407261333305475,-3.2222372927333764,9.720000267028807,2.611130537983003,9.762499809265137,-1.086958324522231,9.789999961853027,-0.12407261333305475
4481,2004-06-30,9.72249984741211,9.782500267028807,9.567500114440918,9.7475004196167,6550800.0,-0.005116417553306496,3.526306279174955,-0.270277236501598,71.0982117263126,69.07496643981044,-0.07282837874336501,-0.2745291124006819,-0.3854021502131957,-0.4203426450576746,8.334472992310044,0.21500015258788885,0.17584607463556345,0.2181248664855957,-0.1899091088385081,0.6261588418096995,0.014107878823542919,0.4221418541476485,-0.32292102559917346,43.66195291260571,-28.017199780802102,0.20401698766205195,6,-0.08624982833862305,-0.2012500762939453,-0.377500057220459,-0.33500003814697266,-1.6125001907348633,2,-0.12059652096465068,-2.4146391388085116,9.772500038146973,-3.2222372927333764,9.720000267028807,2.611130537983003,9.762499809265137,-0.12059652096465068
4482,2004-07-01,9.470000267028807,9.762499809265137,9.467499732971193,9.675000190734863,5035600.0,-0.02597064380006253,-1.8095112669276698,8.199809269502264,53.47221057111791,68.82691508265279,0.19596822628690624,-0.0018436277672950752,-0.10936881000429466,-0.1699063020724001,8.993286546507216,0.29500007629394354,0.18098149999025637,-0.0472497463226329,-0.43209715516001346,0.33759766251474765,-0.23967345074132318,0.14517395809605738,-0.018129361729439353,0.5495680169012674,-67.20446446224274,0.19242370441869072,7,0.22499942779541193,0.051249504089357245,-0.12062525749206365,-0.0825004577636701,-1.2849998474121058,3,-0.09556501173462484,3.526306279174955,9.72249984741211,-2.4146391388085116,9.772500038146973,-3.2222372927333764,9.720000267028807,-0.09556501173462484
4483,2004-07-02,9.432499885559082,9.537500381469727,9.375,9.449999809265137,5473200.0,-0.003959913454309794,-1.4528415961305925,0.0853655132630553,57.60598859586861,68.83322344739378,0.2368169499479702,0.062280612810155844,-0.05183140226825955,-0.13386988040229753,9.2798894089288,0.16250038146972656,0.19338848213522475,-0.0996251106262207,-0.44303008639547414,0.24377986514303274,-0.2713275985108474,0.07207737725840602,0.48999977111816406,10.50226878826675,-58.61175745736472,0.17170248788462683,7,0.21624994277954102,0.08874988555908203,-0.08312487602233887,-0.04500007629394531,-1.0424995422363281,4,-0.07686185386605349,-1.8095112669276698,9.470000267028807,3.526306279174955,9.72249984741211,-2.4146391388085116,9.772500038146973,-0.07686185386605349
4484,2004-07-06,9.3725004196167,9.515000343322754,9.369999885559082,9.449999809265137,4648800.0,-0.006360929411114102,-2.515143108151847,4.428555858310626,45.35213961580071,66.15107120819727,0.29096634880641403,0.14279329409559338,-0.018743356444986148,-0.07753436431194416,9.648890205880711,0.14500045776367188,0.1961645658043949,-0.1679996013641354,-0.48496531897352924,0.14896611624525846,-0.3264824601688332,-0.009516742559437574,0.5390492439270016,0.5209440571250326,-65.922727267011,0.15848285880469695,7,0.27374935150146484,0.14874935150146484,-0.03500032424926758,0.0149993896484375,-1.0300006866455078,1,-0.08855703816701632,-1.4528415961305925,9.432499885559082,-1.8095112669276698,9.470000267028807,3.526306279174955,9.72249984741211,-0.08855703816701632
4485,2004-07-07,9.337499618530273,9.520000457763672,9.302499771118164,9.397500038146973,7288400.0,-0.003734414459258817,-2.3461614642555846,0.7742050600511912,43.47821579989429,62.98978470041493,0.30689953107850876,0.18179878931790583,0.0039392563601126085,-0.05078928680688577,9.720795376880167,0.2175006866455078,0.19397820708240943,-0.19962539672851598,-0.5240164979872137,0.12476570453018176,-0.36182094735786485,-0.03742984609916711,0.5523880538940418,7.291627344198613,-56.44761714674422,0.16219555062934893,7,0.27500009536743164,0.18375015258789062,0.09875035285949707,0.05000019073486328,-0.9124994277954119,2,-0.08862108952660774,-2.515143108151847,9.3725004196167,-1.4528415961305925,9.432499885559082,-1.8095112669276698,9.470000267028807,-0.08862108952660774
4486,2004-07-08,9.175000190734863,9.364999771118164,9.170000076293944,9.317500114440918,4187600.0,-0.017402884544480135,-1.5573704880305814,2.374982118731622,34.53235633130255,57.83825251560169,0.44134686269495127,0.34173569480356925,0.16060190540237684,0.10406230956051132,10.020330923256706,0.19499969482422053,0.18161759766833718,-0.3493748188018806,-0.7095642333992735,0.01081459579551236,-0.5294695261005771,-0.16928011150318412,0.6796442076110836,0.843901551794091,-58.10478087951283,0.18009470729869642,7,0.3712496757507324,0.3462495803833008,0.19749975204467773,0.21249961853027344,-0.7849998474121094,3,-0.09618535478502854,-2.3461614642555846,9.337499618530273,-2.515143108151847,9.3725004196167,-1.4528415961305925,9.432499885559082,-0.09618535478502854
4487,2004-07-09,9.3149995803833,9.329999923706056,9.104999542236328,9.1875,4208800.0,0.015258788745291962,1.8571428571428152,-0.8947343764639745,38.513504805746734,53.51803118346165,0.25354595567766225,0.2091102085461909,0.01530504063728877,-0.042848464190035074,10.601291509029434,0.22500038146972834,0.15207756089058933,-0.20725040435791087,-0.5720570527056346,0.15755624398981283,-0.3896537285317727,-0.02484708018404902,0.4848732721984863,48.55482789795153,-7.033682143628816,0.18240332417386204,7,0.19875001907348633,0.19875001907348633,0.0043752193450927734,0.07250022888183594,-0.8499994277954119,4,-0.12936124294022466,-1.5573704880305814,9.175000190734863,-2.3461614642555846,9.337499618530273,-2.515143108151847,9.3725004196167,-0.12936124294022466
4488,2004-07-12,9.282500267028807,9.324999809265137,9.149999618530273,9.204999923706056,3913200.0,-0.0034889226858297873,1.1538560856373208,0.6078478304772597,35.440201774395334,49.86539461137983,0.23556964502953193,0.24532720119748497,0.04661391285042704,-0.01927606347338262,11.174822568540701,0.17500019073486328,0.11833182858106106,-0.23412470817566167,-0.6104792865372524,0.14222987018592903,-0.4223019973564579,-0.04594741899486543,0.4478852545184342,42.77116462910151,-8.897745878179911,0.1881772891807956,7,0.19499969482422053,0.2312493324279803,-0.0037503242492658018,0.1049995422363299,-0.8699998855590785,0,-0.11823321474176474,1.8571428571428152,9.3149995803833,-1.5573704880305814,9.175000190734863,-2.3461614642555846,9.337499618530273,-0.11823321474176474
4489,2004-07-13,9.042499542236328,9.30500030517578,9.039999961853027,9.227499961853027,6265200.0,-0.02585518102756812,-1.7894834587333985,-2.387091613856013,25.82521567863502,45.0353383221193,0.41276721267794514,0.49183957995859906,0.28809127183968286,0.2127465210111481,12.42079803710266,0.26500034332275213,0.05082264344975762,-0.4622504234313958,-0.8824724837758193,-0.04202836308697222,-0.6723614536036067,-0.2521393932591849,0.6253473813798216,0.5207453751810489,-44.521709484952645,0.21011103017221153,7,0.36875057220458984,0.4387502670288086,0.23000025749206543,0.3450002670288086,-0.4874992370605469,1,-0.07215916305727599,1.1538560856373208,9.282500267028807,1.8571428571428152,9.3149995803833,-1.5573704880305814,9.175000190734863,-0.07215916305727599
4490,2004-07-14,8.962499618530273,9.042499542236328,8.927499771118164,9.03499984741211,6316800.0,-0.008847102875967572,1.6285776566757493,0.391892240201663,24.584084873903436,39.867102005184954,0.4087722290020537,0.5618575250047133,0.3693940230923829,0.2869764407722215,13.207117697406204,0.11499977111816406,-0.01621674084586111,-0.5176253318786621,-1.0028206370510073,-0.032430026706316895,-0.7602229844648356,-0.2750276792924886,0.6300056696743024,7.999965122767858,-30.670718916599302,0.24259765258617277,7,0.38250017166137695,0.46250009536743164,0.3131251335144043,0.4250001907348633,-0.4524993896484375,2,-0.06917711709322827,-1.7894834587333985,9.042499542236328,1.1538560856373208,9.282500267028807,1.8571428571428152,9.3149995803833,-0.06917711709322827
4491,2004-07-15,8.949999809265137,9.05500030517578,8.917499542236328,9.029999732971193,5142000.0,-0.0013946789173963081,1.1153789723877179,1.1034437399700332,15.714236779332836,35.671771583875504,0.33544480707056934,0.563266169316206,0.37929033768724807,0.29421366743142663,14.003011431001772,0.13750076293945135,-0.07095554894006639,-0.5047501087188717,-1.0448985779694056,0.03539836053166212,-0.7748243433441377,-0.23467587409360569,0.5494047065473406,7.87884532688454,-23.53780389014727,0.2700742346252667,7,0.2775001525878906,0.4699997901916504,0.325624942779541,0.4375,-0.3274993896484357,3,-0.05865917650487429,1.6285776566757493,8.962499618530273,-1.7894834587333985,9.042499542236328,1.1538560856373208,9.282500267028807,-0.05865917650487429
4492,2004-07-16,9.0024995803833,9.095000267028807,8.949999809265137,9.0,6509600.0,0.005865896339328991,-1.8292782776169882,-0.031244784588607657,19.599944457923158,31.44887779077045,0.23429475719089865,0.49727637128041735,0.32845079895355234,0.2366632593654927,15.209161915270236,0.1450004577636701,-0.13589428929167546,-0.4275002956390388,-1.0035692284455688,0.14856863716749125,-0.7155347620423029,-0.13946582923577466,0.40380013965699213,20.85889139821435,-4.711786210085986,0.28803446640326474,7,0.21625041961669922,0.41750001907348633,0.27312517166137695,0.38500022888183594,-0.36749935150146484,4,-0.06803657490806214,1.1153789723877179,8.949999809265137,1.6285776566757493,8.962499618530273,-1.7894834587333985,9.042499542236328,-0.06803657490806214
4493,2004-07-19,9.045000076293944,9.182499885559082,8.947500228881836,9.074999809265137,4805600.0,0.0047209661640255085,-1.0888911494559803,-12.001907668829402,22.999971771218696,28.96530358581689,0.1464474283784849,0.4357697033871428,0.287010302978997,0.18838988052938,15.676103792715873,0.2349996566772461,-0.20376570473036537,-0.35874981880188095,-0.9554348524302707,0.2379352148265088,-0.6570923356160758,-0.06040730198768607,0.28309161529771565,32.90329884525619,10.442653299954554,0.29834251681419516,7,0.17374992370605646,0.3749995231628436,0.2306246757507342,0.3424997329711932,-0.3150005340576172,0,-0.06412381634204489,-1.8292782776169882,9.0024995803833,1.1153789723877179,8.949999809265137,1.6285776566757493,8.962499618530273,-0.06412381634204489
4494,2004-07-20,9.21500015258789,9.21500015258789,8.9975004196167,9.092499732971193,3856800.0,0.018794922593699193,2.551003884749827,-4.083383666592191,29.616082269181064,27.425066526848756,-0.053913096109837966,0.24775636198254958,0.12482259185475897,0.013347269699126585,15.915815604031131,0.2174997329711914,-0.2353102081309224,-0.1692497730255127,-0.7637291043589975,0.42522955830797216,-0.4664894386922551,0.12798989264122973,0.0473967951069163,100.0,79.58157532727066,0.29723966566674204,7,-0.07375049591064453,0.20499944686889648,0.06062459945678711,0.1724996566772461,-0.3400001525878906,1,-0.0870862461019919,-1.0888911494559803,9.045000076293944,-1.8292782776169882,9.0024995803833,1.1153789723877179,8.949999809265137,-0.0870862461019919
4495,2004-07-21,8.947500228881836,9.217499732971193,8.947500228881836,9.1850004196167,5260800.0,-0.029028748700664075,-1.273678208458999,-1.9387704260768979,25.552048385311124,26.42725453284971,0.17036313385923663,0.48353815981118586,0.3983964858864546,0.2732798426040297,16.07599636032605,0.26999950408935725,-0.2787366024523017,-0.40087471008300746,-1.0104243936456427,0.20867497347962782,-0.7056495518643242,-0.0960998683016907,-0.030000686645507812,10.000222523865625,-7.169141528059482,0.3047748417813176,7,0.17624950408935547,0.47249937057495117,0.31937456130981445,0.4399995803833008,-0.10249996185302734,2,-0.043866992306867525,2.551003884749827,9.21500015258789,-1.0888911494559803,9.045000076293944,-1.8292782776169882,9.0024995803833,-0.043866992306867525
4496,2004-07-22,8.625,8.954999923706055,8.427499771118164,8.9375,16597200.0,-0.036043612252820045,2.035973434326802,1.3157884169822156,24.471286907346084,24.867008099694083,0.45442935438191157,0.7645073964957376,0.720930598434478,0.5856218870069263,17.21804870388821,0.5275001525878906,-0.3150000397799424,-0.6721249580383297,-1.3440630854490028,-0.00018683062765667557,-1.0080940217436662,-0.3361558943329932,0.5924997329711932,25.000030179568377,5.49174049521789,0.33596906370533686,7,0.2512497901916504,0.5499997138977051,0.6662497520446777,0.7624998092651367,0.15999984741211115,3,-0.013333306796308841,-1.273678208458999,8.947500228881836,2.551003884749827,9.21500015258789,-1.0888911494559803,9.045000076293944,-0.013333306796308841
4497,2004-07-23,8.492500305175781,8.627499580383299,8.460000038146973,8.600000381469728,6249200.0,-0.015362283457880488,1.0615521855486405,0.3440002441406307,23.142854495922904,23.50063617986381,0.5118102803844646,0.8377705794965706,0.8441881238173394,0.7050140590343439,17.5978775343443,0.16749954223632635,-0.35397471108692535,-0.7397496700286865,-1.4601222078945497,-0.01937713216282333,-1.0999359389616181,-0.3795634010957549,0.7249994277954119,8.22791610079974,-11.906534839755194,0.36018626893293193,7,0.3737497329711914,0.6824994087219238,0.7987494468688965,0.8949995040893555,0.22499942779541016,4,0.015307637299899923,2.035973434326802,8.625,-1.273678208458999,8.947500228881836,2.551003884749827,9.21500015258789,0.015307637299899923
4498,2004-07-26,8.492500305175781,8.567500114440918,8.267499923706055,8.505000114440918,5968800.0,0.0,3.36364519104724,0.11627721296641103,23.964487191135007,23.29388857014159,0.43355719732363696,0.7776157771946046,0.8337076598189643,0.6933701870405109,18.17948673991453,0.3000001907348633,-0.3720683366913633,-0.676249694824218,-1.423225149785651,0.07072576013721488,-1.0497374223049345,-0.3027619673435016,0.7091994285583514,23.684255436195617,1.0246756103462182,0.3734877274807167,7,0.2499995231628418,0.6024994850158691,0.8424994945526123,0.8949995040893555,0.2024993896484375,0,0.01677950174687748,1.0615521855486405,8.492500305175781,2.035973434326802,8.625,-1.273678208458999,8.947500228881836,0.01677950174687748
4499,2004-07-27,8.597499847412111,8.645000457763674,8.492500305175781,8.512499809265138,4700400.0,0.012363796109885028,-1.4400210572895198,-6.800106813153277,28.977259180749712,23.782019048680066,0.289209690630587,0.6157809181141669,0.7177003827904418,0.5781372383621619,18.25379410671274,0.1525001525878924,-0.4060680219547468,-0.5151251316070535,-1.2563642207183143,0.22611395750420726,-0.8857446761626839,-0.14450558705142313,0.5668318939208987,34.73684104856022,9.714721651216742,0.3706195445556304,7,0.1449999809265119,0.49749994277953924,0.7818753719329816,0.7899999618530256,0.050000190734861505,1,0.015411421596488672,3.36364519104724,8.492500305175781,1.0615521855486405,8.492500305175781,2.035973434326802,8.625,0.015411421596488672
4500,2004-07-28,8.560000419616701,8.622500419616701,8.362500190734862,8.547499656677246,5928000.0,-0.00436166658458248,2.781800527118833,0.14706773328548353,31.192648242554412,25.501842544593575,0.2945896021409933,0.5879288131729243,0.7463501793190712,0.6048817244953941,18.526468720863885,0.2600002288818395,-0.4389934984019348,-0.49199957847594966,-1.2037460047993829,0.21974684784748355,-0.8478727916376663,-0.13612636531423306,0.5684580490112303,42.545526677912186,13.867490055841486,0.35587321316171633,7,0.18249940872192205,0.5349993705749494,0.8543746471405012,0.8274993896484357,0.1774997711181605,2,0.036799014596006874,-1.4400210572895198,8.597499847412111,3.36364519104724,8.492500305175781,1.0615521855486405,8.492500305175781,0.036799014596006874
4501,2004-07-29,8.550000190734862,8.642499923706055,8.189999580383299,8.637499809265138,10650000.0,-0.001168250980329688,8.282072851050547,-6.999542264265386,24.584723713109284,26.05570690628092,0.2703087796151262,0.5329068515447943,0.7505871108773103,0.6047979462333739,19.721921413111243,0.4525003433227557,-0.4389479262611218,-0.44337482452392685,-1.1145819255903149,0.2278322765424612,-0.7789783750571218,-0.10777127399073194,0.5440199360961948,79.12086069465022,50.76950112952779,0.33560355053319435,7,0.1537494659423846,0.5062494277954119,0.8831250667572039,0.8374996185302752,0.06999969482422053,3,0.03450293213017952,2.781800527118833,8.560000419616701,-1.4400210572895198,8.597499847412111,3.36364519104724,8.492500305175781,0.03450293213017952
4502,2004-07-30,8.564999580383299,8.617500305175781,8.4375,8.467499732971191,6062800.0,0.0017543145396290427,-1.2857281259461095,-1.1142888283378092,25.8823174906845,26.375967541777122,0.20866723348325777,0.47076722361483725,0.7291545369630121,0.5810965299776552,21.628775525006503,0.18000030517578125,-0.43010356973320363,-0.3831254005432143,-1.0409283929541484,0.2746775918677198,-0.7120268967486822,-0.054223904337746376,0.47477931366089265,82.41742349136285,53.58131105347091,0.3289014962054674,7,0.1387500762939471,0.49125003814697443,0.8681256771087664,0.8225002288818377,0.16250038146972834,4,0.02568596355015429,8.282072851050547,8.550000190734862,2.781800527118833,8.560000419616701,-1.4400210572895198,8.597499847412111,0.02568596355015429
4503,2004-08-02,8.707500457763674,8.715000152587889,8.377499580383299,8.524999618530272,7120400.0,0.01663758136156246,2.4177233526804867,1.8718064087015065,37.94966792908516,27.301921503988684,0.014815411132584444,0.28582046476727463,0.580212388709894,0.4299952316075597,23.958806726072275,0.33750057220458984,-0.40823586939283096,-0.2043745517730695,-0.8288486621988014,0.42009955865266235,-0.5166116069859346,0.10786250343979553,0.2812916774608638,98.57148825710372,63.4209323534249,0.31223705521286566,8,-0.0037508010864275576,0.3487491607665998,0.7968747615814191,0.6799993515014631,-0.0550003051757848,0,0.001148351958868199,-1.2857281259461095,8.564999580383299,8.282072851050547,8.550000190734862,2.781800527118833,8.560000419616701,0.001148351958868199
4504,2004-08-03,8.542499542236326,8.6875,8.522500038146973,8.677499771118164,6901600.0,-0.018949285886081246,1.129022334338276,-0.7397238798950655,35.76271296026903,28.436439790095122,0.08313240272988054,0.4062818334054672,0.7422023523046182,0.5873448342885954,26.444056315496177,0.185000419616701,-0.4003298356431735,-0.32787542343139897,-0.933492114594257,0.277741267731459,-0.630683769012828,-0.025067077849969976,0.39836503969773673,67.14277669694806,27.378158181491052,0.3028083455814291,8,0.030000209808351386,0.5137500762939471,0.9681255817413348,0.8450002670288104,0.2275009155273473,1,0.017851935704987998,2.4177233526804867,8.707500457763674,-1.2857281259461095,8.564999580383299,8.282072851050547,8.550000190734862,0.017851935704987998
4505,2004-08-04,8.510000228881836,8.635000228881836,8.484999656677246,8.532500267028809,6716000.0,-0.0038044267013190858,-3.1378793259934494,0.16666666666666446,35.284293843984074,29.63788500527712,0.052574769442260916,0.39379859160806063,0.7679466038766769,0.615598612132839,28.75534114879141,0.15000057220458984,-0.4040143621291321,-0.3189997673034668,-0.90292329087025,0.26492375626331643,-0.6109615290868593,-0.027038005520074293,0.3858124529591809,60.95243804302645,16.445849638860977,0.2919617617833917,8,-0.05750036239624201,0.5099997520446777,1.0493745803833008,0.8774995803833008,0.45749950408935547,2,0.016157438962043802,1.129022334338276,8.542499542236326,2.4177233526804867,8.707500457763674,-1.2857281259461095,8.564999580383299,0.016157438962043802
4506,2004-08-05,8.292499542236326,8.5,8.270000457763674,8.5,6118000.0,-0.02555824686200836,1.2168581671109306,9.222226931717113,28.614467002597422,30.245841950463177,0.24356352452399754,0.5710738896736434,0.9736883203590683,0.8265080479039462,30.67697252734436,0.2399997711181623,-0.4374510655835788,-0.49237542152405034,-1.0991387013446623,0.11438785829656162,-0.7957570614343563,-0.18899378161374436,0.5609643535172282,5.055977506128479,-40.688655017575876,0.30338163991030564,8,0.16000032424926758,0.6937503814697266,1.2668752670288104,1.0950002670288104,0.7100000381469744,3,0.05366302961272473,-3.1378793259934494,8.510000228881836,1.129022334338276,8.542499542236326,2.4177233526804867,8.707500457763674,0.05366302961272473
4507,2004-08-06,8.109999656677246,8.3125,8.092499732971191,8.295000076293945,7167600.0,-0.022007825822546123,1.0,0.8915663204338558,24.02776887387523,30.252873248545423,0.40912347525187087,0.6942648109499885,1.138197579805766,1.0053601637280138,32.518796956004316,0.2200002670288086,-0.44689554415234056,-0.6146253108978268,-1.2388033049808236,0.009552683185169997,-0.9267143079393243,-0.3025363138563293,0.7036563801540936,2.811230828861161,-42.71710959795083,0.3120889970414984,8,0.2937502861022949,0.817500114440918,1.468750238418579,1.2775001525878906,0.9625005722045898,4,0.06288535764140701,1.2168581671109306,8.292499542236326,-3.1378793259934494,8.510000228881836,1.129022334338276,8.542499542236326,0.06288535764140701
4508,2004-08-09,8.185000419616701,8.234999656677246,8.050000190734862,8.100000381469728,8166400.0,0.009247936635571108,1.0000103100755788,-0.4594586235160088,19.79474478178237,29.232593870882386,0.3195174193709658,0.5616209343358509,1.0475604552080124,0.924755568906729,34.490266452074,0.1849994659423846,-0.4284977630914568,-0.4847495555877668,-1.095243024095124,0.12574391291959053,-0.7899962898414454,-0.17950282133408813,0.5709631129058277,21.176512827110887,-16.74021125603957,0.3052467342536784,8,0.19749975204467418,0.6087498664855939,1.4231243133544904,1.2062497138977033,0.7874994277954084,0,0.06627972076044575,1.0,8.109999656677246,1.2168581671109306,8.292499542236326,-3.1378793259934494,8.510000228881836,0.06627972076044575
4509,2004-08-10,8.390000343322754,8.397500038146973,8.177499771118164,8.182499885559082,5607200.0,0.025045804910985403,-1.0229845746406743,2.4411807604707785,33.02893187953006,29.436625386101902,0.09162352688400688,0.3217260544824594,0.8260018998697767,0.7124528061953015,35.66093219330432,0.2200002670288086,-0.38909243232640023,-0.24712467193603516,-0.8433170928812643,0.349067749009194,-0.5452208824086497,0.05097153853657943,0.29536685502100823,58.119680413161156,15.983015628639613,0.29809621047261486,8,-0.0075001716613787295,0.39499998092651367,1.1949994564056396,1.0012497901916504,0.6149997711181641,1,0.031287222708405116,1.0000103100755788,8.185000419616701,1.0,8.109999656677246,1.2168581671109306,8.292499542236326,0.031287222708405116
4510,2004-08-11,8.342499732971191,8.392499923706055,8.287500381469728,8.335000038146973,4257600.0,-0.005661574303672867,-1.0487913805616396,0.03614302785182462,39.67093210333295,31.11287076279342,0.11736980509602546,0.3377108632908943,0.8563729008226613,0.7538969449088526,36.4104541090702,0.10499954223632635,-0.3533416496471986,-0.2636252880096439,-0.8530194631221875,0.32576888710289964,-0.5583223755659148,0.031071799546626977,0.2793307646116805,64.99992582529964,19.840678455823607,0.2946970875562718,8,0.04000043869018377,0.44250059127807617,1.2412500381469727,1.048750400543213,0.5200004577636719,2,0.05124372052454684,-1.0229845746406743,8.390000343322754,1.0000103100755788,8.185000419616701,1.0,8.109999656677246,0.05124372052454684
4511,2004-08-12,8.425000190734862,8.479999542236326,8.232500076293945,8.257499694824219,7761600.0,0.009889177153654893,-1.2758599522065914,22.334308240081146,47.438329758718915,33.50798323701947,0.017068338206099654,0.22541946757588427,0.7628287697954743,0.667554572424855,37.09706835533949,0.24749946594238104,-0.3316541641001276,-0.1548748493194605,-0.7262731708928172,0.4165234722538962,-0.44057401010613795,0.13082431146721696,0.1396472761632097,87.2094338492793,35.834549156946665,0.2856991607866781,8,-0.04250001907348633,0.28249979019165217,1.141874551773073,1.1699995994567889,0.39499950408935725,3,0.06439163560291994,-1.0487913805616396,8.342499732971191,-1.0229845746406743,8.390000343322754,1.0000103100755788,8.185000419616701,0.06439163560291994
4512,2004-08-13,8.390000343322754,8.449999809265138,8.327500343322754,8.425000190734862,5308800.0,-0.0041542844652511235,1.88237142087776,-0.20895369426714488,46.21072753439043,34.42587874872005,0.027528972669593088,0.22364609513480538,0.7877624482439654,0.6991485753458484,38.126610942420314,0.12249946594238459,-0.3159051497154195,-0.15924973487853933,-0.7001144093846108,0.3816149396275321,-0.42968207213157505,0.1111826023744964,0.12318239595899705,79.06992217562313,23.192997712928758,0.27043233725303584,8,-0.021250247955322266,0.2999997138977051,1.143749475479126,1.0737495422363281,0.41499996185302734,4,0.07300348176362226,-1.2758599522065914,8.425000190734862,-1.0487913805616396,8.342499732971191,-1.0229845746406743,8.390000343322754,0.07300348176362226
4513,2004-08-16,8.465000152587889,8.537500381469728,8.350000381469728,8.435000419616701,4349600.0,0.008939190249834139,1.1428548073307068,-0.8571389645775986,44.990567833716845,35.45119595688092,-0.09553333393220775,0.10853064202201423,0.7058588509622652,0.6219827366690591,39.65506444737103,0.1875,-0.2882406975286447,-0.05524992942810236,-0.5438675983661607,0.433367739509956,-0.29955876389713154,0.18905890504092682,-0.41499996185302734,79.86108167676764,20.429781462720214,0.24430883446902904,8,-0.12249994277953924,0.22249984741211115,1.0487494468688983,0.9662494659423846,0.12249946594238281,0,0.07176610340736067,1.88237142087776,8.390000343322754,-1.2758599522065914,8.425000190734862,-1.0487913805616396,8.342499732971191,0.07176610340736067
4514,2004-08-17,8.412500381469728,8.560000419616701,8.375,8.515000343322754,3911200.0,-0.006201981118938327,-1.084503258597829,-3.416695806974946,44.48599010462234,36.47360665250739,-0.07086545526130017,0.10311320569051041,0.7484457963444733,0.6707916717005897,41.44546553105146,0.185000419616701,-0.2657533930911278,-0.06762471199035502,-0.4320366733945349,0.29678724941382484,-0.24983069269244496,0.11458126871173491,-0.35275018692017035,54.96186762723191,-6.3325083802305855,0.18220598070208976,8,-0.10750007629394709,0.26499986648559215,1.0831243991851789,1.018749237060545,0.13499927520751775,1,0.06656754122423525,1.1428548073307068,8.465000152587889,1.88237142087776,8.390000343322754,-1.2758599522065914,8.425000190734862,0.06656754122423525
4515,2004-08-18,8.555000305175781,8.627499580383299,8.412500381469728,8.449999809265138,5657200.0,0.016939068914628264,-1.3888885945439113,-1.0243954632998078,50.17007166819455,38.86867383757374,-0.23055629019251,-0.07409859294996579,0.591036949402298,0.524952972889345,42.917249078532045,0.21499919891357067,-0.2753133115952,0.09450020790100133,-0.19938317007206763,0.3883835858740703,-0.052441481085534036,0.2414418968875367,-0.47524010162353747,81.64573006878572,21.672442190843952,0.1469416889865348,8,-0.216250419616701,0.0787496566772461,0.8912496566772461,0.8762493133544922,0.0275001525878924,2,0.052600794063430545,-1.084503258597829,8.412500381469728,1.1428548073307068,8.465000152587889,1.88237142087776,8.390000343322754,0.052600794063430545
4516,2004-08-19,8.510000228881836,8.627499580383299,8.452500343322754,8.524999618530272,4415600.0,-0.005260090553909191,-1.692313335387387,-0.14285065530738505,48.16669178004249,41.55077638270343,-0.16925853616820596,-0.04021773872249845,0.6194918414674326,0.5699113194789653,42.478759411830254,0.1749992370605451,-0.26974361403804714,0.05525012016296316,-0.22943775580935366,0.33993799613528,-0.08709381782319525,0.19759405814912157,-0.39737566271972824,60.83344989382435,3.546384327545482,0.14234393798615871,8,-0.17125034332275568,0.1237497329711914,0.8749995231628418,0.9149994850158691,-0.07250022888183594,3,0.04142185104257545,-1.3888885945439113,8.555000305175781,-1.084503258597829,8.412500381469728,1.1428548073307068,8.465000152587889,0.04142185104257545
4517,2004-08-20,8.622500419616701,8.659999847412111,8.467499732971191,8.510000228881836,3055600.0,0.01321976353808485,1.0533449978891702,-7.500317904375371,47.10884651640154,44.5856765754389,-0.22508544479400427,-0.1501790410742334,0.493749859350034,0.45778364579975594,41.94138830718626,0.19250011444091975,-0.2581013325217647,0.16125030517578232,-0.13284750344999274,0.4553481138015574,0.014201400862894786,0.30829920948866985,-0.47898335260132185,87.90338954894203,34.35807326625367,0.14704890431288736,8,-0.20375061035156428,0.011249542236326349,0.7012493610382062,0.7974991798400861,-0.0750007629394549,4,0.0229051047371589,-1.692313335387387,8.510000228881836,-1.3888885945439113,8.555000305175781,-1.084503258597829,8.412500381469728,0.0229051047371589
4518,2004-08-23,8.635000228881836,8.722499847412111,8.585000038146973,8.627499580383299,3828000.0,0.0014496733727837885,-1.9729774313610644,0.0666723180604564,53.51045964531316,46.86140188274814,-0.18667032480931134,-0.15964059125914432,0.4666715561861068,0.44493447598392777,40.71284884951909,0.1374998092651385,-0.21164723689753373,0.16662511825561488,-0.13739754065313825,0.470647777164368,0.014613788801238314,0.31863644770999144,-0.45016453943471824,74.8202426038747,22.04501745353032,0.15201132945437626,8,-0.1575002670288086,-0.0012502670288085938,0.6843745708465576,0.7849993705749512,-0.010000228881835938,0,0.019687327363969054,1.0533449978891702,8.622500419616701,-1.692313335387387,8.510000228881836,-1.3888885945439113,8.555000305175781,0.019687327363969054
4519,2004-08-24,8.729999542236326,8.762499809265138,8.659999847412111,8.682499885559082,4008400.0,0.011001657305895973,-1.2162217892013676,6.332739987283706,57.97098344477955,48.894740920686644,-0.25520653527796,-0.25740150383527016,0.3616044565829686,0.3500947452749479,39.8522877339515,0.12749958038330256,-0.13079452717384754,0.2549994468688954,-0.0661621876216767,0.5761610813594675,0.09441862962360936,0.4155802641141815,-0.49139743699270966,90.71419423925174,37.363383401340435,0.16058081724528583,8,-0.23249959945678533,-0.096249580383299,0.5893752574920672,0.6900000572204608,-0.0149993896484375,1,-0.01632301617160803,-1.9729774313610644,8.635000228881836,1.0533449978891702,8.622500419616701,-1.692313335387387,8.510000228881836,-0.01632301617160803
4520,2004-08-25,8.875,8.899999618530273,8.692500114440918,8.742500305175781,4554000.0,0.016609446204682188,1.2739804769967182,2.7894874214468888,72.2753378156608,51.654408482569075,-0.3539499161657531,-0.39799858422594525,0.2023719122742964,0.20685709494192217,38.31143815964519,0.20749950408935547,-0.03991627190706204,0.3842499256134033,0.017830146131879943,0.7506697050949267,0.20104003587264074,0.5674598153541659,-0.5735301702738003,94.41348401767125,33.509800209189734,0.1832098897407619,8,-0.26125001907348633,-0.24125003814697266,0.4056246280670166,0.5449995994567871,0.07250022888183594,2,-0.03690144713495813,-1.2162217892013676,8.729999542236326,-1.9729774313610644,8.635000228881836,1.0533449978891702,8.622500419616701,-0.03690144713495813
4521,2004-08-26,8.845000267028809,8.892499923706055,8.789999961853027,8.850000381469727,2752000.0,-0.0033802516023877516,1.2777972046497335,-0.03773679967754937,81.818189324469,55.61079312591114,-0.2884404505723239,-0.363396545198146,0.21741691236864114,0.24033922957691622,36.278233906240885,0.10249996185302734,0.010711729857781904,0.33950018882751465,-0.05928290238524525,0.7382832800402745,0.1401086432211347,0.5388917344338946,-0.45973626687003843,87.2833835712191,18.245227853206302,0.1993915456063795,8,-0.2200002670288086,-0.3425002098083496,0.42687439918518066,0.5749993324279785,0.17999935150146484,3,-0.029677761598679187,1.2739804769967182,8.875,-1.2162217892013676,8.729999542236326,-1.9729774313610644,8.635000228881836,-0.029677761598679187
4522,2004-08-27,8.784999847412111,8.864999771118164,8.765000343322754,8.800000190734863,2246000.0,-0.006783540735477267,-2.6363857051204245,2.9999999999996447,76.31575645173062,59.09136963902378,-0.1860858989022116,-0.3015287145573762,0.2601675391802498,0.3036681805157162,34.185614555386614,0.09999942779541016,0.05000324473794571,0.26849975585937713,-0.14889635919103128,0.6858958709097855,0.059801698334172926,0.47719781338458134,-0.3276728606813304,63.49208752017156,-11.121050015535566,0.20869805752520462,8,-0.14750003814697443,-0.3099999427795428,0.24062490463256658,0.3899998664855939,0.2725000381469709,4,-0.03955604478632724,1.2777972046497335,8.845000267028809,1.2739804769967182,8.875,-1.2162217892013676,8.729999542236326,-0.03955604478632724
4523,2004-08-30,8.717499732971191,8.819999694824219,8.694999694824219,8.8100004196167,3366000.0,-0.007683564668564458,1.2222372927333762,6.166571301418494,66.33412544544433,61.51894023244845,-0.08828632777826861,-0.24584570697918018,0.30694062431504143,0.3752158926796447,32.77976774643988,0.125,0.07103924551953256,0.2004996776580814,-0.21788252528520857,0.6188818806013714,-0.008691423813562693,0.4096907791297255,-0.1981985777884816,23.958308498040427,-50.56245833067041,0.2091911014716449,8,-0.061249732971191406,-0.24249982833862305,0.30312514305114746,0.45749998092651367,0.4025001525878906,0,-0.01950101307729024,-2.6363857051204245,8.784999847412111,1.2777972046497335,8.845000267028809,1.2739804769967182,8.875,-0.01950101307729024
4524,2004-08-31,8.694999694824219,8.747500419616701,8.590000152587889,8.727499961853027,4816000.0,-0.0025810196542792596,3.344764084553244,0.35135162999773184,68.0306892894811,63.50345330148029,-0.024026214902168164,-0.2227557513485987,0.30689651198350987,0.4035499135571676,31.491278304636577,0.15750026702881215,0.0988170768829324,0.17037463188171387,-0.2554566306647885,0.5962058944282163,-0.042540999391537326,0.38329026315496506,-0.1224007547728494,33.87087842785018,-40.12525648349881,0.2129156312732513,8,-0.018749713897705078,-0.2199997901916504,0.22375011444091797,0.40000009536743164,0.26000022888183594,1,-0.00805056897999512,1.2222372927333762,8.717499732971191,-2.6363857051204245,8.784999847412111,1.2777972046497335,8.845000267028809,-0.00805056897999512
4525,2004-09-01,8.647500038146973,8.737500190734862,8.517499923706055,8.627499580383299,3995200.0,-0.005462870424885802,1.1999942779759507,-0.6153936441797547,61.80371594342526,65.01867820852281,0.04243710055248684,-0.17331260983262098,0.3289009676819976,0.45694601163544846,30.150300873740193,0.22000026702880682,0.12418167355483867,0.11599998474121165,-0.3132631093243621,0.5452630788067854,-0.09863156229157433,0.3306315317739976,0.2524995803833008,34.666697184244796,-36.10242931220753,0.21463154703278647,9,0.036249637603759766,-0.1725001335144043,0.27124977111816406,0.44749975204467773,0.1549997329711914,2,0.00780573739729995,3.344764084553244,8.694999694824219,1.2222372927333762,8.717499732971191,-2.6363857051204245,8.784999847412111,0.00780573739729995
4526,2004-09-02,8.737500190734862,8.75,8.627499580383299,8.720000267028809,3044400.0,0.010407649863066526,4.764787721030512,0.8749761586876077,67.41854804322185,67.27531171150285,-0.013296767618761862,-0.24060079766651477,0.21440934782146392,0.37178887664805593,28.1505343115108,0.122500419616701,0.15932575127670034,0.18375010490417232,-0.2394409934088877,0.6069412032172323,-0.027845444252358575,0.3953456540607032,0.1548494338989279,63.30945716010707,-6.144897466847226,0.21159554915653023,9,-0.028750419616697442,-0.26250028610229315,0.1812496185302752,0.3574995994567889,0.09249973297119318,3,0.024034338605183114,1.1999942779759507,8.647500038146973,3.344764084553244,8.694999694824219,1.2222372927333762,8.717499732971191,0.024034338605183114
4527,2004-09-03,8.619999885559082,8.75,8.547499656677246,8.707500457763674,3974000.0,-0.01344781718006427,1.3478347403512845,-5.000054495913416,57.45191051233418,67.7132506967274,0.11601137024141828,-0.08741534449920962,0.30103454089065096,0.49353801932481645,25.79264931796834,0.2025003433227539,0.1738444494011091,0.04074978828430176,-0.3277894142155837,0.40928899078418723,-0.14351981296564098,0.2250193895342445,0.2648527450561531,33.88431054811882,-32.83867960730993,0.1842696012499423,9,0.08874988555908203,-0.14499998092651367,0.25999975204467773,0.4362497329711914,0.07999992370605646,4,0.046983728346641884,4.764787721030512,8.737500190734862,1.1999942779759507,8.647500038146973,3.344764084553244,8.694999694824219,0.046983728346641884
4528,2004-09-07,8.727499961853027,8.829999923706055,8.642499923706055,8.675000190734862,5229600.0,0.012471006696187725,-2.1914810726576195,-0.5999934605617459,64.38353897565821,68.42575686682503,0.025716615045801916,-0.16041331137639858,0.16415848259036991,0.39111469841050095,23.019714158186478,0.21000003814697266,0.1999311515411044,0.12112488746643102,-0.20233677032776143,0.44458654526062347,-0.040605941430664316,0.28285571636352635,0.15000561462402473,67.20001220703125,-0.9689306665876529,0.16173082889709592,9,-0.01875019073486328,-0.252500057220459,0.15249967575073242,0.3287496566772461,-0.1374998092651385,1,0.037811506748604895,1.3478347403512845,8.619999885559082,4.764787721030512,8.737500190734862,1.1999942779759507,8.647500038146973,0.037811506748604895
4529,2004-09-08,8.652500152587889,8.84000015258789,8.632499694824219,8.737500190734862,3756800.0,-0.00859350439334916,-2.3199819947663696,-1.6190554041779652,54.74451741766373,66.47788793371424,0.0989753617723359,-0.0682379412052736,0.20967523328954485,0.4710861069309473,21.18609577432407,0.20750045776367188,0.21952956645703736,0.03300008773803498,-0.27439800847974993,0.3403981839558199,-0.12069896037085748,0.18669913584692743,0.217805310833743,41.8605063785236,-23.587359524128864,0.15369904810889248,9,0.05249977111816584,-0.1775002479553205,0.22749948501587092,0.4037494659423846,-0.12250041961669744,2,0.054030595172121165,-2.1914810726576195,8.727499961853027,1.3478347403512845,8.619999885559082,4.764787721030512,8.737500190734862,0.054030595172121165
4530,2004-09-09,8.770000457763674,8.887499809265137,8.6875,8.712499618530272,5878400.0,0.013579925235903234,-2.7209240432213764,-0.6764801579733165,61.81818812346443,64.25566557804709,-0.03909690808084321,-0.1602868139551621,0.0617568730814515,0.3600894926920901,19.132930205573818,0.23499965667724787,0.23133904177913678,0.1291253566741961,-0.15580414201975756,0.4140548553681498,-0.013339392672781614,0.27159010602117384,-0.25250053405761896,65.44138271494178,-0.5657962263809537,0.142464749346977,9,-0.06750059127807795,-0.2950005531311053,0.044374227523801935,0.2862491607665998,-0.1700000762939453,3,0.021094578823950938,-2.3199819947663696,8.652500152587889,-2.1914810726576195,8.727499961853027,1.3478347403512845,8.619999885559082,0.021094578823950938
4531,2004-09-10,8.967499732971191,8.97249984741211,8.722499847412111,8.755000114440918,4513200.0,0.022519870569981615,1.2471925523342375,3.6955916011541152,64.55693961347598,62.94913037379656,-0.24293999407280964,-0.33208571304637147,-0.16288075052231576,0.1670750307287392,17.330502890946025,0.24999999999999822,0.23391431494804316,0.2994996547698978,-0.0017239121030456772,0.6007232216428413,0.14888787133342696,0.4501114382063687,-0.4425998115539542,98.82350301248752,34.11602453977076,0.1506117834364716,9,-0.22249984741210938,-0.4562497138977051,-0.23124980926513672,0.08874988555908203,-0.2150001525878924,4,-0.018399773266383868,-2.7209240432213764,8.770000457763674,-2.3199819947663696,8.652500152587889,-2.1914810726576195,8.727499961853027,-0.018399773266383868
4532,2004-09-13,9.0024995803833,9.042499542236328,8.882499694824219,8.962499618530273,3994400.0,0.003902966094710303,1.6666666666666667,0.1882354525136656,65.21737070105951,62.82504651330936,-0.27249916871025803,-0.33607671705312114,-0.21703171745083694,0.13896461840801422,15.339201923031501,0.15999984741210938,0.2036958419439756,0.3038745403289802,-0.0028372480895964003,0.6105863287475568,0.1505186461196928,0.4572304345382676,-0.45969566192626843,90.2439081122824,25.7079004286353,0.15335589420928825,9,-0.22249984741210938,-0.4562497138977051,-0.28312468528747736,0.053750038146972656,-0.4524993896484393,0,-0.01916130682784234,1.2471925523342375,8.967499732971191,-2.7209240432213764,8.770000457763674,-2.3199819947663696,8.652500152587889,-0.01916130682784234
4533,2004-09-14,9.072500228881836,9.140000343322754,8.97249984741211,9.03499984741211,4568000.0,0.007775690281737857,-1.0615397255771917,0.9375104308227833,64.48204835387466,62.43075307601975,-0.3205573344117667,-0.37759069290460623,-0.3045559920732632,0.07457400215767684,14.011350952201399,0.16750049591064453,0.166566765798688,0.3435001850128181,0.01467713961473116,0.672323230410905,0.17908866231377552,0.5079117077118607,-0.49971457299804634,86.69950183499859,24.42251855716053,0.1644115226990434,9,-0.24375009536743164,-0.47749996185302734,-0.4068753719329834,-0.06500053405761719,-0.40000057220458984,1,-0.041058187954722936,1.6666666666666667,9.0024995803833,1.2471925523342375,8.967499732971191,-2.7209240432213764,8.770000457763674,-0.041058187954722936
4534,2004-09-15,8.97249984741211,9.102499961853027,8.9350004196167,9.045000076293944,2083200.0,-0.011022361967143346,-1.2711943309367404,-1.9333197701032028,54.285704704063534,61.59541849386844,-0.19786118830206156,-0.24610330027121385,-0.2216682910577834,0.15654743648838831,12.668042580791264,0.16749954223632812,0.13879900043722238,0.21549983024597097,-0.0946892377557802,0.5256888982477221,0.060405296245095386,0.37059436424684655,-0.3543370165332025,62.98334390628919,4.574309739869818,0.1550945340008759,9,-0.12874984741210938,-0.3137497901916504,-0.38437461853027344,0.013750076293945312,-0.12249946594238281,2,-0.0426302258377349,-1.0615397255771917,9.072500228881836,1.6666666666666667,9.0024995803833,1.2471925523342375,8.967499732971191,-0.0426302258377349
4535,2004-09-16,9.005000114440918,9.05500030517578,8.960000038146973,9.015000343322754,2050400.0,0.0036222087023141114,1.1111134658585613,0.13793375601799818,57.017529183237436,60.43974973164796,-0.19480267374155602,-0.25630293148176975,-0.27012805593489553,0.11373034713679431,11.68222996030576,0.09500026702880682,0.13369512620015023,0.22550010681152344,-0.08825714036809273,0.5392573539911396,0.06862148322171535,0.3823787304013315,-0.34509028256650254,67.66465424493055,12.374813637388257,0.15687862358980814,9,-0.16125011444091797,-0.31874990463256836,-0.4212498664855957,-0.01875019073486328,-0.4800004959106463,3,-0.05274851476214748,-1.2711943309367404,8.97249984741211,-1.0615397255771917,9.072500228881836,1.6666666666666667,9.0024995803833,-0.05274851476214748
4536,2004-09-17,8.862500190734863,9.085000038146973,8.84000015258789,9.085000038146973,7395600.0,-0.015824533247649097,1.2022476726044542,22.249475491131033,53.169746116071174,59.96395368761874,-0.03655049815992051,-0.09069029144142426,-0.1403338981818436,0.2492512910626381,10.619990443527145,0.24499988555908203,0.12591673523618852,0.06537518501281703,-0.2232342712806208,0.35398464130625484,-0.07892954313390277,0.20967991315953682,-0.16418311794458162,7.500007947280918,-44.821014153937924,0.1443047281467189,9,0.023749828338623047,-0.17624998092651367,-0.278749942779541,0.1237497329711914,-0.2849998474121094,4,-0.02961915978738827,1.1111134658585613,9.005000114440918,-1.2711943309367404,8.97249984741211,-1.0615397255771917,9.072500228881836,-0.02961915978738827
4537,2004-09-20,8.819999694824219,8.904999732971191,8.770000457763674,8.904999732971191,4974400.0,-0.004795542453705726,2.1764521087412207,0.3820229053440088,54.27974365896799,58.84130976354205,0.041687318294281184,-0.034398636380458925,-0.11580828234714957,0.2839757914761325,9.86120306908663,0.13499927520751775,0.12962241183562284,0.012999725341796164,-0.2637226108453561,0.2897220615289484,-0.12536144275177996,0.1513608934353723,-0.08634796039133974,13.51331149332515,-40.644092756645406,0.13836116809357638,9,0.06625032424926758,-0.08624935150146484,-0.27499961853027344,0.16625022888183594,-0.1424999237060547,0,-0.0076530744644504045,1.2022476726044542,8.862500190734863,1.1111134658585613,9.005000114440918,-1.2711943309367404,8.97249984741211,-0.0076530744644504045
4538,2004-09-21,8.805000305175781,8.875,8.770000457763674,8.850000381469727,4386400.0,-0.0017006111300933435,1.2105326560523246,0.529412424687812,54.621872310278995,58.82768252938819,0.0769258070755825,-0.006335055607635809,-0.11828095978188458,0.29330833894099406,9.470565601088776,0.10499954223632635,0.11921250518379622,-0.01049966812133718,-0.27515735387362206,0.2541580176309477,-0.14282851099747873,0.12182917475480437,-0.03884068203171154,10.526285597918358,-44.28886790930608,0.1323288428761424,9,0.1087498664855957,-0.059999942779541016,-0.27562522888183594,0.18124961853027344,0.0774993896484375,1,-0.028960829710707126,2.1764521087412207,8.819999694824219,1.2022476726044542,8.862500190734863,1.1111134658585613,9.005000114440918,-0.028960829710707126
4539,2004-09-22,8.587499618530272,8.8125,8.564999580383299,8.8100004196167,4803600.0,-0.0247019510626999,1.1758282296029097,4.944453863434109,47.79410475679573,57.26945104420278,0.3176397398910229,0.21074765783587246,0.08659717105431852,0.5065343131205875,9.698032349421688,0.247500419616701,0.1249370062383317,-0.2208753585815444,-0.5023624087207157,0.06061169155762691,-0.36161888365113093,-0.08013183351195785,0.5525007247924822,4.326926603822015,-50.84597268445637,0.14074352506958565,9,0.2650003433227557,0.1700005531311053,-0.07249951362609686,0.398750305175783,0.3875007629394549,2,0.009898112596542052,1.2105326560523246,8.805000305175781,2.1764521087412207,8.819999694824219,1.2022476726044542,8.862500190734863,0.009898112596542052
4540,2004-09-23,8.547499656677246,8.632499694824219,8.542499542236326,8.552499771118164,5328000.0,-0.004657928806973466,-10.999745692666986,0.022472343544398022,42.7480788214637,54.846244289534745,0.36068914230807536,0.23711090282647973,0.11582855551798588,0.5423428284109981,10.79924698230358,0.0900001525878924,0.11215023866764184,-0.24450030326843297,-0.5469883273982816,0.05798772086141568,-0.3957443153333564,-0.09325629120350953,0.5810006713867182,0.9216792387491752,-51.02345427170623,0.15124401206492402,9,0.2937502861022949,0.22875070571899414,-0.056249380111694336,0.4387502670288086,0.33750057220458984,3,0.03539055126561719,1.1758282296029097,8.587499618530272,1.2105326560523246,8.805000305175781,2.1764521087412207,8.819999694824219,0.03539055126561719
4541,2004-09-24,8.582500457763674,8.702500343322754,8.527500152587889,8.5625,6202800.0,0.0040948584372373364,-2.8888865341413688,-4.000000000000355,48.47253072535861,52.985706514456865,0.29651468591354657,0.19124097008424457,0.07064683253553561,0.5014354266992402,11.775697370506759,0.17500019073486506,0.11965006379962162,-0.19637451171874787,-0.5116875471195055,0.11893852368200974,-0.35403102941912756,-0.038717994018368174,0.5225598388671848,14.569633460238293,-38.021755996137955,0.15765651770037886,9,0.2512497901916486,0.21374988555908025,-0.09625053405761896,0.40374946594238104,0.1949996948242152,4,-0.0066997770074556096,-10.999745692666986,8.547499656677246,1.1758282296029097,8.587499618530272,1.2105326560523246,8.805000305175781,-0.0066997770074556096
4542,2004-09-27,8.4375,8.515000343322754,8.430000305175781,8.457500457763674,4629200.0,-0.016894896595374687,-3.85716621253406,-1.0,38.53757130870276,50.1029868427711,0.3944189886776819,0.3255646444639009,0.2018790583815111,0.641462366721754,12.827789098358872,0.1525001525878924,0.10488438380838083,-0.32399997711181605,-0.6742532756369286,0.026253321413296504,-0.4991266263743732,-0.14887332784925889,0.6329066879882799,1.6853258353764122,-47.03162864862288,0.17512664926255636,9,0.3287501335144043,0.3475003242492676,0.04874992370605469,0.5487499237060547,0.30249977111816406,0,0.016592633282696667,-2.8888865341413688,8.582500457763674,-10.999745692666986,8.547499656677246,1.1758282296029097,8.587499618530272,0.016592633282696667
4543,2004-09-28,8.547499656677246,8.5625,8.444999694824219,8.477499961853027,3737600.0,0.013036996346932783,1.3499971389879646,-3.499904634750786,45.961525905787475,49.178078087407094,0.22586887290441382,0.21310183706280306,0.07773537665746133,0.5265194950373875,13.415025727307505,0.125,0.07079424575869453,-0.20550031661987234,-0.5682769295495138,0.15727629630976914,-0.38688862308469396,-0.02411201015505071,0.4716745206860331,30.71880921511918,-18.08612798210428,0.181388306464821,9,0.21000051498413086,0.23750066757202148,-0.021249771118164062,0.4387502670288086,0.36500072479248047,1,0.0152091394749998,-3.85716621253406,8.4375,-2.8888865341413688,8.582500457763674,-10.999745692666986,8.547499656677246,0.0152091394749998
4544,2004-09-29,8.625,8.667499542236326,8.417499542236326,8.512499809265138,4288400.0,0.00906701917937025,1.5316548603767846,1.6071525885558329,44.246023336219515,47.75902188218288,0.10492596160100831,0.13711854468574458,-0.018780499154630093,0.4468315679737298,13.222749918646077,0.25,0.03144193147572061,-0.12449998855590749,-0.49096463457634343,0.24196465746452844,-0.30773231156612546,0.058732334454310475,0.3470402675882802,72.80697351469843,25.028004896939997,0.18323232301021763,9,0.1262497901916504,0.15374994277954102,-0.06937503814697266,0.3612499237060547,0.42749977111816406,2,0.029855037081068847,1.3499971389879646,8.547499656677246,-3.85716621253406,8.4375,-2.8888865341413688,8.582500457763674,0.029855037081068847
4545,2004-09-30,8.715000152587889,8.720000267028809,8.587499618530272,8.627499580383299,4652000.0,0.010434800300045177,1.7179396891535705,0.7777815453736401,39.04559999404208,46.189672313068534,-0.034125384985996376,0.05526824824898746,-0.11851879224826156,0.3557437283000695,12.544739052753167,0.13250064849853693,-0.013099379440937753,-0.03787484169006561,-0.4016173866292938,0.3258677032491626,-0.2197461141596797,0.1439964307795485,0.2015860424651965,98.34707356673282,54.66925565441153,0.18187127246961385,9,-0.05375051498412908,0.06374979019165217,-0.14937520027160467,0.27124977111816584,0.6250000000000018,3,0.029833645935695374,1.5316548603767846,8.625,1.3499971389879646,8.547499656677246,-3.85716621253406,8.4375,0.029833645935695374
4546,2004-10-01,8.947500228881836,9.0024995803833,8.625,8.717499732971191,9887200.0,0.02667814942319957,1.2205909989762003,2.628559906704014,47.96299187400792,45.487811003628536,-0.2830678313098147,-0.1693765102701228,-0.34785938027675556,0.12229936599887736,12.116282476822901,0.3774995803833008,-0.032330225368518484,0.1841252326965339,-0.18973194008871808,0.5579824054817859,-0.002803353696091193,0.371053819089159,-0.5300006866455096,90.59840206580519,50.629318353603566,0.18692858639262566,10,-0.23750066757202148,-0.16875028610229492,-0.32375025749206543,0.03874969482421875,0.3274993896484375,4,-0.006985191215559294,1.7179396891535705,8.715000152587889,1.5316548603767846,8.625,1.3499971389879646,8.547499656677246,-0.006985191215559294
4547,2004-10-04,9.024999618530273,9.077500343322754,8.927499771118164,8.960000038146973,8425200.0,0.008661568892535554,-1.3076990793382974,0.2826062618949882,48.25044048097432,44.77987413370579,-0.36702668969216923,-0.22659634132596196,-0.41696207546984887,0.040464646896428036,11.393335137366606,0.15000057220458984,-0.058092974018423504,0.2413746356964115,-0.14349538017057384,0.6262446515633968,0.04893962776291971,0.43380964362990326,-0.5958000755310078,92.0453543835009,55.591956492841696,0.19243500793349236,10,-0.2774996757507324,-0.24624967575073242,-0.46124958992004395,-0.03874969482421875,0.17750072479248047,0,-0.027423764698473185,1.2205909989762003,8.947500228881836,1.7179396891535705,8.715000152587889,1.5316548603767846,8.625,-0.027423764698473185
4548,2004-10-05,9.057499885559082,9.100000381469727,8.862500190734863,8.992500305175781,8992000.0,0.0036011377731339778,2.1666571299598822,1.0,53.29457034816455,45.39103697719121,-0.4022434449731591,-0.2457035786341546,-0.4405148704507571,0.0032550881628399253,11.069132477668795,0.23750019073486328,-0.06879551178725407,0.25737490653991735,-0.14524960448460966,0.6599994175644444,0.05606265102765384,0.45868716205218085,-0.6023683105468773,93.77282876920971,58.16885695717,0.20131225551226317,10,-0.2987499237060547,-0.278749942779541,-0.5012500286102295,-0.07124996185302734,0.2375001907348615,1,-0.03505383587662281,-1.3076990793382974,9.024999618530273,1.2205909989762003,8.947500228881836,1.7179396891535705,8.715000152587889,-0.03505383587662281
4549,2004-10-06,9.119999885559082,9.119999885559082,9.015000343322754,9.052499771118164,9465600.0,0.006900358905844062,2.1110922731318613,1.0384700030811216,54.35604664906705,46.68081118025825,-0.42607063182817306,-0.286049808640799,-0.49654163240935034,-0.06439701283287746,10.760877413262984,0.10499954223632812,-0.07678699951209111,0.2964999198913567,-0.12392716286789884,0.7169270026506123,0.08628637851172982,0.5067134612709836,-0.6261761821594263,100.0,65.62382849773894,0.2102135413796274,10,-0.35125017166137695,-0.341249942779541,-0.5543749332427979,-0.13374996185302734,0.30749988555908203,2,-0.02275213889179073,2.1666571299598822,9.057499885559082,-1.3076990793382974,9.024999618530273,1.2205909989762003,8.947500228881836,-0.02275213889179073
4550,2004-10-07,8.954999923706055,9.1225004196167,8.952500343322754,9.077500343322754,4814400.0,-0.018092101307401798,-1.666676639764236,-1.8148179544780232,53.44505102240154,47.23331343548524,-0.2203612443367131,-0.11223380658159776,-0.325643378747392,0.09583619557098189,10.645265517521201,0.1700000762939453,-0.0884669891088361,0.12224998474121129,-0.30134956003914226,0.5458495295215648,-0.08954978764896637,0.33404975713138896,-0.41108212573364433,66.33158700857061,27.37615251499713,0.21179977239017708,10,-0.18499994277954102,-0.17624998092651367,-0.37937498092651367,0.03125,0.5174999237060547,3,0.010887755247658282,2.1110922731318613,9.119999885559082,2.1666571299598822,9.057499885559082,-1.3076990793382974,9.024999618530273,0.010887755247658282
4551,2004-10-08,8.802499771118164,9.010000228881836,8.772500038146973,8.982500076293945,6402800.0,-0.017029609590971106,1.0212729692877085,1.4693852130384348,49.397593525656944,48.43998257070237,-0.03729425700856481,0.028744923185389126,-0.16857300285797905,0.2443109792736422,10.967747771160896,0.23750019073486328,-0.07651980335875308,-0.022000169754027965,-0.4409512520399286,0.39695091253187265,-0.23147571089697827,0.18747537138892234,-0.20072371098132535,8.571342935460843,-32.21427063316239,0.20947554114295033,10,-0.03249979019165039,-0.023749828338623047,-0.22312498092651367,0.18375015258789062,0.6050004959106428,4,0.061062243163392704,-1.666676639764236,8.954999923706055,2.1110922731318613,9.119999885559082,2.1666571299598822,9.057499885559082,0.061062243163392704
4552,2004-10-11,8.829999923706055,8.859999656677246,8.795000076293945,8.84749984741211,2545600.0,0.0031241298838906584,2.058836729198456,0.09722163353537067,50.85322810165046,48.983505036909364,-0.003646699451383739,-0.013008013555886322,-0.1915726990044906,0.21254524205093794,11.5697304485016,0.06499958038330078,-0.05080721937621213,0.014124965667724254,-0.3964147602061683,0.4246646915416168,-0.191144897269222,0.21939482860467052,-0.17615142762122993,16.428520825499586,-27.02041357999987,0.20526986293694618,10,-0.059999942779541016,-0.05124998092651367,-0.23812508583068848,0.15625,0.4674997329711914,0,0.05039634186513631,1.0212729692877085,8.802499771118164,-1.666676639764236,8.954999923706055,2.1110922731318613,9.119999885559082,0.05039634186513631
4553,2004-10-12,8.699999809265138,8.795000076293945,8.632499694824219,8.737500190734862,6793200.0,-0.014722549894015557,1.131150411486605,2.1428882833785434,54.083487086467656,50.07655656471472,0.1679189406533368,0.09239138978744954,-0.06308388318891467,0.3367220731659284,11.90158229089252,0.19750022888183594,-0.03818793398526665,-0.09725012779235698,-0.49227479279439557,0.2977745372096816,-0.2947624602933754,0.10026220470866143,0.4225006103515607,13.77551318306858,-33.19188918704394,0.19751233250101902,10,0.15500020980834783,0.07875013351440252,-0.10812497138977228,0.2862501144409162,0.5875005722045881,1,0.05775868334186329,2.058836729198456,8.829999923706055,1.0212729692877085,8.802499771118164,-1.666676639764236,8.954999923706055,0.05775868334186329
4554,2004-10-13,8.590000152587889,8.792499542236326,8.532500267028809,8.739999771118164,5254400.0,-0.012643638975727844,1.0392167129169212,3.999949137887614,51.46806428978492,51.456830375352816,0.3044476885482119,0.18157531101268454,0.04941439603409847,0.4429141012584559,12.655833932255089,0.25999927520751775,0.0008622381736618223,-0.1881247997283957,-0.5844595730454216,0.20820997358863025,-0.38629218638690865,0.010042586930117281,0.5227002525329603,9.74574079462033,-41.26794440568785,0.19816738665851286,10,0.23750019073486506,0.18874979019165217,0.0018746852874773623,0.39624977111816584,0.7299995422363317,2,0.08207216661034189,1.131150411486605,8.699999809265138,2.058836729198456,8.829999923706055,1.0212729692877085,8.802499771118164,0.08207216661034189
4555,2004-10-14,8.529999732971191,8.649999618530272,8.497500419616701,8.617500305175781,3593600.0,-0.006984914848764179,1.0,0.5833386315374471,48.21729384616474,51.48508615003691,0.3748673798467532,0.21519864285988888,0.11231545456232439,0.4970827048450559,13.502750627129313,0.15249919891357067,0.02160523634436018,-0.22437520027160573,-0.620394462624061,0.17164406208084948,-0.42238483144783245,-0.026365569095379016,0.5594926666259763,6.341331795048011,-47.246480663385626,0.19800963117622758,10,0.2800006866455078,0.2487502098083496,0.06000018119812012,0.4562501907348633,0.6850004196166992,3,0.10521688936024765,1.0392167129169212,8.590000152587889,1.131150411486605,8.699999809265138,2.058836729198456,8.829999923706055,0.10521688936024765
4556,2004-10-15,8.600000381469728,8.654999732971191,8.505000114440918,8.564999580383299,7917200.0,0.008206406880408412,1.0689673316101367,-0.40000653943830283,55.81396301042871,52.325477542198506,0.2798156862989476,0.1312532617042823,0.05310043349262017,0.4204404629873988,14.450273899834244,0.14999961853027344,0.0426503144759387,-0.14124956130981303,-0.53957330960524,0.2570741869856139,-0.3404114354575256,0.05791231283789955,0.4539724993286107,28.275911056857662,-30.560401946531638,0.1991618741477132,10,0.21000003814697088,0.17874956130981268,-0.011250495910646308,0.38624954223632635,0.8474998474121076,4,0.10145342177220606,1.0,8.529999732971191,1.0392167129169212,8.590000152587889,1.131150411486605,8.699999809265138,0.10145342177220606
4557,2004-10-18,8.752499580383299,8.752499580383299,8.539999961853027,8.582500457763674,5940400.0,0.01773246420339203,1.5000084148168409,4.857006621072401,57.118050266565064,52.750308644243006,0.09453916300718745,-0.02799761374934029,-0.08073529079277897,0.260202963329915,14.811986105581203,0.21249961853027166,0.06910561601614873,0.014624643325804598,-0.38203000104865836,0.41127928770026756,-0.18370267886142777,0.21295196551303697,0.26808495274414135,85.7141025353334,22.35774322438079,0.19832732218723148,10,0.057500839233400214,0.02625036239624201,-0.12437462806701483,0.19750070571899592,0.7375001907348651,0,0.07483584325025738,1.0689673316101367,8.600000381469728,1.0,8.529999732971191,1.0392167129169212,8.590000152587889,0.07483584325025738
4558,2004-10-19,8.550000190734862,8.762499809265138,8.537500381469728,8.739999771118164,5327200.0,-0.023136178161298426,-1.093025731559675,-1.1176503587517237,47.603839317108005,52.00006338513644,0.24303708145735925,0.16276324291846578,0.13604144462261303,0.4546260766291148,15.171119196574335,0.22499942779541016,0.06114163439203857,-0.17512474060058736,-0.5790217207265727,0.22877223952539794,-0.37707323066358,0.02682374946240529,0.4391992955819344,17.79658551251158,-42.531689758750915,0.20194849006299245,10,0.2600002288818377,0.2287497520446795,0.11312460899353205,0.36625003814697266,1.1049995422363317,1,0.08742683617158353,1.5000084148168409,8.752499580383299,1.0689673316101367,8.600000381469728,1.0,8.529999732971191,0.08742683617158353
4559,2004-10-20,8.672499656677246,8.699999809265138,8.447500228881836,8.587499618530272,6004800.0,0.014327422597619321,2.6071280168390563,-0.4473696098459613,48.669780114488816,51.4694777287017,0.05630525971915823,0.04949595677687313,0.022928375519487787,0.3232037138101731,14.609799278284303,0.25249958038330256,0.047909013731359806,-0.05687527656555247,-0.4564403302557416,0.34268977712463666,-0.25665780341064703,0.1429072502795421,0.28719788563754456,71.42848492738402,15.252133856880093,0.19978252684509484,10,0.056250572204589844,0.09750032424926758,0.03937554359436035,0.2337503433227539,1.0225000381469744,2,0.07091389439479201,-1.093025731559675,8.550000190734862,1.5000084148168409,8.752499580383299,1.0689673316101367,8.600000381469728,0.07091389439479201
4560,2004-10-21,8.850000381469727,8.854999542236328,8.567500114440918,8.702500343322754,5729200.0,0.020467077753738128,2.6508244070506026,1.7352937876560577,46.83955019945247,51.18525069245676,-0.1538331738446015,-0.10981021740733432,-0.1413985304055334,0.1378813383269737,13.576990640776893,0.28749942779541016,0.025913093657759845,0.10550041198730398,-0.2879310909733075,0.49893191494791544,-0.09121533949300265,0.3022161634676106,0.06872137577042814,98.77321001465033,45.01151881611942,0.19671575148030607,10,-0.19625043869018555,-0.08000040054321289,-0.09875035285949707,-0.05625009536743164,0.9574995040893555,3,0.05310726475657401,2.6071280168390563,8.672499656677246,-1.093025731559675,8.550000190734862,1.5000084148168409,8.752499580383299,0.05310726475657401
4561,2004-10-22,8.524999618530272,8.787500381469728,8.465000152587889,8.552499771118164,13498400.0,-0.0367232484667398,-3.372911601924114,-0.1864416642420836,36.03352669647382,49.53861720299269,0.14266763240979863,0.22204627980303826,0.1906114864999644,0.4558055965524641,13.19281088278922,0.3850002288818377,-0.014081752933311265,-0.21662530899047994,-0.6158392460096511,0.18258862802869125,-0.41623227750006464,-0.017018340480895233,0.3560244164412172,19.018287174638104,-28.665607803762853,0.19960696850958531,10,0.12625026702881037,0.245000362396242,0.24000048637390314,0.2600007057189959,1.1024999618530291,4,0.08093848269011139,2.6508244070506026,8.850000381469727,2.6071280168390563,8.672499656677246,-1.093025731559675,8.550000190734862,0.08093848269011139
4562,2004-10-25,8.577500343322754,8.600000381469728,8.319999694824219,8.470000267028809,7068400.0,0.006158443066480057,2.672136478475061,-3.9090719933414038,36.740354197533755,47.61160243755558,0.056527690992901114,0.19033013119512532,0.1470029166347473,0.3972601746075828,12.532430413727319,0.2800006866455096,-0.04301226558342641,-0.1711246013641361,-0.5523914090257538,0.2101422062974816,-0.36175800519494494,0.019508802466672748,0.2774991989135742,48.13097606365911,6.017723970600741,0.1906334038308092,10,0.009999275207519531,0.14374971389770508,0.20874977111816406,0.20749998092651367,1.1899995803833026,0,0.1014281376550854,-3.372911601924114,8.524999618530272,2.6508244070506026,8.850000381469727,2.6071280168390563,8.672499656677246,0.1014281376550854
4563,2004-10-26,8.677499771118164,8.6875,8.5,8.600000381469728,5245600.0,0.0116583414506366,2.8461598654094447,0.72092404322136,38.024359335035086,46.117857442583386,-0.05252228953455074,0.10600424191268232,0.05482314489270834,0.2929736187750738,12.009259275537632,0.1875,-0.053571644430641996,-0.07762517929077184,-0.44875239703544345,0.29350203845389977,-0.26318878816310765,0.10793842958156397,0.12399978637695241,66.82246322559484,30.70830739613804,0.1855636088723355,10,-0.09000015258789062,0.04375028610229492,0.13250041007995605,0.03000020980834961,1.0749998092651367,1,0.09363296127120524,2.672136478475061,8.577500343322754,-3.372911601924114,8.524999618530272,2.6508244070506026,8.850000381469727,0.09363296127120524
4564,2004-10-27,8.882499694824219,8.930000305175781,8.602499961853027,8.659999847412111,5403200.0,0.02362430759011569,1.0629873484639136,2.87098838354011,48.07946491187296,46.10254311655096,-0.2365428198122732,-0.08296920308392686,-0.13812129788848537,0.0837174122791744,11.88078981023321,0.3275003433227539,-0.06511777565706645,0.11449975967407156,-0.25548451423667196,0.48448403358481507,-0.07049237728130109,0.2994918966294442,-0.5625,92.21302248793056,57.4458868184485,0.18499213695537176,10,-0.25749969482421875,-0.16124963760375977,-0.053124427795410156,-0.19249963760375977,0.8250007629394531,2,0.08696876607798876,2.8461598654094447,8.677499771118164,2.672136478475061,8.577500343322754,-3.372911601924114,8.524999618530272,0.08696876607798876
4565,2004-10-28,8.975000381469727,8.975000381469727,8.767499923706055,8.850000381469727,5663600.0,0.01041381253290763,2.32000732421875,0.5617981380835678,54.71957559305193,45.98094451462021,-0.28975247172691176,-0.16336859049375008,-0.22183698094441695,-0.015738307498413207,12.162768761588147,0.20750045776367188,-0.0705770719144283,0.19400043487548757,-0.18627091584380828,0.5742717855947834,0.003864759515838756,0.3841361102351364,-0.642800674438476,100.0,59.361451441559495,0.19013567535964804,10,-0.3275003433227539,-0.2537503242492676,-0.17000031471252441,-0.28750038146972656,0.8649997711181641,3,0.0802227613094082,1.0629873484639136,8.882499694824219,2.8461598654094447,8.677499771118164,2.672136478475061,8.577500343322754,0.0802227613094082
4566,2004-10-29,8.885000228881836,8.989999771118164,8.789999961853027,8.984999656677246,4007600.0,-0.010027871728419013,2.6363715179941565,-0.7999954223632812,51.455033529954946,45.35172043277464,-0.1732977374317759,-0.0825217948211332,-0.12246579775091604,0.06631366873612166,11.918678081509256,0.19999980926513672,-0.06489189734614342,0.10712528228759766,-0.26838232589349964,0.48263289046869495,-0.0806285218029501,0.2948790863781454,-0.5270884948730465,84.32842831643764,38.94919502610088,0.18775380409054845,10,-0.23000049591064453,-0.16375017166137695,-0.07625007629394531,-0.20749998092651545,0.7950000762939435,4,0.10382663285461069,2.32000732421875,8.975000381469727,1.0629873484639136,8.882499694824219,2.8461598654094447,8.677499771118164,0.10382663285461069
4567,2004-11-01,8.777500152587889,9.0,8.757499694824219,9.0,5402400.0,-0.01209905160660596,1.1797795189191969,2.2250112057373554,52.07497432613433,45.84851321155535,-0.06915027628480708,0.0057819791354614125,-0.01027741305172114,0.16631739145817193,11.260996046534,0.24250030517578125,-0.049826102371191894,0.012000179290769353,-0.34507715739163025,0.36907751597316896,-0.16653848905042956,0.19053884763196827,-0.3816631363525378,55.50003051757777,5.870198617900186,0.17853866834119952,11,-0.11750030517577947,-0.056250095367429864,0.03750014305114924,-0.1437501907348615,1.0000000000000018,0,0.09683844067434211,2.6363715179941565,8.885000228881836,2.32000732421875,8.975000381469727,1.0629873484639136,8.882499694824219,0.09683844067434211
4568,2004-11-02,8.739999771118164,8.957500457763672,8.727499961853027,8.767499923706055,6979200.0,-0.004272330483374387,-7.7619618528610355,0.12359627616712573,54.17825773723889,46.460566280749795,-0.0020832245167863306,0.019264132006082235,0.031169214012532365,0.1954284778370603,10.910081785253645,0.23000049591064453,-0.05288858496664339,-0.00962519645690918,-0.3392153921416323,0.31996499922781396,-0.17442029429927075,0.1551699013854524,-0.29582971618164144,34.591143665323926,-19.254118216240194,0.1647950978423612,11,-0.07999992370605469,-0.018749713897705078,0.035625457763671875,-0.10624980926513672,1.0250005722045898,1,0.1175629495990751,1.1797795189191969,8.777500152587889,2.6363715179941565,8.885000228881836,2.32000732421875,8.975000381469727,0.1175629495990751
4569,2004-11-03,8.912500381469727,8.957500457763672,8.807499885559082,8.925000190734863,9265600.0,0.019736912456405298,2.870965360241186,0.4545359966708281,60.02621788945987,47.92575157963951,-0.15305489866605448,-0.17874313228553973,-0.13836189591384773,0.01729271892380524,10.444312056543724,0.2175006866455078,-0.06563126682797993,0.17325038909912038,-0.11809461512291897,0.46459539332115973,0.02757788698809982,0.31892289121014095,-0.42386393092812646,67.8900527408071,7.703909967173352,0.14567250211101979,11,-0.2525005340576172,-0.19125032424926758,-0.1412501335144043,-0.2787504196166992,0.8149995803833008,2,0.09424955545135738,-7.7619618528610355,8.739999771118164,1.1797795189191969,8.777500152587889,2.6363715179941565,8.885000228881836,0.09424955545135738
4570,2004-11-04,9.052499771118164,9.09749984741211,8.867500305175781,8.8774995803833,7736000.0,0.015708205739829673,-1.3589848927231734,-14.00022888532845,61.441192924246174,50.74882560494755,-0.2920177700849891,-0.3278738173856528,-0.27837826864844395,-0.13037919287835642,10.595499241901251,0.22999954223632812,-0.041116711753634405,0.3083747863769535,-0.00088278283860177,0.6176323555925087,0.15374600176917497,0.463003570984732,-0.522954236619892,87.83781345609101,22.639719734128064,0.15462878460777785,11,-0.34375,-0.3312497138977051,-0.28749990463256836,-0.4187498092651367,0.6999998092651367,3,0.07235578052542735,2.870965360241186,8.912500381469727,-7.7619618528610355,8.739999771118164,1.1797795189191969,8.777500152587889,0.07235578052542735
4571,2004-11-05,9.34000015258789,9.34749984741211,9.02750015258789,9.09000015258789,13557600.0,0.03175922548896293,1.415097598894455,1.4285698715538335,63.905325176660945,53.767155713739456,-0.5048421697449808,-0.6040092094239107,-0.5615880747829181,-0.4239981151684802,11.534937984072474,0.31999969482421875,-0.017833162126166258,0.5690001487731937,0.16079343475015762,0.9772068627962298,0.3648967917616748,0.7731035057847127,-0.7536591867982345,98.79037157926957,34.69255020853019,0.20410335701151816,11,-0.41625022888183594,-0.5062503814697266,-0.6200003623962402,-0.7062501907348633,0.44499969482421875,4,0.053533189703584894,-1.3589848927231734,9.052499771118164,2.870965360241186,8.912500381469727,-7.7619618528610355,8.739999771118164,0.053533189703584894
4572,2004-11-08,9.274999618530273,9.399999618530273,9.1899995803833,9.387499809265137,8391600.0,-0.00695937184108153,2.0545502465685015,-0.4500007629394531,68.35438575990334,57.137158649835925,-0.3693361133577113,-0.5311957394946099,-0.49102952611245954,-0.36619489884046885,12.593404515463913,0.21000003814697266,-0.00381366348082679,0.4817496299743649,0.015603321072006793,0.947895938876723,0.24867647552318495,0.7148227844255448,-0.5973195869459236,81.41262991603408,10.984694880785284,0.2330731544511795,11,-0.27374982833862305,-0.41499996185302734,-0.5306248664855957,-0.6412496566772461,0.35249996185302734,0,0.043665844021854916,1.415097598894455,9.34000015258789,-1.3589848927231734,9.052499771118164,2.870965360241186,8.912500381469727,0.043665844021854916
4573,2004-11-09,9.202500343322754,9.364999771118164,9.15999984741211,9.274999618530273,5000400.0,-0.007816633767043557,-1.6031692208948174,0.6444369092527444,63.766229777182375,58.880132523759194,-0.23974567281298675,-0.44176992652974256,-0.41152402661953147,-0.3025451964116854,12.840149024361446,0.2049999237060547,0.06125783686598396,0.3841253280639645,-0.11393485193825903,0.882185508066188,0.13509523806285273,0.6331554180650762,-0.4236955695659752,66.66677397184205,-3.484456727387041,0.24903009000111148,11,-0.13875055313110352,-0.3425006866455078,-0.4393754005432129,-0.6075000762939453,0.2474994659423828,1,0.062482997860722866,2.0545502465685015,9.274999618530273,1.415097598894455,9.34000015258789,-1.3589848927231734,9.052499771118164,0.062482997860722866
4574,2004-11-10,9.295000076293944,9.324999809265137,9.167499542236328,9.28499984741211,7038800.0,0.010051587016598917,3.500027247956403,-0.1379355704344607,62.092369473748526,59.69933184383659,-0.29902439587290175,-0.5046167112091116,-0.4950728727046645,-0.4040053111064914,12.660656650288404,0.1575002670288086,0.12921327656780512,0.44137506484985245,-0.08747052102640751,0.9702206507261124,0.17695227191172336,0.7057978577879815,-0.4292280242688751,80.28175067966139,13.182967918939639,0.2644227929381299,11,-0.23125028610229315,-0.43500041961669744,-0.5262501239776594,-0.6999998092651349,0.6424999237060565,2,0.050564848108770155,-1.6031692208948174,9.202500343322754,2.0545502465685015,9.274999618530273,1.415097598894455,9.34000015258789,0.050564848108770155
4575,2004-11-11,9.427499771118164,9.4375,9.300000190734863,9.300000190734863,4146000.0,0.014254942844180274,-1.1568668516676266,12.749666221631104,77.38997296718438,62.58099178130654,-0.40296276998771496,-0.5970410332997744,-0.615366184530842,-0.5457439115812264,12.478389593053084,0.14249992370605646,0.196438372009192,0.5289997577667229,-0.03534288881739833,1.0933424043508442,0.2468284344746614,0.8111710810587844,-0.486935859782367,97.56091887717601,23.37315270015482,0.28217132329206074,11,-0.3449997901916504,-0.5487499237060547,-0.653749942779541,-0.8324995040893555,0.5325002670288086,3,0.03182181893591096,3.500027247956403,9.295000076293944,-1.6031692208948174,9.202500343322754,2.0545502465685015,9.274999618530273,0.03182181893591096
4576,2004-11-12,9.47249984741211,9.477499961853027,9.30500030517578,9.375,5288800.0,0.004773277898325379,2.2092936605099602,0.7647072023217372,77.28656453437152,65.38227958222177,-0.3976826245813001,-0.6043072956070326,-0.6502867216515256,-0.5995755027595138,12.372020811954323,0.17249965667724787,0.23113280539778458,0.5303748607635494,-0.07051981806201013,1.131269539589109,0.22992752135076877,0.8308222001763301,-0.45242616189004004,98.42516137365097,20.076319415228753,0.30044733941278007,11,-0.36999988555908203,-0.5737500190734863,-0.698124885559082,-0.8774995803833008,0.5650005340576172,4,0.029559222748120506,-1.1568668516676266,9.427499771118164,3.500027247956403,9.295000076293944,-1.6031692208948174,9.202500343322754,0.029559222748120506
4577,2004-11-15,9.407500267028807,9.479999542236328,9.329999923706056,9.432499885559082,6098800.0,-0.006861924669342767,1.5000158947133888,-0.25640674517784207,72.7414414441179,67.44485554965277,-0.26140956103333224,-0.5140777146790807,-0.5719671190678515,-0.5461104722359433,12.894507645890343,0.14999961853027166,0.2448791999449771,0.43262524604797115,-0.1955330533700188,1.060783545465961,0.11854609633897617,0.7467043957569661,-0.30508985176716585,77.34395489116126,-2.361156745328671,0.31407914970899536,11,-0.26375055313110174,-0.5075006484985334,-0.6331253051757795,-0.8124999999999982,0.6949996948242205,0,0.04012751205613618,2.2092936605099602,9.47249984741211,-1.1568668516676266,9.427499771118164,3.500027247956403,9.295000076293944,0.04012751205613618
4578,2004-11-16,9.297499656677246,9.412500381469727,9.25749969482422,9.387499809265137,3893200.0,-0.011692862846582996,1.2142750098772241,3.600061036087331,63.74170982934295,67.85768798741756,-0.07153366192238053,-0.3638602905317647,-0.45311565219356353,-0.4479620619290898,13.325195473337187,0.15500068664550604,0.2724944927784332,0.2852496623992913,-0.32516845055523547,0.895667775353818,-0.019959394077972092,0.5904587188765547,-0.11957141602066734,41.60003662109375,-35.01418474099806,0.3052090564772638,11,-0.1237497329711914,-0.39750003814697266,-0.5231246948242188,-0.7024993896484375,0.8250007629394531,1,0.035493405312368775,1.5000158947133888,9.407500267028807,2.2092936605099602,9.47249984741211,-1.1568668516676266,9.427499771118164,0.035493405312368775
4579,2004-11-17,9.287500381469727,9.364999771118164,9.227499961853027,9.262499809265137,5117600.0,-0.0010754800297667622,-1.8947246900567183,-0.2777836646462934,60.94571103696983,67.80263444438685,-0.0030693834800210595,-0.3219298401485524,-0.4317813894931728,-0.4493148614280216,13.260719534808851,0.13749980926513672,0.3102512938725397,0.24450035095214773,-0.35573118053931196,0.8447318824436074,-0.05561541479358212,0.5446161166978776,0.19249916076660156,23.76258191226182,-47.8324468884191,0.3001157657457294,11,-0.03375053405761719,-0.3875007629394531,-0.4706254005432129,-0.692500114440918,0.7224998474121094,2,0.017496572933620058,1.2142750098772241,9.297499656677246,1.5000158947133888,9.407500267028807,2.2092936605099602,9.47249984741211,0.017496572933620058
4580,2004-11-18,9.31999969482422,9.327500343322754,9.229999542236328,9.324999809265137,4197600.0,0.0034992529765420777,18.497854486507105,-0.19999999999992896,65.8759052951938,68.02158779089051,0.0071147695052662385,-0.3345659684350384,-0.456122333174088,-0.49393078772512666,14.152188038836922,0.09750080108642578,0.3519006140869916,0.2534996986389171,-0.35169795779017043,0.8586973550680046,-0.04909912957562668,0.5560985268534608,0.15494985580444087,36.63361849187085,-31.973037028575916,0.30259882821454404,11,-1.7763568394002505e-15,-0.4200000762939471,-0.5168745517730731,-0.7249994277954119,0.7899999618530256,3,0.06625539972052819,-1.8947246900567183,9.287500381469727,1.2142750098772241,9.297499656677246,1.5000158947133888,9.407500267028807,0.06625539972052819
4581,2004-11-19,9.21500015258789,9.359999656677246,9.137499809265137,9.350000381469727,4816800.0,-0.011266045673224645,1.870988383540067,26.999427808516174,65.99636243432371,67.75958519915945,0.1033910588977136,-0.18469211037649913,-0.35038328326050916,-0.4009830754132935,14.353644154827144,0.22249984741210938,0.3677815197899825,0.11400012969970774,-0.43751063108676824,0.6655108904861837,-0.16175525069352936,0.38975551009294485,0.25500040626525866,22.627855108217755,-45.66887737553125,0.2757553803932376,11,0.0937495231628418,-0.3150005340576172,-0.4206249713897705,-0.619999885559082,0.9449996948242188,4,0.08084643225424792,18.497854486507105,9.31999969482422,-1.8947246900567183,9.287500381469727,1.2142750098772241,9.297499656677246,0.08084643225424792
4582,2004-11-22,9.447500228881836,9.47249984741211,9.202500343322754,9.232500076293944,6357200.0,0.0252306101404296,1.0377367996775493,-1.5925910227610016,72.64004228520781,68.74556436671782,-0.11406130711267082,-0.36751476007364303,-0.5805552559503546,-0.6402736592357847,14.118881378109243,0.26999950408935547,0.37716146939479955,0.30300021171569824,-0.21059292127362106,0.8165933447050175,0.046203645221037704,0.5597967782103588,-0.3100004196166992,92.53742815417068,19.151929273961926,0.25679656649465965,11,-0.13875055313110352,-0.5475006103515625,-0.6531250476837158,-0.8524999618530273,0.6125001907348633,0,0.06245039833756327,1.870988383540067,9.21500015258789,18.497854486507105,9.31999969482422,-1.8947246900567183,9.287500381469727,0.06245039833756327
4583,2004-11-23,9.489999771118164,9.522500038146973,9.3725004196167,9.494999885559082,4944800.0,0.004498496026113186,3.9999523166176587,-0.023256329731551766,70.15708862765143,69.64164427270704,-0.12459254340028103,-0.36472232495755463,-0.6224415211188123,-0.6887867406413832,14.473778391145538,0.14999961853027344,0.3586918719341945,0.304874753952026,-0.18097081223618616,0.7907203201402382,0.06195197085792081,0.5477975370461312,-0.35249996185302734,91.55837721883964,16.755753894108977,0.24292278309410578,11,-0.15999984741210938,-0.5687499046325684,-0.695624589920044,-0.8949995040893555,0.557499885559082,1,0.06454164441594035,1.0377367996775493,9.447500228881836,1.870988383540067,9.21500015258789,18.497854486507105,9.31999969482422,0.06454164441594035
4584,2004-11-24,9.654999732971193,9.692500114440918,9.512499809265137,9.524999618530273,4467600.0,0.017386719265809703,-1.322588584191129,-25.999427808506937,70.6689864600925,68.89486799414128,-0.2605565985573275,-0.4942200731548141,-0.7816744430790248,-0.8579438051762835,15.99808102541177,0.2025003433227539,0.3405937105322625,0.4312497138977065,-0.07566675171332804,0.938166179508741,0.17779148109218923,0.6847079467032238,-0.502099914550783,93.2431782253079,19.25954561797019,0.25345823280551755,11,-0.23999977111816584,-0.6487498283386248,-0.8606245517730731,-1.0599994659423846,0.3500003814697248,2,0.04842057996635907,3.9999523166176587,9.489999771118164,1.0377367996775493,9.447500228881836,1.870988383540067,9.21500015258789,0.04842057996635907
4585,2004-11-26,9.69499969482422,9.78499984741211,9.59749984741211,9.654999732971193,2374400.0,0.004142927287344111,-1.4193590067002873,0.307691743388471,64.66943679489019,67.49296491197669,-0.2890142210258997,-0.5033192311277492,-0.8163713991622856,-0.9013516126155015,17.518153832514255,0.1875,0.3422121544729606,0.43524971008300994,-0.09882309470884998,0.9693225148748699,0.16821330768708087,0.702286112478939,-0.5097238586425803,86.10036335357556,14.624463923297839,0.26703640239592974,11,-0.23374986648559748,-0.6424999237060565,-0.9456245899200457,-1.099999427795412,0.18249988555908025,4,0.032491030837863866,-1.322588584191129,9.654999732971193,3.9999523166176587,9.489999771118164,1.0377367996775493,9.447500228881836,0.032491030837863866
4586,2004-11-29,9.807499885559082,9.86750030517578,9.727499961853027,9.787500381469727,9712000.0,0.011603939584951206,1.0000000000000253,0.49998807905967624,71.17302615463132,67.31869654647818,-0.3900111609299266,-0.5725177911631754,-0.917558084293713,-1.0140454104062027,19.15023737343286,0.17250061035155895,0.3468436053823556,0.5016249179840084,-0.05503857431679826,1.0582884102848151,0.2232931718336051,0.7799566641344118,-0.5742461284790039,90.97737999119488,19.900901628785476,0.2783317461504032,11,-0.30499982833862305,-0.713749885559082,-1.0956249237060547,-1.148749828338623,0.11999988555908203,0,0.030843719056635077,-1.4193590067002873,9.69499969482422,-1.322588584191129,9.654999732971193,3.9999523166176587,9.489999771118164,0.030843719056635077
4587,2004-11-30,9.6274995803833,9.854999542236328,9.5649995803833,9.854999542236328,6222800.0,-0.018353332375850462,1.549450641581884,-11.375280148776882,65.56776198487529,67.52159123042621,-0.1961493289016687,-0.3431669452227588,-0.7267325051758391,-0.8375227618923304,20.64013156432908,0.28999996185302734,0.30937838336203427,0.2791246414184574,-0.23592061003778397,0.7941698928746987,0.021602015690337595,0.5366472671465772,-0.33082116849365306,51.51499388299684,-19.28817562417192,0.25752262572812057,11,-0.1249995231628418,-0.5337495803833008,-0.9168746471405029,-0.9412493705749512,0.3725004196166992,1,0.05531033915740857,1.0000000000000253,9.807499885559082,-1.4193590067002873,9.69499969482422,-1.322588584191129,9.654999732971193,0.05531033915740857
4588,2004-12-01,9.767499923706056,9.862500190734863,9.635000228881836,9.675000190734863,5673600.0,0.014541713780805043,-1.6376859668618247,-0.4065923010174003,66.72567638369014,68.163809602284,-0.2933140498361979,-0.4239803591499456,-0.853574015497145,-0.9797030511979532,22.38216642460606,0.2350006103515625,0.27140576956706575,0.3677499771118189,-0.09400815786445982,0.8295081120880976,0.13687090962367954,0.5986290445999582,-0.4137393224877961,71.83091780950804,2.134741357541543,0.23087906748813927,12,-0.2649998664855975,-0.5837497711181658,-1.1131250858306903,-1.0812497138977069,0.257499694824217,2,0.02994630132535092,1.549450641581884,9.6274995803833,1.0000000000000253,9.807499885559082,-1.4193590067002873,9.69499969482422,0.02994630132535092
4589,2004-12-02,9.7524995803833,9.78499984741211,9.63249969482422,9.74250030517578,6425600.0,-0.0015357403061093677,3.0666810777818276,0.10810058457828567,62.548263685603864,67.79407164566291,-0.22955739531289865,-0.36134929929012927,-0.8183060678669456,-0.9631598840986371,24.212183351010246,0.15250015258788885,0.24773093351555353,0.31074967384338414,-0.11587427371531511,0.7373736214020834,0.09743770006403452,0.5240616476227338,-0.3473650087692892,61.983322561831415,-4.015143161756967,0.21331197377934988,12,-0.2499995231628418,-0.5174994468688965,-1.0981247425079346,-1.0224995613098145,0.13000011444091975,3,0.030248663315743718,-1.6376859668618247,9.767499923706056,1.549450641581884,9.6274995803833,1.0000000000000253,9.807499885559082,0.030248663315743718
4590,2004-12-03,9.707500457763672,9.782500267028807,9.630000114440918,9.75,4678800.0,-0.0046141117206651705,1.837210127570544,-4.250262279446074,59.07339546830993,67.0248530938836,-0.13836090607657425,-0.2790712736972232,-0.7518548449663527,-0.9155865716739413,25.40986591189635,0.15250015258788885,0.2517642914749523,0.2330005168914795,-0.1675765293988576,0.6335775631818166,0.03271199374631095,0.43328904003664803,-0.25612931279348317,47.107615189394814,-14.178169497528721,0.20028852314516865,12,-0.1725001335144043,-0.4100003242492676,-1.0343754291534424,-0.9775004386901855,0.0924997329711914,4,0.030646370605042605,3.0666810777818276,9.7524995803833,-1.6376859668618247,9.767499923706056,1.549450641581884,9.6274995803833,0.030646370605042605
4591,2004-12-06,9.84000015258789,9.869999885559082,9.667499542236328,9.779999732971193,4520800.0,0.013649208197384244,2.375008940705243,-1.411789785477025,65.87157542995892,66.27280122107817,-0.19319777471555888,-0.39230529216449384,-0.8620488387064409,-1.0445158774347174,25.74095159898768,0.2025003433227539,0.2686359790267687,0.3405002117156979,-0.08628571250478778,0.7672861359361836,0.12710724960545505,0.5538931738259407,-0.3470160915971423,90.16403181829553,29.6326581998744,0.21339296211024308,12,-0.21875,-0.5412502288818359,-1.1556251049041748,-1.1100001335144043,0.00749969482421875,0,0.003810917399787561,1.837210127570544,9.707500457763672,3.0666810777818276,9.7524995803833,-1.6376859668618247,9.767499923706056,0.003810917399787561
4592,2004-12-07,9.68000030517578,9.875,9.640000343322754,9.875,3851600.0,-0.016260146842582257,1.4102566610587268,-3.24997218469376,63.539869732923314,65.53755467721949,0.0036325061371176304,-0.21123840148823625,-0.6764680938632868,-0.8826780566247976,25.819405586089715,0.2349996566772461,0.27431811073779677,0.16025032997131206,-0.26006866624551606,0.5805693261881402,-0.049909168137102,0.3704098280797261,-0.14177434523683097,20.408250649081996,-40.76144291476059,0.21015949810841442,12,0.013749599456788886,-0.3787503242492658,-0.9918754100799543,-0.9500002861022931,0.005000114440919745,1,0.025568125840869094,2.375008940705243,9.84000015258789,1.837210127570544,9.707500457763672,3.0666810777818276,9.7524995803833,0.025568125840869094
4593,2004-12-08,9.77750015258789,9.854999542236328,9.699999809265137,9.739999771118164,3406000.0,0.01007229796883169,-1.638286474904227,-0.19230994952854005,66.33334647286273,65.05581690086062,-0.054531185566501605,-0.27768925799324506,-0.7502728246619377,-0.9784329260528803,26.089963198863675,0.17499923706054865,0.2931798152534064,0.22900018692016566,-0.17841266827267077,0.6364130421130021,0.025293759323748333,0.432706614516583,-0.19212582704039427,60.20412532454136,-5.461966026588762,0.20370642759641783,12,-0.057500362396240234,-0.47625017166137695,-1.0868752002716064,-1.0475001335144043,-0.027500152587890625,2,0.022756312343622742,1.4102566610587268,9.68000030517578,2.375008940705243,9.84000015258789,1.837210127570544,9.707500457763672,0.022756312343622742
4594,2004-12-09,9.765000343322754,9.8125,9.587499618530273,9.7524995803833,4432000.0,-0.0012784258829009465,3.1860506378524156,0.3333502873709374,65.03382002988597,65.09630392697126,-0.02769979390429711,-0.24050355995629502,-0.716233055637737,-0.9669575257246628,26.06976042864226,0.22500038146972656,0.28024922645048456,0.19300036430358958,-0.20699833866791195,0.5929990672750911,-0.006998987182161187,0.39299971578934034,0.1099996566772461,61.73930061764843,-7.285288045801032,0.1999993514857512,12,-0.045000553131103516,-0.4237504005432129,-1.0743753910064697,-1.0350003242492676,0.024999618530273438,3,0.0266256288854414,-1.638286474904227,9.77750015258789,1.4102566610587268,9.68000030517578,2.375008940705243,9.84000015258789,0.0266256288854414
4595,2004-12-10,9.727499961853027,9.75,9.6225004196167,9.670000076293944,3866000.0,-0.0038402847057111833,1.487797616278529,4.599710100702003,68.14159351784764,64.75947807843976,0.01664608408179724,-0.1890692169218866,-0.6600857826271707,-0.9264388050174919,25.602527089032602,0.1424999237060547,0.2725514910804989,0.1404999732971195,-0.2591827956862609,0.5401827422804999,-0.05934141119457159,0.3403413577888106,0.14175003051757784,48.69570697856474,-25.115554147913684,0.1998413844916903,12,-0.007500171661376953,-0.3562498092651367,-1.0368750095367432,-0.997499942779541,-0.06000041961669922,4,0.015934179756261546,3.1860506378524156,9.765000343322754,-1.638286474904227,9.77750015258789,1.4102566610587268,9.68000030517578,0.015934179756261546
4596,2004-12-13,9.7524995803833,9.792499542236328,9.6850004196167,9.772500038146973,3151200.0,0.0025699942049151048,2.5833359824522364,-0.3478347403512738,62.655585568402174,64.43590292105385,-0.018970769336537074,-0.2023932130576469,-0.6732588724708055,-0.9430946608545057,25.03968229747049,0.1074991226196289,0.2520621831006711,0.15149960517883265,-0.25090235155111884,0.5539015619087841,-0.04970137318614398,0.3527005835438093,0.11111540451049784,57.39121492971015,-13.470866803878202,0.201200978364976,12,-0.021249771118164062,-0.30124950408935547,-1.0374996662139893,-1.0224995613098145,-0.0625,0,0.004870608807521215,1.487797616278529,9.727499961853027,3.1860506378524156,9.765000343322754,-1.638286474904227,9.77750015258789,0.004870608807521215
4597,2004-12-14,9.78499984741211,9.787500381469727,9.630000114440918,9.72249984741211,5747600.0,0.0033325063755123008,3.666600734670811,-3.1249284760633227,62.343102578672095,63.948950276051846,-0.029927301681235363,-0.21624930086403538,-0.6958095366772277,-0.964861827863043,24.285591843217084,0.1575002670288086,0.24461747949377255,0.16512489318847656,-0.23446525458910905,0.5647150409660622,-0.03467018070031713,0.36491996707727026,0.07309283015441892,73.83188232190349,5.356918886119175,0.19979507388879306,12,-0.053750038146972656,-0.278749942779541,-0.90625,-0.9512500762939453,-0.11250019073486328,1,0.006387327641760754,2.5833359824522364,9.7524995803833,1.487797616278529,9.727499961853027,3.1860506378524156,9.765000343322754,0.006387327641760754
4598,2004-12-15,9.6274995803833,9.80500030517578,9.5625,9.800000190734863,8136000.0,-0.016096092946844887,1.657525370232989,-2.760009765625,48.84209883840453,62.426043070807474,0.11803848025026653,-0.03452897223731988,-0.5310324354770728,-0.797435352631954,23.839551961223123,0.24250030517577947,0.2130352035213079,-0.008875370025634766,-0.37854966889965525,0.3607989288483857,-0.193712519462645,0.17596177941137547,0.22518123600250206,25.999832153320312,-37.71693634698932,0.1848371494370105,12,0.09125041961669922,-0.12124967575073242,-0.6968748569488525,-0.7674999237060547,0.2350006103515625,2,0.0059725621126549555,3.666600734670811,9.78499984741211,2.5833359824522364,9.7524995803833,1.487797616278529,9.727499961853027,0.0059725621126549555
4599,2004-12-16,9.449999809265137,9.662500381469727,9.380000114440918,9.630000114440918,6534400.0,-0.01843674670002915,1.3061167293364786,1.0434763379035825,40.75471996879143,60.39063468197208,0.2772745214520036,0.16418700295109545,-0.3501832305476231,-0.6126172963019023,23.52431547332132,0.2825002670288086,0.19601332782827363,-0.1945001125335697,-0.5381132945643188,0.1491130694971794,-0.36630670354894335,-0.022693521518196036,0.3910737744652337,16.470509037462623,-42.58015215766153,0.1718065910153743,12,0.17750024795532227,0.05625009536743164,-0.4881250858306885,-0.5900001525878906,0.4025001525878906,3,0.031746052570364336,1.657525370232989,9.6274995803833,3.666600734670811,9.78499984741211,2.5833359824522364,9.7524995803833,0.031746052570364336
4600,2004-12-17,9.9375,9.9975004196167,9.44499969482422,9.520000457763672,16421600.0,0.05158732281210199,1.055815191355718,-2.319437968889077,53.823533206662916,59.05196332382808,-0.19463744123009974,-0.2895236674692203,-0.8232808788414143,-1.089291356380535,23.461670398267838,0.5525007247924787,0.1767410918759964,0.2621250629425056,-0.06947898337431724,0.5937291092593284,0.09632303978409418,0.427927086100917,-0.557499885559082,90.28333765768437,33.8141751253969,0.16580202315841183,12,-0.2487497329711914,-0.36999988555908203,-0.9756252765655518,-1.077500343322754,-0.05249977111816406,4,-0.014842771134286559,1.3061167293364786,9.449999809265137,1.657525370232989,9.6274995803833,3.666600734670811,9.78499984741211,-0.014842771134286559
4601,2004-12-20,9.960000038146973,10.0,9.895000457763672,9.957500457763672,6270000.0,0.0022641547820851926,1.5454587490029708,0.005987025446571337,60.77797589753604,58.74508623100728,-0.22163242433309982,-0.2670397143493677,-0.8259036850261818,-1.1005648430886303,24.065970510579604,0.10499954223632812,0.16804665982501454,0.24737510681152308,-0.02930870334221325,0.5240589169652594,0.1090332017346558,0.38571701188839036,-0.5799999237060547,93.54839205866021,34.946742837890895,0.13834190507686778,12,-0.26999998092651367,-0.3912501335144043,-0.9793751239776611,-1.0812501907348633,-0.06999969482421875,0,-0.029367519557265354,1.055815191355718,9.9375,1.3061167293364786,9.449999809265137,1.657525370232989,9.6274995803833,-0.029367519557265354
4602,2004-12-21,10.037500381469727,10.125,9.97249984741211,9.984999656677246,4458000.0,0.007781158938346078,-2.9354703747000555,21.003815337657382,59.12163990793165,57.94378550157049,-0.27165592664712435,-0.3141805880098367,-0.8831029579119125,-1.1665134975746057,24.331484488318992,0.16499996185302734,0.17075969075305686,0.29537544250488246,0.011982795959196935,0.578768089050568,0.1536791192320397,0.4370717657777252,-0.6327002716064456,88.25508295687727,30.032767495270576,0.14169632327284304,12,-0.2850003242492676,-0.4062504768371582,-1.0368754863739014,-1.1387505531311035,-0.4200000762939471,1,-0.034620252839835386,1.5454587490029708,9.960000038146973,1.055815191355718,9.9375,1.3061167293364786,9.449999809265137,-0.034620252839835386
4603,2004-12-22,10.102499961853027,10.2524995803833,9.96500015258789,9.977499961853027,5977200.0,0.006475674013751043,-2.8333354526149814,2.380919510998892,61.437930088760325,57.54424217477876,-0.31928204400219506,-0.3488248534599858,-0.922436669528155,-1.2217414774077504,24.551117081775235,0.28749942779541016,0.15324069822066555,0.3297500133514397,0.02921563131653393,0.6302843953863455,0.1794828223339877,0.4800172043688917,-0.6544878585815432,82.80805612089866,24.026218761701898,0.15026719101745287,12,-0.28625011444091797,-0.4075002670288086,-1.080625295639038,-1.202500343322754,-0.5399999618530273,2,-0.042563752219694106,-2.9354703747000555,10.037500381469727,1.5454587490029708,9.960000038146973,1.055815191355718,9.9375,-0.042563752219694106
4604,2004-12-23,10.1225004196167,10.140000343322754,9.99250030517578,10.057499885559082,3116000.0,0.001979753312466581,1.9499895096225728,0.5200042724609375,63.78737309954265,57.0604399060782,-0.3165240201199815,-0.34994753581826643,-0.9124635165904778,-1.2291202355587778,24.067106625122868,0.14750003814697443,0.15181852484968417,0.3263754367828362,-0.006572094856144517,0.6593229684218169,0.15990167096334496,0.49284920260232745,-0.6101293181762699,83.90103044081604,22.665835926979298,0.1664737658194907,12,-0.30625057220458984,-0.42750072479248047,-1.0856256484985352,-1.2225008010864258,-0.4975004196166992,3,-0.025685375954934364,-2.8333354526149814,10.102499961853027,-2.9354703747000555,10.037500381469727,1.5454587490029708,9.960000038146973,-0.025685375954934364
4605,2004-12-27,10.010000228881836,10.145000457763672,9.895000457763672,10.145000457763672,3667200.0,-0.011113873654857609,2.703697424377287,-2.0769095337304497,55.72390594013624,56.29025328071532,-0.1785091345182721,-0.22412953609340747,-0.7687446974844097,-1.1040054689751262,22.988490994862985,0.25,0.13446638540114542,0.19812521934509242,-0.14434623458341456,0.5405966732735994,0.02688949238083893,0.3693609463093459,-0.43841884912597706,32.16784709161965,-24.35846396997961,0.17123572696425365,12,-0.19375038146972656,-0.3150005340576172,-0.9331254959106445,-1.1100006103515625,-0.36499977111816406,0,-0.01573429205070076,1.9499895096225728,10.1225004196167,-2.8333354526149814,10.102499961853027,-2.9354703747000555,10.037500381469727,-0.01573429205070076
4606,2004-12-28,10.109999656677246,10.135000228881836,9.942500114440918,10.020000457763672,2937200.0,0.009989952598290941,1.7499948910429766,-0.6666596024244479,65.08769452443786,56.59520794135595,-0.2486079838996016,-0.31653328769709255,-0.8379765097149132,-1.1872078976511329,21.56598141879481,0.19250011444091797,0.12357101672313675,0.2829996585845951,-0.08446553275998347,0.6504648499291736,0.0992670629123058,0.46673225425688436,-0.4839448208711925,60.1397836554493,-0.9157600225873281,0.18373259567228886,12,-0.2937498092651367,-0.41499996185302734,-1.0,-1.2100000381469727,-0.48999977111816406,1,-0.02225513703621218,2.703697424377287,10.010000228881836,1.9499895096225728,10.1225004196167,-2.8333354526149814,10.102499961853027,-0.02225513703621218
4607,2004-12-29,10.15999984741211,10.167499542236328,10.05500030517578,10.092499732971193,2341600.0,0.004945617451316053,1.7272706254985577,0.7500079473566894,63.883831089978365,58.26651152486416,-0.26800386217904126,-0.3421359115907805,-0.8609099738603181,-1.2170358113295663,21.271706723897648,0.11249923706054865,0.11343762824293258,0.3063748359680183,-0.07704641754012975,0.6897960894761663,0.11466420921394516,0.4980854627220914,-0.48382943203987594,74.12588531871474,12.427169536272174,0.19171062675407366,12,-0.34375,-0.43249988555908203,-1.0556252002716064,-1.260000228881836,-0.36750030517578125,2,-0.026574754738616257,1.7499948910429766,10.109999656677246,2.703697424377287,10.010000228881836,1.9499895096225728,10.1225004196167,-0.026574754738616257
4608,2004-12-30,10.0600004196167,10.177499771118164,10.02750015258789,10.104999542236328,2035200.0,-0.009842463513508926,-1.7272743035988314,-0.6666525381822468,60.06826094088912,60.4124605217639,-0.11197808669184184,-0.2309399215858008,-0.727919604948772,-1.0984383536672837,20.863495692641738,0.14999961853027344,0.11310392896530352,0.19175038337707484,-0.20006100388752124,0.5835617706416709,-0.004155310255223199,0.3876560770093729,-0.33772367104358025,58.407208107432936,-3.1506172477224013,0.19590569363229834,12,-0.21125078201293945,-0.24750041961669922,-0.9556257724761963,-1.1600008010864258,-0.3275003433227557,3,-0.043986093040121355,1.7272706254985577,10.15999984741211,1.7499948910429766,10.109999656677246,2.703697424377287,10.010000228881836,-0.043986093040121355
4609,2004-12-31,10.047499656677246,10.09000015258789,10.0,10.0625,2043200.0,-0.001242620518690729,1.5714091088677267,0.3333474621171983,61.11109639392033,61.22218976479251,-0.006491462088234812,-0.2057544609595343,-0.6858420872299185,-1.0704967055850663,20.382000101135695,0.09000015258789062,0.11186746115341606,0.16449961662292445,-0.23115647574941356,0.5601557089952625,-0.033328429563244555,0.36232766280909345,-0.28280508155931194,53.982148523742325,-8.822496394485682,0.19782804618616925,12,0.026250362396240234,-0.23124980926513672,-0.9218747615814209,-1.1262497901916504,-0.3924999237060529,4,-0.048270681587426645,-1.7272743035988314,10.0600004196167,1.7272706254985577,10.15999984741211,1.7499948910429766,10.109999656677246,-0.048270681587426645
4610,2005-01-03,10.005000114440918,10.100000381469727,9.927499771118164,10.039999961853027,7006000.0,-0.004229862521874739,1.225804466867655,2.333269756500731,58.66210822482497,60.9870933567135,0.05206510031354483,-0.14738049355937477,-0.6193720843566979,-1.0118882027452436,19.715443748414955,0.1725006103515625,0.1437257651849393,0.10712509155273509,-0.28308170754066353,0.4973318906461337,-0.08797830799396422,0.3022284910994344,-0.20128113890175392,31.000137329101562,-31.14717184176358,0.19510339954669906,1,0.06874990463256836,-0.1887502670288086,-0.7943751811981201,-0.9987502098083496,-0.47749996185302734,0,-0.03798102049918395,1.5714091088677267,10.047499656677246,-1.7272743035988314,10.0600004196167,1.7272706254985577,10.15999984741211,-0.03798102049918395
4611,2005-01-04,9.8774995803833,10.130000114440918,9.859999656677246,10.012499809265137,5159600.0,-0.012743681419212227,-2.176474548126872,3.85716621253406,52.979056031795274,60.30458403714279,0.18621471755204055,-0.017841283499159033,-0.4584110890829365,-0.8701738731987767,18.47425341311174,0.2700004577636719,0.20404530033513701,-0.02225041389465332,-0.41164582691054896,0.3671449991212423,-0.21694812040260025,0.1724472926132936,-0.03787815645660508,5.511785007344041,-52.87900463919798,0.1946977065079478,1,0.17875003814697266,-0.061249732971191406,-0.6206247806549072,-0.8249998092651367,-0.4375,1,-0.023538256896651455,1.225804466867655,10.005000114440918,1.5714091088677267,10.047499656677246,-1.7272743035988314,10.0600004196167,-0.023538256896651455
4612,2005-01-05,9.927499771118164,9.987500190734863,9.795000076293944,9.80500030517578,5280000.0,0.005062029142897995,-1.701757438663608,-0.907401912996806,60.38062477849356,60.18710566933537,0.13295126055989748,-0.0509615520949378,-0.475372444014468,-0.9049663707468731,17.236574113449386,0.19250011444091975,0.20913472638636676,0.015374803543091176,-0.3600979697193907,0.390847576805573,-0.17236158308814886,0.2031111901743312,0.3249998092651367,34.64047072903192,-26.6972033357479,0.18773638663124073,1,0.058750152587890625,-0.11124992370605469,-0.6293747425079346,-0.8337497711181641,-0.2849998474121076,2,-0.030974554787065678,-2.176474548126872,9.8774995803833,1.225804466867655,10.005000114440918,1.5714091088677267,10.047499656677246,-0.030974554787065678
4613,2005-01-06,10.0,10.0649995803833,9.912500381469727,9.932499885559082,7372800.0,0.007302969584825236,-1.83721755484781,0.5510237446477149,70.5223782340386,60.93543957316825,0.04959815297938164,-0.11166299180523609,-0.5165339625390732,-0.9628804627516949,16.092311872825874,0.15249919891357422,0.20218933145163653,0.07675004005432129,-0.2950951280211669,0.44859520812980946,-0.1091725439834228,0.2626726240920654,0.24334959030151282,61.19400010817817,-5.5786888622574935,0.18592258403774442,1,-0.013750076293945312,-0.18375015258789062,-0.7018749713897705,-0.90625,-0.41499996185302734,3,-0.020750045776367188,-1.701757438663608,9.927499771118164,-2.176474548126872,9.8774995803833,1.225804466867655,10.005000114440918,-0.020750045776367188
4614,2005-01-07,10.024999618530273,10.087499618530273,9.975000381469727,10.0024995803833,6159600.0,0.002499961853027255,-1.9032647084158842,0.3333333333333333,54.98573021520966,60.8534200481764,0.010408109532320964,-0.12246419666901076,-0.515867008006893,-0.9721622198470161,15.806668928151616,0.11249923706054688,0.19386724509824127,0.08874969482421946,-0.27794450117581526,0.4554438908242542,-0.09459740317579879,0.2720967928242377,0.20938298149108725,68.65657195400745,4.657150311258619,0.1833470980000174,1,-0.03874969482421875,-0.20874977111816406,-0.6818745136260986,-0.9312496185302734,-0.4200000762939453,4,-0.029177012804636138,-1.83721755484781,10.0,-1.701757438663608,9.927499771118164,-2.176474548126872,9.8774995803833,-0.029177012804636138
4615,2005-01-10,9.88249969482422,10.0600004196167,9.845000267028807,10.012499809265137,6340000.0,-0.014214456770916484,-1.0975730029726685,-5.777773068282887,46.115272645572794,58.74537317274695,0.14854075054639893,0.03398578015723963,-0.3518092135038149,-0.816888811451701,15.338312436858073,0.2150001525878924,0.17130584778790237,-0.06150021553039409,-0.4159659523426118,0.2929655212818236,-0.23873308393650383,0.11573265287571566,0.3430952547225914,26.11928613927152,-32.73200258392508,0.17723286840610905,1,0.10375022888183416,-0.06624984741211115,-0.5137495994567889,-0.7887496948242205,-0.3424997329711932,0,-0.023020487617335994,-1.9032647084158842,10.024999618530273,-1.83721755484781,10.0,-1.701757438663608,9.927499771118164,-0.023020487617335994
4616,2005-01-11,9.800000190734863,9.88249969482422,9.774999618530273,9.837499618530273,6227200.0,-0.008348040135287338,-1.4571285326590853,0.28845688295492455,38.15459899524067,55.886569606664985,0.20388290433036715,0.12672355529576151,-0.24536459564916413,-0.7212473514145792,14.754019099565852,0.10750007629394709,0.13915373804726627,-0.1463747501373298,-0.4960419695867113,0.2032924693120517,-0.3212083598620197,0.028458859587360053,0.41698286134689155,8.00018310546875,-45.18476052319705,0.17483360972469061,1,0.17624950408935547,0.016249656677246094,-0.38374996185302734,-0.7062501907348633,-0.38000011444091975,1,-0.02780612580034436,-1.0975730029726685,9.88249969482422,-1.9032647084158842,10.024999618530273,-1.83721755484781,10.0,-0.02780612580034436
4617,2005-01-12,9.84749984741211,9.84749984741211,9.682499885559082,9.779999732971193,6313200.0,0.00484690364824214,3.8888794698992637,-1.800030518043746,37.05582724256351,53.32963252907326,0.1200142054031641,0.088693691906645,-0.26440791304856326,-0.7569917315020689,14.745829449259807,0.16499996185302734,0.13011864487119418,-0.10200009346008265,-0.44667632033346294,0.24267613341329763,-0.2743382068967737,0.07033801997660838,0.35180386732758606,40.74075818335519,-8.33779432600204,0.17233811343669042,1,0.058750152587890625,-0.03125,-0.3874998092651367,-0.752500057220459,-0.3924999237060529,2,-0.04138108894065107,-1.4571285326590853,9.800000190734863,-1.0975730029726685,9.88249969482422,-1.9032647084158842,10.024999618530273,-0.04138108894065107
4618,2005-01-13,9.6850004196167,9.827500343322754,9.675000190734863,9.800000190734863,7760400.0,-0.016501592314125735,-1.259257689427655,-1.703697424377332,30.598645992279245,49.93936026222425,0.25001790522177814,0.26954133822491144,-0.07354476111292563,-0.5837621977859939,15.25751077099514,0.1724996566772461,0.09168270771444398,-0.2673745632171638,-0.601540777383649,0.06679165094932138,-0.4344576703004073,-0.10029145613392032,0.48329506537215927,2.424301273648266,-40.50416110579508,0.16708310708324267,1,0.2174997329711914,0.13124942779541016,-0.1875004768371582,-0.5875005722045898,-0.3775005340576172,3,-0.004388280234305375,3.8888794698992637,9.84749984741211,-1.4571285326590853,9.800000190734863,-1.0975730029726685,9.88249969482422,-0.004388280234305375
4619,2005-01-14,9.75,9.824999809265137,9.667499542236328,9.69499969482422,4957200.0,0.006711365778740319,-1.8636253294492995,-0.4782644751463531,37.96293025802236,47.639451599246186,0.15464236902189477,0.24049995417746928,-0.11440157907075488,-0.6390616368699344,15.978542044865456,0.1575002670288086,0.05069822917773159,-0.21737499237060476,-0.47468633019267514,0.03993634545146563,-0.34603066128163995,-0.08871932345956957,0.3788318614485391,21.019177922428185,-22.309152465372946,0.1286556689110353,1,0.14874982833862305,0.06624984741210938,-0.23937511444091797,-0.6525001525878906,-0.5124998092651367,4,-0.016923073010566947,-1.259257689427655,9.6850004196167,3.8888794698992637,9.84749984741211,-1.4571285326590853,9.800000190734863,-0.016923073010566947
4620,2005-01-18,9.789999961853027,9.8125,9.699999809265137,9.729999542236328,5604400.0,0.004102560190054172,1.1428506553073996,1.0909106672215638,34.31371815704982,45.56552516871891,0.0904490749196043,0.19909055042391444,-0.13380949326274738,-0.671345625720404,15.966008016886358,0.11250019073486328,0.020592146485139295,-0.17000002861022878,-0.43910181523625624,0.09910175801579868,-0.3045509219232425,-0.03544913529721505,0.29269866767429065,56.976898919465114,15.123451019739008,0.1345508933130138,1,0.08749961853027344,0.02624988555908203,-0.25937509536743164,-0.692500114440918,-0.4049997329711914,1,-0.018896876438974197,-1.8636253294492995,9.75,-1.259257689427655,9.6850004196167,3.8888794698992637,9.84749984741211,-0.018896876438974197
4621,2005-01-19,9.667499542236328,9.822500228881836,9.667499542236328,9.802499771118164,3979600.0,-0.012512811041269112,-1.296302575622713,-2.2499880791544147,27.459915081426857,41.907668535711494,0.20118509258825235,0.3146882269972302,-0.0009843427626492485,-0.5412842227852828,16.00863445535723,0.1550006866455078,-0.015814982818200818,-0.2778754234313965,-0.5770861747660998,0.021335327903306833,-0.42748079909874726,-0.1282700477640457,0.3736791785618916,0.0,-36.210912234517394,0.1496053756673516,1,0.21000003814697266,0.14875030517578125,-0.12187457084655762,-0.5699996948242188,-0.16749954223632812,2,-0.013188475450789272,1.1428506553073996,9.789999961853027,-1.8636253294492995,9.75,-1.259257689427655,9.6850004196167,-0.013188475450789272
4622,2005-01-20,9.6899995803833,9.75,9.640000343322754,9.667499542236328,4874400.0,0.0023273896263116267,-1.8387581063952845,-0.16666666666666666,31.77334671296923,37.602220588926016,0.15807615975281664,0.27913063452137443,-0.010589841944142364,-0.5550576447702333,15.568024554909913,0.1099996566772461,-0.047141055689380096,-0.23800034523010183,-0.5545426031482119,0.07854191268800825,-0.39627147418915776,-0.0797292162710459,0.31381122255872995,26.666259765625,-6.458673025350102,0.15827112895905532,1,0.1737504005432129,0.1262502670288086,-0.09874963760375977,-0.5924997329711914,-0.2049999237060547,3,-0.027863727118827897,-1.296302575622713,9.667499542236328,1.1428506553073996,9.789999961853027,-1.8636253294492995,9.75,-0.027863727118827897
4623,2005-01-21,9.672499656677246,9.734999656677246,9.65250015258789,9.725000381469727,5602000.0,-0.0018059777568496527,1.2758711408689705,-2.3333615903022085,31.617620934489963,35.00576400217938,0.13883464657012112,0.2769643815475007,0.022204353459265747,-0.5277664874078916,14.607622828247024,0.08249950408935547,-0.061327249358797076,-0.23400025367736887,-0.5589392330934242,0.09093872573868644,-0.3964697433853974,-0.07153076396934033,0.28765389111047135,17.56724712092625,-12.385701554999425,0.16246948970802788,1,0.17750072479248047,0.14375019073486328,-0.053749799728393555,-0.5749998092651367,-0.13000011444091797,4,-0.022486403793360976,-1.8387581063952845,9.6899995803833,-1.296302575622713,9.667499542236328,1.1428506553073996,9.789999961853027,-0.022486403793360976
4624,2005-01-24,9.862500190734863,9.912500381469727,9.6274995803833,9.654999732971193,6677600.0,0.01964337459825627,-1.1714283638266025,-3.9523351074457893,43.89721714866379,34.75931339141171,-0.08564722374963019,0.07007957175469137,-0.1529607504373942,-0.7064122799794248,13.104298174044054,0.2850008010864258,-0.08893592749256918,-0.03099970817565989,-0.3399640617686721,0.27796464541735233,-0.185481884972166,0.12348246862084622,0.05923497251705889,82.45612273921263,50.4613125408669,0.15448217679650644,1,-0.09250020980834961,-0.046250343322753906,-0.2500002384185791,-0.7650003433227539,-0.22249984741210938,0,-0.05627379411329858,1.2758711408689705,9.672499656677246,-1.8387581063952845,9.6899995803833,-1.296302575622713,9.667499542236328,-0.05627379411329858
4625,2005-01-25,9.852499961853027,9.970000267028807,9.852499961853027,9.890000343322754,4862000.0,-0.0010139648860265638,-5.26661919536128,-0.18072433128045012,48.80954110975073,35.9431958485795,-0.08979262984141911,0.07133253328521683,-0.1322069352029427,-0.6842417507939693,12.229683801112778,0.11750030517577947,-0.14012098188973354,-0.03312492370605469,-0.3375824973669541,0.27133264995484474,-0.1853537105365035,0.11910386312439414,-0.22500038146972656,65.69341033251877,29.095003074521728,0.15222878683044946,1,-0.053750038146972656,-0.003750324249267578,-0.28562498092651367,-0.755000114440918,-0.26999950408935547,1,-0.06242068241556198,-1.1714283638266025,9.862500190734863,1.2758711408689705,9.672499656677246,-1.8387581063952845,9.6899995803833,-0.06242068241556198
4626,2005-01-26,9.885000228881836,9.932499885559082,9.762499809265137,9.869999885559082,4867600.0,0.0032986822790808112,2.0909201251918192,-0.4000050862112812,47.94190941889099,37.15276053483811,-0.12177343834154719,0.022252490369352174,-0.15480495319033594,-0.705696220580899,11.32347588271394,0.1700000762939453,-0.16661179052096742,0.010625314712523704,-0.2749668060743211,0.2962174354993685,-0.1321707456808987,0.1534213751059461,-0.25750064849853516,75.18252036821539,36.75280821381636,0.14279606039342244,1,-0.08625030517578125,0.054999351501464844,-0.25687503814697266,-0.726250171661377,-0.23000049591064275,2,-0.05058168825723519,-5.26661919536128,9.852499961853027,-1.1714283638266025,9.862500190734863,1.2758711408689705,9.672499656677246,-0.05058168825723519
4627,2005-01-27,9.890000343322754,9.9375,9.767499923706056,9.892499923706056,8571600.0,0.0005058284598020713,2.6756879362427832,-0.16663487825048398,44.300531192093885,38.675192223706404,-0.13422617616787313,-0.0042292838424291546,-0.1475451025550214,-0.6976331783955025,10.209890031737542,0.17000007629394354,-0.17368640030144533,0.029125404357909446,-0.2232073531165284,0.2814581618323473,-0.09704097437930947,0.15529178309512837,-0.2556507492065432,76.64240486943777,39.39474473719082,0.12616637873721892,1,-0.09125041961669922,0.049999237060546875,-0.26062536239624023,-0.7300004959106445,-0.10249996185302734,3,-0.03943380483157044,2.0909201251918192,9.885000228881836,-5.26661919536128,9.852499961853027,-1.1714283638266025,9.862500190734863,-0.03943380483157044
4628,2005-01-28,9.61750030517578,10.145000457763672,9.295000076293944,10.102499961853027,31710400.0,-0.02755308682379909,1.9824540856532473,194.03243036995056,33.1958993171296,38.145522119162756,0.14269829335096418,0.24603430734205034,0.13784739133565616,-0.4152384080100848,10.04815102072271,0.8500003814697283,-0.17186370971298714,-0.2212496280670191,-0.4776338319948916,0.035134575860853445,-0.34944173003095536,-0.09305752610308282,0.35249996185302734,37.941186370317105,4.473772295350365,0.1281921019639364,1,0.10249996185302912,0.15624952316284357,0.0743746757507342,-0.3950004577636701,-0.010000228881835938,4,-0.013777036058655101,2.6756879362427832,9.890000343322754,2.0909201251918192,9.885000228881836,-5.26661919536128,9.852499961853027,-0.013777036058655101
4629,2005-01-31,9.5625,9.662500381469727,9.494999885559082,9.592499732971193,10780400.0,-0.0057187734266231915,-1.0303095107360634,0.061855163314387805,35.77779134114577,38.30819691739564,0.1880837201885921,0.27704066711911857,0.2056892142577489,-0.34936520830266815,10.075004703089554,0.16750049591064453,-0.17469905966253663,-0.2519999504089352,-0.5168563883230171,0.012856487505146674,-0.38442816936597524,-0.11957173145189515,0.5825004577636719,31.47056513592672,-2.8054537118414373,0.13242821895704066,1,0.1575002670288086,0.1737499237060547,0.19312477111816406,-0.27625036239624023,-0.0024995803833007812,0,-0.002091551138684644,1.9824540856532473,9.61750030517578,2.6756879362427832,9.890000343322754,2.0909201251918192,9.885000228881836,-0.002091551138684644
4630,2005-02-01,9.625,9.647500038146973,9.462499618530273,9.532500267028807,10499200.0,0.006535947712418277,1.6909189271669245,-3.0833518771655313,42.081442887016834,39.93281111801675,0.11143576321212834,0.19458901484437519,0.1559740414426738,-0.4023946403949594,10.655118840521578,0.18500041961669922,-0.15266528947213587,-0.17049994468689,-0.43231842126000153,0.09131853188622152,-0.30140918297344577,-0.03959070640033424,0.5200004577636719,38.82350301248765,1.1732150791816167,0.13090923828655607,2,0.0950002670288086,0.11124992370605469,0.13062477111816406,-0.33875036239624023,-0.125,1,0.0015584772283381287,-1.0303095107360634,9.5625,1.9824540856532473,9.61750030517578,2.6756879362427832,9.890000343322754,0.0015584772283381287
4631,2005-02-02,9.645000457763672,9.712499618530273,9.579999923706056,9.612500190734863,8511600.0,0.0020779696377841717,-1.7179201267643456,0.35135525244089105,40.60328789335146,40.913915693614776,0.09823906976322405,0.16472263292994604,0.1526393803297772,-0.4158655817886334,11.546773165246607,0.13249969482421697,-0.1454940775622493,-0.13887453079223633,-0.40595650437670017,0.1282074427922275,-0.27241551758446825,-0.005333544000004409,0.48299999237060476,41.17649698751261,3.7553200426372513,0.13354098679223217,2,0.07499980926513672,0.09124946594238281,0.11062431335449219,-0.3587508201599121,-0.1400003433227539,2,-0.006480041164714678,1.6909189271669245,9.625,-1.0303095107360634,9.5625,1.9824540856532473,9.61750030517578,-0.006480041164714678
4632,2005-02-03,9.619999885559082,9.670000076293944,9.585000038146973,9.649999618530273,6263200.0,-0.0025920757924345894,1.4285500197545717,-0.9230611226855248,46.542533764041295,42.5722393413427,0.12545936287053294,0.17444899039882067,0.18686353386108223,-0.3849734291508682,12.89964302175861,0.08500003814697088,-0.1383992755296326,-0.14850010871887243,-0.4161722845532765,0.11917206711553163,-0.28233619663607357,-0.014664020801671285,0.491340557098388,38.2352545187314,-3.4635511267169576,0.13383608791720167,2,0.10000038146972656,0.11625003814697266,0.13562488555908203,-0.33375024795532227,0.0950002670288086,3,0.003638237820007717,-1.7179201267643456,9.645000457763672,1.6909189271669245,9.625,-1.0303095107360634,9.5625,0.003638237820007717
4633,2005-02-04,9.792499542236328,9.792499542236328,9.600000381469727,9.625,8211200.0,0.017931357456270947,1.2985037236101937,-5.583367771879073,52.028612892007,43.47572775726972,-0.03154557591889784,-0.015170965271003922,0.024411992969113783,-0.5516363265836635,13.55667300725032,0.19249916076660156,-0.10655714569865182,0.03437457084655726,-0.21064348382865816,0.2793926255217727,-0.08813445649104956,0.15688359818416409,0.3025140930938708,100.0,53.38505572365681,0.12250902733760763,2,-0.07249927520751953,-0.05624961853027344,-0.020624637603759766,-0.5062499046325684,-0.19499969482421875,4,-0.0005105091652074512,1.4285500197545717,9.619999885559082,-1.7179201267643456,9.645000457763672,1.6909189271669245,9.625,-0.0005105091652074512
4634,2005-02-07,9.732500076293944,9.800000190734863,9.682499885559082,9.795000076293944,3592400.0,-0.006127083864911009,2.2413774959878445,-0.37313534810631077,47.30680203009398,43.30875674841897,0.009022969385672042,0.022969249049749507,0.08865029028942395,-0.48449301846839,14.100707962095626,0.11750030517578125,-0.08387251984575173,-0.010999917984010565,-0.22142181631251034,0.1994219803444892,-0.11621086714825957,0.09421103118023844,0.3465132878555295,79.99999999999947,33.26252669222562,0.1052109491642495,2,-0.012499809265134942,-0.012499809265134942,0.09812474250793635,-0.44625043869018377,-0.4075002670288068,0,-0.012843565273065849,1.2985037236101937,9.792499542236328,1.4285500197545717,9.619999885559082,-1.7179201267643456,9.645000457763672,-0.012843565273065849
4635,2005-02-08,9.654999732971193,9.744999885559082,9.63249969482422,9.6899995803833,3574800.0,-0.007963045745206121,-1.812507450587783,0.5599975585937216,49.38876354611353,43.46951831811037,0.06209127242766144,0.08701319242946504,0.16828678413592435,-0.4007459045888542,15.241888549164747,0.1125001907348615,-0.06018818621110533,-0.07712526321410884,-0.2803835124927083,0.12613298606449064,-0.17875438785340947,0.024503861425191786,0.4083333654211696,34.090781014968606,-17.79202889265394,0.10162912463930004,2,0.06500053405761541,0.06500053405761541,0.29000020027160467,-0.3687500953674334,-0.33249950408935725,1,-0.009839390572956463,2.2413774959878445,9.732500076293944,1.2985037236101937,9.792499542236328,1.4285500197545717,9.619999885559082,-0.009839390572956463
4636,2005-02-09,9.52750015258789,9.65999984741211,9.462499618530273,9.65250015258789,4197600.0,-0.013205549861166732,1.8214441416893732,3.5714441416895544,42.793826457724165,43.30210668095818,0.14924074798146236,0.20348372825435845,0.29285822930317806,-0.26540222156552673,16.309932085780943,0.19750022888183594,-0.06841734892026707,-0.19099984169006312,-0.41094843451966234,0.0289487511395361,-0.30097413810486273,-0.08102554527526351,0.5204662853625042,19.25938484578759,-34.33374481763143,0.10997429641479922,2,0.19250011444091797,0.19250011444091797,0.4174997806549072,-0.24125051498413086,-0.24750041961669744,2,-0.0028863974964535855,-1.812507450587783,9.654999732971193,2.2413774959878445,9.732500076293944,1.2985037236101937,9.792499542236328,-0.0028863974964535855
4637,2005-02-10,9.4399995803833,9.5625,9.407500267028807,9.53499984741211,5978800.0,-0.009184001133898945,1.066655222618549,0.7600021362304688,40.29228970622902,44.09059450196923,0.18572704553862351,0.27288083289096576,0.3821563658288909,-0.1698081116613963,17.0136569717648,0.15499973297119318,-0.08731581319397286,-0.25812540054321254,-0.5019593676153296,-0.014291433471095516,-0.38004238407927105,-0.13620841700715403,0.5929075303339655,8.28008144501774,-47.80999850585492,0.12191698353605827,2,0.16375064849853516,0.2800006866455078,0.4962501525878906,-0.15374994277954102,0.125,3,0.0068856501003125015,1.8214441416893732,9.52750015258789,-1.812507450587783,9.654999732971193,2.2413774959878445,9.732500076293944,0.0068856501003125015
4638,2005-02-11,9.642499923706056,9.734999656677246,9.395000457763672,9.47249984741211,5284400.0,0.021451308508907196,-1.0923101301109788,-1.7894694574110512,40.90909449163338,44.66073929646785,-0.014364782478878624,0.070655761463291,0.179330400369361,-0.36271572298847765,17.29473152005741,0.3399991989135742,-0.1050052466619178,-0.053500032424924626,-0.29855334344097706,0.1915532785911278,-0.17602668793295173,0.06902662308310248,0.375649046322744,61.11101953738567,8.010886182085734,0.12252665550802654,2,-0.044999599456788886,0.07750034332275213,0.25874996185302557,-0.3562502861022967,-0.14000034332275568,4,0.007518820788745106,1.066655222618549,9.4399995803833,1.8214441416893732,9.52750015258789,-1.812507450587783,9.654999732971193,0.007518820788745106
4639,2005-02-14,9.585000038146973,9.675000190734863,9.524999618530273,9.640000343322754,2549600.0,-0.005963172000418737,1.4000091552734375,-0.3235310617195267,39.36383368244471,44.358782718182056,0.05214609493069844,0.12138387123890482,0.23631337635918115,-0.29238721134242596,17.549656093487908,0.15000057220458984,-0.12268012602537937,-0.10274991989135707,-0.3512344095370121,0.145734569754298,-0.2269921647141846,0.021492324931470463,0.41868595400713104,54.28568314527753,2.663737059388019,0.12424224482282754,2,0.012500286102294922,0.13500022888183594,0.3162498474121094,-0.2987504005432129,0.034999847412109375,0,0.0013041011179331097,-1.0923101301109788,9.642499923706056,1.066655222618549,9.4399995803833,1.8214441416893732,9.52750015258789,0.0013041011179331097
4640,2005-02-15,9.604999542236328,9.725000381469727,9.529999732971193,9.579999923706056,4926800.0,0.002086541889385618,-2.120010375976623,-0.45453599667079586,38.75500008426036,44.153417406060825,0.032420536487977714,0.09150550081832165,0.2174693792944069,-0.29867286911862223,17.70226703600824,0.19500064849853338,-0.10191373289201167,-0.07350039482116699,-0.31972146914519506,0.17272067950286107,-0.19661093198318014,0.04961014234084615,0.384512731600573,61.76458213539402,12.580797182579907,0.12311053716201362,2,-0.007499217987060547,0.11500072479248047,0.2962503433227539,-0.22874975204467773,-0.1424999237060547,1,-0.02915145719059542,1.4000091552734375,9.585000038146973,-1.0923101301109788,9.642499923706056,1.066655222618549,9.4399995803833,-0.02915145719059542
4641,2005-02-16,9.539999961853027,9.612500190734863,9.505000114440918,9.592499732971193,3655600.0,-0.006767265328590177,1.324308720127018,-2.1000228885330654,36.5900268344159,43.04758330276912,0.09047374062783398,0.15437843695396225,0.27862147524359315,-0.22075704913114613,17.71608987074956,0.10750007629394531,-0.08308856990417546,-0.13212499618530238,-0.38602771694417015,0.1217777245735654,-0.25907635656473715,-0.005173635805867605,0.4356220680330143,42.647013449644476,-2.936893176380309,0.1269513603794341,2,0.057500362396240234,0.18000030517578125,0.3612499237060547,-0.11250019073486328,0.07499980926513672,2,-0.022798714239087303,-2.120010375976623,9.604999542236328,1.4000091552734375,9.585000038146973,-1.0923101301109788,9.642499923706056,-0.022798714239087303
4642,2005-02-17,9.420000076293944,9.557499885559082,9.40250015258789,9.529999732971193,3216000.0,-0.012578604406595306,-1.1379346632202731,2.095240690281559,41.431661486622936,41.87014425772644,0.20017020838225363,0.26679206839821035,0.3984582028764674,-0.08609234535889065,17.74526694599065,0.1549997329711914,-0.08049724352171062,-0.2386249065399184,-0.5161397339870515,0.03888992090721466,-0.37738232026348406,-0.09986749281635277,0.5420095145202559,7.352846303801562,-37.57859181115937,0.1387574137235664,2,0.17750024795532404,0.30000019073486506,0.4762496948242205,0.06999969482422053,0.25,3,-0.014862032079497545,1.324308720127018,9.539999961853027,-2.120010375976623,9.604999542236328,1.4000091552734375,9.585000038146973,-0.014862032079497545
4643,2005-02-18,9.454999923706056,9.567500114440918,9.375,9.40250015258789,4298000.0,0.00371548271004718,-2.5813949362147586,-0.477272136150439,45.25385848732488,41.64203941964099,0.12545427445355273,0.22626282773259376,0.36055534247194565,-0.1078313528992485,17.821570542170704,0.19250011444091797,-0.07727863875740226,-0.19275007247924592,-0.4846491642144475,0.09914901925595565,-0.3386996183468458,-0.04680052661164602,0.4936694768177379,22.857096146615515,-22.79484638420823,0.14594954586760076,2,0.10500001907348455,0.26500034332275213,0.4062499999999982,0.0349998474121076,0.4224996566772443,4,0.011634019837636123,-1.1379346632202731,9.420000076293944,1.324308720127018,9.539999961853027,-2.120010375976623,9.604999542236328,0.011634019837636123
4644,2005-02-22,9.307499885559082,9.475000381469727,9.307499885559082,9.399999618530273,4523600.0,-0.015600215688754804,-2.621642798964874,-1.7619073569481694,36.960978066660985,40.26117436636848,0.23057561981333485,0.3478881442214963,0.5037815183219418,0.050968986750927314,19.41863971366365,0.16750049591064453,-0.08504039202038882,-0.3125000953674313,-0.623347952424302,-0.0016522383105606053,-0.4679240238958666,-0.15707616683899595,0.6280961284801148,0.0,-44.59417886019487,0.15542392852843542,2,0.21374988555908203,0.41250038146972656,0.551875114440918,0.18249988555908203,0.6424999237060547,1,0.020950813561305237,-2.5813949362147586,9.454999923706056,-1.1379346632202731,9.420000076293944,1.324308720127018,9.539999961853027,0.020950813561305237
4645,2005-02-23,9.237500190734863,9.27750015258789,9.082500457763672,9.212499618530273,8402000.0,-0.007520783850110568,2.7142623591066384,-0.27027723650160324,33.925025713488296,39.27575206145338,0.26275665923945013,0.3894168321523779,0.5698147648362912,0.1305396153391527,21.239934128787606,0.22499942779541016,-0.11642325088210548,-0.35174980163574254,-0.6865125506377563,-0.016987052633728794,-0.5191311761367494,-0.18436842713473567,0.6852839045494292,29.24524737064661,-15.129338298118611,0.167381374501007,2,0.1712498664855957,0.3762502670288086,0.6199996471405029,0.2524995803833008,0.6374998092651367,2,0.041407273280260615,-2.621642798964874,9.307499885559082,-2.5813949362147586,9.454999923706056,-1.1379346632202731,9.420000076293944,0.041407273280260615
4646,2005-02-24,9.385000228881836,9.412500381469727,9.217499732971193,9.234999656677246,4687200.0,0.01596752748053132,-1.1081103372906644,5.9998855617013165,41.54676542810083,39.41513825277247,0.10383682775385239,0.21348279524672265,0.41917452640823427,-0.010146980803909855,22.78240208980146,0.19500064849853338,-0.1366430950018902,-0.17924976348876953,-0.4951657181868647,0.13666619120932566,-0.3372077408378171,-0.021291786139721935,0.5041725209016317,62.3711309798863,16.50862237526934,0.15795797734904773,2,0.023749828338623047,0.22875022888183594,0.46187448501586914,0.14499950408935547,0.5149993896484375,3,0.00825779304830876,2.7142623591066384,9.237500190734863,-2.621642798964874,9.307499885559082,-2.5813949362147586,9.454999923706056,0.00825779304830876
4647,2005-02-25,9.5,9.547499656677246,9.350000381469727,9.404999732971193,4303600.0,0.012253571477202296,1.0789443303936677,0.6333326975528693,39.02439548075982,39.2057272515643,-0.001963293830861801,0.07142930395550096,0.3012583772253645,-0.11883286473076637,24.149686112312935,0.19749927520751953,-0.15321651507113287,-0.04474997520446777,-0.32175405518217914,0.2322541047732436,-0.18325201519332346,0.09375206478438791,0.3569058581026763,86.08244077874937,45.123631832828714,0.13850203998885613,2,-0.09624958038330078,0.11375045776367188,0.3468747138977051,0.059999942779541016,0.32999992370605646,4,0.012105239065069995,-1.1081103372906644,9.385000228881836,2.7142623591066384,9.237500190734863,-2.621642798964874,9.307499885559082,0.012105239065069995
4648,2005-02-28,9.484999656677246,9.625,9.397500038146973,9.517499923706056,5691200.0,-0.0015789835076582825,-1.1927759572385204,-0.34210711238269836,40.388328947046936,39.319560058742326,-0.013023411537623986,0.08010087600756322,0.31818538896695614,-0.09806069724871236,23.094220462376402,0.22749996185302734,-0.1523080253362643,-0.05312528610229528,-0.3291394564101413,0.22288888420555075,-0.1911323712562183,0.08488179905162774,0.34092998541187036,74.19346332613756,36.59621099381599,0.1380070851539229,2,-0.08124923706054688,0.12875080108642578,0.35500025749206543,0.1550002098083496,0.375,0,0.01950452570511807,1.0789443303936677,9.5,-1.1081103372906644,9.385000228881836,2.7142623591066384,9.237500190734863,0.01950452570511807
4649,2005-03-01,9.542499542236328,9.585000038146973,9.452500343322754,9.510000228881836,4190400.0,0.006062191633144032,1.2553080968768262,-0.99997065641592,45.56211904724282,40.075906610184816,-0.08625681577480293,0.022162038738462897,0.269042272866141,-0.15039374971536468,21.981716137204337,0.13249969482421875,-0.13874376843172342,0.005374622344969993,-0.27041253749938576,0.28116178218932575,-0.13251895757720789,0.14326820226714787,0.25369293247977076,84.79252951558578,44.82046631458415,0.1378935799221782,3,-0.1887493133544922,0.07125091552734375,0.29062557220458984,0.15250015258789062,0.4350004196166992,1,0.03510610995203289,-1.1927759572385204,9.484999656677246,1.0789443303936677,9.5,-1.1081103372906644,9.385000228881836,0.03510610995203289
4650,2005-03-02,9.640000343322754,9.677499771118164,9.505000114440918,9.539999961853027,4710400.0,0.010217532697263998,-1.0294068148414097,3.0769998239333294,54.54546155132536,42.07095491206364,-0.1992208302675209,-0.07816490969233314,0.16548751486369895,-0.23947372166739633,20.50067627632605,0.1724996566772461,-0.13863251055832038,0.10212540626525879,-0.17474743964758943,0.378998252178107,-0.03631101669116532,0.2405618292216829,0.12764445071524833,91.84795115529339,47.221164119946295,0.1384364229564239,3,-0.26000022888183594,-0.02624988555908203,0.15312457084655762,0.054999351501464844,0.25,2,0.03215761980310594,1.2553080968768262,9.542499542236328,-1.1927759572385204,9.484999656677246,1.0789443303936677,9.5,0.03215761980310594
4651,2005-03-03,9.582500457763672,9.675000190734863,9.484999656677246,9.675000190734863,4362000.0,-0.005964718206562081,3.108131514645387,-0.9249938011405902,55.900659871816586,43.67862139930738,-0.15093017167310308,-0.026970223079420208,0.21541511588124074,-0.17136688346626627,19.461460838573984,0.1900005340576172,-0.13316538110081133,0.04775052070617747,-0.22541743157541205,0.320918472987767,-0.08883345543461729,0.18433449684697223,0.15773856282335785,70.99252201462983,20.8689025370642,0.1365839761407948,3,-0.2025003433227539,0.03125,0.24124932289123535,0.11249923706054688,0.41499996185302734,3,0.03052434419654504,-1.0294068148414097,9.640000343322754,1.2553080968768262,9.542499542236328,-1.1927759572385204,9.484999656677246,0.03052434419654504
4652,2005-03-04,9.654999732971193,9.710000038146973,9.604999542236328,9.635000228881836,4291600.0,0.007565799294982911,-1.624983608902452,-0.21621147917892902,50.580038394850945,44.27041916681028,-0.20851694153196476,-0.10193944243768804,0.13353142998747103,-0.233169041431319,18.294871145625034,0.12749958038330078,-0.12696581916883787,0.11849980354309331,-0.1574024211143783,0.3944020282005649,-0.019451308785642496,0.2564509158718291,0.05892974510290294,82.39990234375057,32.27540259249304,0.1379511123287359,3,-0.2587494850158709,-0.04124927520752131,0.21437501907348455,0.03999996185302557,0.5200004577636701,4,0.025375441981880353,3.108131514645387,9.582500457763672,-1.0294068148414097,9.640000343322754,1.2553080968768262,9.542499542236328,0.025375441981880353
4653,2005-03-07,9.787500381469727,9.822500228881836,9.63249969482422,9.63249969482422,5298800.0,0.013723526894159566,-1.4516089337353437,7.7502265032656386,58.78527045891414,46.6953405437273,-0.3228427119822328,-0.24752452992392548,-0.009102897648340047,-0.3520177574720904,18.063040091400804,0.1900005340576154,-0.10802726653842498,0.2512504100799564,-0.02368263595075426,0.5261834561106671,0.11378388706460107,0.38871693309531175,-0.7049999237060547,90.54057885471411,39.25115082002429,0.13746652301535553,3,-0.33500003814697266,-0.1737499237060547,0.08187437057495117,-0.09250068664550781,0.34999942779541016,0,0.004342226368316826,-1.624983608902452,9.654999732971193,3.108131514645387,9.582500457763672,-1.0294068148414097,9.640000343322754,0.004342226368316826
4654,2005-03-08,9.607500076293944,9.800000190734863,9.604999542236328,9.75,5454400.0,-0.01839083506107142,-1.6440588105983216,-0.919350273795629,50.0952584402901,48.492033068927505,-0.10707190637049813,-0.08155018848622042,0.15781840142669346,-0.15751723483974622,17.813699278428007,0.19500064849853516,-0.09273625058091284,0.07750010490417303,-0.18400367501120662,0.3390038848195527,-0.0532517850535168,0.20825199486186285,-0.5101996231079085,36.296359089559935,-13.10342008137571,0.13075188995768988,3,-0.08750009536742986,-0.15499973297118963,0.13937497138977228,0.08749961853027521,0.6075000762939471,1,0.026281506987060332,-1.4516089337353437,9.787500381469727,-1.624983608902452,9.654999732971193,3.108131514645387,9.582500457763672,0.026281506987060332
4655,2005-03-09,9.5600004196167,9.640000343322754,9.537500381469727,9.607500076293944,5521600.0,-0.004944018350251933,-1.2162217892012825,0.3333311025150079,50.772218400979156,49.51708339924732,-0.01007412323295398,-0.04377702960999663,0.19504421334199584,-0.09468832419735662,17.221180192861276,0.10249996185302734,-0.08581735175916982,0.03475041389465261,-0.2205714349422756,0.2900722627315808,-0.0929105105238115,0.16241133831311672,-0.448195970916748,22.222410602014723,-26.873593684148066,0.1276609244184644,3,0.02624988555908203,-0.10750007629394531,0.16812467575073242,0.13499927520751953,0.657499313354494,2,0.0436714983170543,-1.6440588105983216,9.607500076293944,-1.4516089337353437,9.787500381469727,-1.624983608902452,9.654999732971193,0.0436714983170543
4656,2005-03-10,9.5,9.5649995803833,9.414999961853027,9.547499656677246,5145200.0,-0.006276194245094513,2.6363762470089127,1.0000000000000373,53.238861707253854,51.09646853552444,0.07594046470675053,0.014817197934556603,0.24063797999233572,-0.020669635279872978,16.0545215462481,0.14999961853027344,-0.05469320578545478,-0.023874998092651367,-0.2794419045873724,0.23169190840206966,-0.15165845134001188,0.10390845515470915,-0.37398163569641163,20.85889139821435,-32.132774824266136,0.12778345324736073,3,0.1100001335144043,-0.047499656677246094,0.22812509536743164,0.19499969482421875,0.5225000381469727,3,0.04105266771818461,-1.2162217892012825,9.5600004196167,-1.6440588105983216,9.607500076293944,-1.4516089337353437,9.787500381469727,0.04105266771818461
4657,2005-03-11,9.505000114440918,9.545000076293944,9.462499618530273,9.512499809265137,5370400.0,0.0005263278358860202,1.275867512036052,0.15788945328969822,52.074695200370314,52.39495367478259,0.08015316710836018,0.01574362799740925,0.2193803781724064,-0.013915066148918243,14.600541698171881,0.0825004577636701,-0.009457092212029394,-0.022124910354614613,-0.27483799068929393,0.2305881699800647,-0.14848145052195427,0.10423162981272505,-0.3650521128457651,22.085912542856807,-33.28342695190956,0.12635654016733938,3,0.11374998092651367,-0.05249977111816406,0.22312498092651367,0.18999958038330078,0.5699996948242188,4,0.05181486578075134,2.6363762470089127,9.5,-1.2162217892012825,9.5600004196167,-1.6440588105983216,9.607500076293944,0.05181486578075134
4658,2005-03-14,9.71500015258789,9.71500015258789,9.550000190734863,9.557499885559082,5827200.0,0.022093638676334182,1.095234058528256,-21.00089013224822,66.0749500967217,54.67415712472469,-0.10481243439484267,-0.19873566391281905,-0.0015483490712178138,-0.20758660700690434,14.09841109075769,0.21000003814697266,0.022445074014827426,0.1842501163482666,-0.07735481351158136,0.44585504620811456,0.05344765141834351,0.3150525812781897,-0.5614011064470041,77.92208113905802,14.906583865731868,0.13080246492992378,3,-0.09625005722045898,-0.2624998092651367,0.013124942779541016,-0.020000457763671875,0.2349996566772461,0,0.047349462781473894,1.275867512036052,9.505000114440918,2.6363762470089127,9.5,-1.2162217892012825,9.5600004196167,0.047349462781473894
4659,2005-03-15,9.59749984741211,9.779999732971193,9.545000076293944,9.732500076293944,7150800.0,-0.012094730142076404,1.04347934254391,-0.8571428571428459,63.68818438746257,55.69001521762882,0.023814472838408207,-0.08458774722666185,0.10383557591050874,-0.07623126014623516,13.688732036579756,0.23499965667724965,0.0487358608630899,0.06612482070922887,-0.1960848479575663,0.32833448937602405,-0.06498001362416872,0.19722965504262646,-0.4305227776164031,49.99999999999976,-16.57309008813114,0.131104834333398,3,0.021250247955322266,-0.14499950408935547,0.13062524795532227,0.13000011444091797,0.4650001525878906,1,0.0562646491730483,1.095234058528256,9.71500015258789,1.275867512036052,9.505000114440918,2.6363762470089127,9.5,0.0562646491730483
4660,2005-03-16,9.324999809265137,9.567500114440918,9.302499771118164,9.542499542236328,6048800.0,-0.028392815053854936,-1.0190517019011738,1.61110640161632,47.916654249045166,54.80290348176533,0.2759519904811931,0.17482313635738933,0.36217304298917874,0.2058457239060303,13.621540641140378,0.2950000762939453,0.06809707984377056,-0.19237523078918528,-0.46760957789912183,0.08285911632075127,-0.32999240434415356,-0.054758057234217006,-0.1449122762877071,4.712050250152271,-59.81518713554355,0.13761717355496839,3,0.23750019073486328,0.1275005340576172,0.3950004577636719,0.44875001907348633,1.1275005340576172,2,0.09544239801897558,1.04347934254391,9.59749984741211,1.095234058528256,9.71500015258789,1.275867512036052,9.505000114440918,0.09544239801897558
4661,2005-03-17,9.322500228881836,9.390000343322754,9.267499923706056,9.267499923706056,7384000.0,-0.0002680515211181955,-3.4545359966710514,-0.2528752767851189,43.31451609427106,53.995623226145334,0.2656253495712839,0.16884972379440732,0.3542993575832938,0.22319427781972223,13.478416663661315,0.12250041961669744,0.0751928841403835,-0.1839998245239265,-0.47234546541123734,0.10434581636338436,-0.3281726449675819,-0.03982700408027107,-0.129564441986318,10.731770857562527,-48.95927558373948,0.14417282044365531,3,0.22249984741210938,0.13000011444091797,0.39750003814697266,0.4512495994567871,1.2424993515014648,3,0.09600423514247591,-1.0190517019011738,9.324999809265137,1.04347934254391,9.59749984741211,1.095234058528256,9.71500015258789,0.09600423514247591
4662,2005-03-18,9.279999732971193,9.3774995803833,9.237500190734863,9.34000015258789,7165200.0,-0.0045589160490415725,1.074076167197666,-1.0909106672215316,42.435435262122965,52.17897487094631,0.27864004084108807,0.21114972448407876,0.38410695175591236,0.27960907178164085,12.869050629691452,0.1399993896484375,0.05916004277030851,-0.21950030326843084,-0.5230825596145596,0.08408195307769795,-0.37129143144149523,-0.06770917509536645,-0.07447265723594931,7.834023612468923,-47.95618408204303,0.15179112817306437,3,0.2387504577636701,0.17250061035156072,0.4400005340576154,0.49375009536742986,1.3100004196166974,4,0.08001081104967356,-3.4545359966710514,9.322500228881836,-1.0190517019011738,9.324999809265137,1.04347934254391,9.59749984741211,0.08001081104967356
4663,2005-03-21,9.5649995803833,9.630000114440918,9.302499771118164,9.3125,9364400.0,0.030711191337594812,-1.4036719080833073,-4.208296908527503,50.710901045153804,52.247379604820054,-0.046087249246674844,-0.06870945759722069,0.08712696893696403,0.008725337596255045,11.87234100936164,0.3500003814697248,0.051351811402856384,0.0599995613098141,-0.24417328404487826,0.36417240666450645,-0.09208686136753208,0.21208598398716028,-0.3471330415851259,60.36860202653747,7.906318216701052,0.15208642267734632,3,-0.05624961853027344,-0.11249923706054688,0.09687566757202148,0.20875024795532227,1.0650005340576172,0,0.053319419890805575,1.074076167197666,9.279999732971193,-3.4545359966710514,9.322500228881836,-1.0190517019011738,9.324999809265137,0.053319419890805575
4664,2005-03-22,9.5024995803833,9.625,9.457500457763672,9.600000381469727,8256800.0,-0.006534239701189382,1.2711796463323959,-0.38614242819103733,45.557327666959175,51.667947301040066,-5.3535717533748084e-05,0.009642868599364363,0.13586763789998457,0.08184806167159309,10.507239471079021,0.16749954223632812,0.043883366707106575,-0.012250423431396484,-0.30192320604887257,0.2774223591860796,-0.15708681474013453,0.13258596787734156,-0.2725403677834528,67.51578118697851,19.207872772132816,0.14483639130873774,3,0.0062503814697265625,-0.049999237060546875,0.1562507152557373,0.27125024795532227,0.8975000381469727,1,0.04709289646333081,-1.4036719080833073,9.5649995803833,1.074076167197666,9.279999732971193,-3.4545359966710514,9.322500228881836,0.04709289646333081
4665,2005-03-23,9.619999885559082,9.670000076293944,9.475000381469727,9.475000381469727,4724000.0,0.01236519972264416,-1.689660161927851,-1.487162181988908,51.16638891970572,51.43767254686805,-0.12085731763484198,-0.08193298737935173,0.01028357919676992,-0.025715389114125742,8.247193198912573,0.19499969482421697,0.0156677312418374,0.08612489700317383,-0.17563787330885994,0.3478876673152076,-0.04475648815284394,0.2170062821591916,-0.3781898526335947,88.43925919882552,41.22448307343758,0.13088138515601722,3,-0.11124992370605469,-0.16749954223632812,0.038750410079956055,0.15374994277954102,0.9549999237060547,2,0.04599793344126435,1.2711796463323959,9.5024995803833,-1.4036719080833073,9.5649995803833,1.074076167197666,9.279999732971193,0.04599793344126435
4666,2005-03-24,9.462499618530273,9.645000457763672,9.462499618530273,9.600000381469727,7177200.0,-0.016372169324579522,-1.654542932445554,-0.9482843669225154,44.313149645830784,50.57527859636365,0.03437948114708078,0.08608463852381831,0.16036286885200646,0.14234380266525903,6.792594935356849,0.18250083923339844,0.0076247292389339805,-0.07525033950805593,-0.329932491977317,0.17943181296120514,-0.20259141574268646,0.052090736726574605,-0.20907578168565877,52.023002851101296,8.876432596506938,0.12734107623463087,3,0.046250343322753906,-0.009999275207519531,0.19625067710876465,0.3112502098083496,1.2525005340576172,3,0.10462359468461968,-1.689660161927851,9.619999885559082,1.2711796463323959,9.5024995803833,-1.4036719080833073,9.5649995803833,0.10462359468461968
4667,2005-03-28,9.614999771118164,9.772500038146973,9.512499809265137,9.512499809265137,6940400.0,0.016116265123990337,-4.073177085756288,-0.7454501317797197,44.96349031680335,48.229560843039394,-0.1127311992245037,-0.0604579889026553,0.0005295093256290073,0.0031130217710320096,6.317680743382962,0.3100004196166992,0.005062251410784313,0.07149982452392578,-0.1847814646698449,0.32778111371769647,-0.05664082007296045,0.19964046912081201,-0.35019440643280575,66.48932392645754,28.125863710121266,0.12814064459688554,3,-0.10624980926513672,-0.16249942779541016,0.04375052452087402,0.15875005722045898,1.077500343322754,0,0.09880393467286153,-1.654542932445554,9.462499618530273,-1.689660161927851,9.619999885559082,1.2711796463323959,9.5024995803833,0.09880393467286153
4668,2005-03-29,9.670000076293944,9.72249984741211,9.56999969482422,9.582500457763672,6613200.0,0.0057202606848718585,-1.7110862451893458,0.853655132630543,51.96850204491607,46.92737391608979,-0.19532674400891992,-0.10634000024659152,-0.05607744554662197,-0.03756460016933083,6.263411506669218,0.15250015258788885,0.004695161186962338,0.11725010871887065,-0.14345711254350313,0.3779573299812444,-0.013103501912317128,0.24760371935005843,-0.3940408143246561,67.46028622377715,27.644192985970818,0.13035361063118733,3,-0.16499996185302557,-0.21749973297118963,-0.01124978065490545,0.10374975204467951,1.1424999237060565,1,0.09513961417118622,-4.073177085756288,9.614999771118164,-1.654542932445554,9.462499618530273,-1.689660161927851,9.619999885559082,0.09513961417118622
4669,2005-03-30,9.8774995803833,9.954999923706056,9.649999618530273,9.65999984741211,10250000.0,0.02145806643766668,-1.5684215598485516,2.485722070844737,59.084375143255706,48.168231793224294,-0.4011126983511417,-0.30298976440781544,-0.2649010139460515,-0.23214375772083606,6.551184025183298,0.305000305175783,0.011618085587420168,0.3079996109008789,0.009725557894974202,0.6062736639067836,0.15886258439792655,0.45713663740383126,-0.5906094990757627,84.26389943147461,40.47816302743299,0.1491370265029528,3,-0.2812495231628418,-0.3587493896484375,-0.23749947547912598,-0.10374975204467773,0.8025007247924787,2,0.07618330205268564,-1.7110862451893458,9.670000076293944,-4.073177085756288,9.614999771118164,-1.654542932445554,9.462499618530273,0.07618330205268564
4670,2005-03-31,9.949999809265137,10.03499984741211,9.897500038146973,9.897500038146973,9264800.0,0.0073399374296934106,-4.23811080835604,0.24137855435950278,62.78407690077733,50.331516327280546,-0.4197773656235455,-0.3700473440380385,-0.33919966309604455,-0.2934062759363911,7.486963009085993,0.1575002670288086,-0.017708942737312938,0.36499986648559535,0.022378380470080117,0.7076213525011106,0.19368912347783862,0.5363106094933521,-0.6363853342616572,85.1528377005214,36.877977108603204,0.17131074300775734,3,-0.3137497901916504,-0.3912496566772461,-0.3293747901916504,-0.17624998092651367,0.7174997329711914,3,0.04522611235088769,-1.5684215598485516,9.8774995803833,-1.7110862451893458,9.670000076293944,-4.073177085756288,9.614999771118164,0.04522611235088769
4671,2005-04-01,9.875,10.057499885559082,9.734999656677246,10.020000457763672,6830800.0,-0.0075376694173701075,1.9318294131416731,-2.761925522252498,60.109281643862765,52.29527703636274,-0.2885027390051196,-0.28671043067423696,-0.26295769910325717,-0.21208135012751583,8.024470350642684,0.32250022888183594,-0.03810057880821027,0.27537508010864187,-0.09094834023252218,0.6416985004498059,0.09221336993805984,0.4585367902792239,-0.5181024026520031,66.51378715392127,14.309614808044607,0.18316171017058205,4,-0.19500017166137695,-0.23750019073486328,-0.36374974250793457,-0.20749998092651367,0.8325004577636719,4,0.07088605663444425,-4.23811080835604,9.949999809265137,-1.5684215598485516,9.8774995803833,-1.7110862451893458,9.670000076293944,0.07088605663444425
4672,2005-04-04,9.899999618530273,9.93000030517578,9.80500030517578,9.864999771118164,6924400.0,0.0025316069397745,1.6315451333120161,-0.24137749598800348,55.62308250642934,52.84107497650447,-0.24172672382244187,-0.3082165904660066,-0.28712440906922865,-0.22950839352514407,8.7950655846944,0.125,-0.009982062894184907,0.28812470436096227,-0.1016318652382342,0.6778812739601587,0.09324641956136404,0.4830029891605605,-0.48705383812538905,67.6922655576008,17.96705459560839,0.19487828479959793,4,-0.14249944686889648,-0.2524995803833008,-0.388749361038208,-0.2324995994567871,0.9575004577636701,0,0.08232328944055145,1.9318294131416731,9.875,-4.23811080835604,9.949999809265137,-1.5684215598485516,9.8774995803833,0.08232328944055145
4673,2005-04-05,9.829999923706056,9.96500015258789,9.824999809265137,9.907500267028807,4922800.0,-0.007070676517319852,-2.1999869211234757,-2.214305177111615,57.27699838815602,54.143260612193,-0.145482665989924,-0.24756233464247224,-0.21652387432041387,-0.15110868339092676,9.342172580400293,0.1400003433227539,0.027647981303324798,0.21600003242492782,-0.17822599846775233,0.610226063317608,0.018887016978588633,0.413113047871267,-0.3654898148888357,44.17182508571405,-5.290658125923599,0.19711301544634,4,-0.07000017166137873,-0.1824998855590838,-0.3212494850158709,-0.16249990463257014,0.9049997329711896,1,0.08774162740885205,1.6315451333120161,9.899999618530273,1.9318294131416731,9.875,-4.23811080835604,9.949999809265137,0.08774162740885205
4674,2005-04-06,9.859999656677246,9.989999771118164,9.8100004196167,9.895000457763672,5349200.0,0.0030518548529021583,-1.6666713761947485,0.4516212391558689,69.74169845582139,56.20718389398363,-0.13347428177378973,-0.27160062260848683,-0.25168700205689376,-0.17392563244704817,10.11985063519772,0.17999935150146484,0.07536666865182262,0.23337478637695241,-0.1758615014064535,0.6426110741603583,0.02875664248525034,0.4379929302686545,-0.3480503657206757,38.75966241431723,-15.687492378559327,0.20461814389170274,4,-0.09999990463256836,-0.21249961853027344,-0.35124921798706055,-0.19249963760375977,0.932499885559082,2,0.09660247226050522,-2.1999869211234757,9.829999923706056,1.6315451333120161,9.899999618530273,1.9318294131416731,9.875,0.09660247226050522
4675,2005-04-07,9.977499961853027,10.00749969482422,9.800000190734863,9.880000114440918,8543600.0,0.011916867065629999,1.634925825007532,-2.7856461676793547,72.27889843500137,59.31448931500259,-0.21783824139194152,-0.3754697151862736,-0.37276940961100813,-0.2856026164572931,11.184812437307134,0.20749950408935725,0.09414880409913806,0.33000011444091726,-0.1066045677527736,0.7666047966346081,0.11169777334407271,0.5483024555377618,-0.42190662332825646,75.19383971185749,14.588384989528073,0.21830234109684507,4,-0.19250011444091797,-0.3299999237060547,-0.49374961853027344,-0.309999942779541,0.7725000381469727,3,0.0704084536215106,-1.6666713761947485,9.859999656677246,-2.1999869211234757,9.829999923706056,1.6315451333120161,9.899999618530273,0.0704084536215106
4676,2005-04-08,9.890000343322754,10.010000228881836,9.8774995803833,9.975000381469727,3522000.0,-0.008769693697299963,-1.4090684468334127,-0.8717966274110881,70.13204145557829,62.110994997088696,-0.07076179701947538,-0.27115649333740777,-0.2909902429065703,-0.1934478861787312,11.64842472853122,0.13250064849853516,0.12824401976815025,0.22300047874450613,-0.2206465128768258,0.666647470365838,0.001176982933840165,0.4448239745551721,-0.29425448103523877,42.85720773293491,-23.414569428184265,0.22182349581066602,4,-0.07625055313110352,-0.24250030517578125,-0.393125057220459,-0.22250032424926758,0.8575000762939453,4,0.07861467865756988,1.634925825007532,9.977499961853027,-1.6666713761947485,9.859999656677246,-2.1999869211234757,9.829999923706056,0.07861467865756988
4677,2005-04-11,9.9975004196167,10.0024995803833,9.875,9.875,4171600.0,0.010869572554314866,-1.0816186717113918,-1.4411807604707783,66.16826028364247,63.68874591250274,-0.13220053264824294,-0.35823474516872267,-0.40324074736706095,-0.2945826254442796,12.130684321489563,0.12749958038330078,0.14815365367809186,0.3058755397796631,-0.1542769459044191,0.7660280254637453,0.07579929693762111,0.5359517826217051,-0.36481423546745795,94.04771095499113,25.912672567549308,0.23007624284204117,4,-0.14375066757202148,-0.35000038146972656,-0.5006251335144043,-0.3300004005432129,0.7024993896484375,0,0.07101775527349208,-1.4090684468334127,9.890000343322754,1.634925825007532,9.977499961853027,-1.6666713761947485,9.859999656677246,0.07101775527349208
4678,2005-04-12,10.175000190734863,10.175000190734863,9.962499618530273,9.962499618530273,7915200.0,0.01775441497055419,1.0,1.7346926065192174,73.14977256253223,65.25156784797791,-0.25762473270147623,-0.5264993878018629,-0.5747414926121905,-0.46286388876042395,13.411082214762867,0.21250057220458984,0.2022895415497885,0.4603753089904785,-0.04813992059888328,0.9688905385798403,0.20611769419579673,0.7146329237851603,-0.5083289104728355,100.0,30.473556855422032,0.25425761479468106,4,-0.2200002670288086,-0.46875,-0.6699998378753662,-0.507500171661377,0.5524997711181641,1,0.06707615457153016,-1.0816186717113918,9.9975004196167,-1.4090684468334127,9.890000343322754,1.634925825007532,9.977499961853027,0.06707615457153016
4679,2005-04-13,10.137499809265137,10.25,10.102499961853027,10.172499656677246,5860800.0,-0.0036855411072987954,-1.8095367847411443,-0.1647047207873514,68.85246357275379,65.92583303375307,-0.20044356940499952,-0.470597041883849,-0.5297810605618132,-0.41610981435121985,14.521041714444255,0.14750003814697266,0.24770861037659841,0.3958749294280999,-0.14289886192032952,0.9346487207765293,0.12648803375388518,0.6652618251023146,-0.4199956379558252,74.99994701807108,7.540917844808689,0.2693868956742149,4,-0.14499998092651367,-0.3937497138977051,-0.6043744087219238,-0.4699997901916504,0.6649999618530273,2,0.05893956682159707,1.0,10.175000190734863,-1.0816186717113918,9.9975004196167,-1.4090684468334127,9.890000343322754,0.05893956682159707
4680,2005-04-14,10.21500015258789,10.262499809265137,10.154999732971193,10.1899995803833,9448000.0,0.007644916871112795,-1.2631531395874587,-0.7143051771117166,79.11028242051121,68.03705534226957,-0.2641820589800066,-0.5038339008827624,-0.6007818525295683,-0.48433078007018615,15.616275603080481,0.125,0.2803226171583386,0.4288752555847175,-0.1120244550390197,0.9697749662084547,0.1584254002728489,0.6993251108965861,-0.4335964818356963,87.7420180496797,17.573223983626136,0.2704498553118685,4,-0.18375015258789062,-0.4650001525878906,-0.7287499904632568,-0.5475001335144043,0.5675001144409162,3,0.056534447481347616,-1.8095367847411443,10.137499809265137,1.0,10.175000190734863,-1.0816186717113918,9.9975004196167,0.056534447481347616
4681,2005-04-15,10.217499732971193,10.270000457763672,10.050000190734863,10.109999656677246,12307200.0,0.0002446970480631805,1.0705758805155638,4.299904634751168,76.36763698072711,70.34200583941377,-0.23801909080721906,-0.45939801851761963,-0.5972636027256044,-0.47576569853086603,16.326260470973665,0.2200002670288086,0.2842012674970924,0.3866248607635523,-0.14069299426983584,0.9139427157969404,0.12296593324685823,0.6502837882802464,-0.3687426028271865,86.70869267096147,15.410450587996408,0.2636589275166943,4,-0.1824994087219256,-0.4637494087219256,-0.6981244087219256,-0.5874996185302752,0.6125001907348633,4,0.0521164943425898,-1.2631531395874587,10.21500015258789,-1.8095367847411443,10.137499809265137,1.0,10.175000190734863,0.0521164943425898
4682,2005-04-18,10.022500038146973,10.272500038146973,9.977499961853027,10.199999809265137,13083600.0,-0.019084873982914807,-1.2056086761214144,-1.6511594897180402,63.74270614821424,71.06041781275357,-0.02661407591851983,-0.2170481001886415,-0.39758195010855424,-0.2744352881595127,16.75336264977424,0.2950000762939453,0.2702661289737538,0.15450015068054235,-0.31037018124779436,0.6193704826088791,-0.07793501528362512,0.3869353166447098,-0.10634397558381892,19.35494787100188,-50.262991416647154,0.23243516596416797,4,0.013750076293945312,-0.2674999237060547,-0.49124979972839355,-0.3924999237060547,0.8024997711181641,0,0.07233727899329301,1.0705758805155638,10.217499732971193,-1.2631531395874587,10.21500015258789,-1.8095367847411443,10.137499809265137,0.07233727899329301
4683,2005-04-19,10.074999809265137,10.130000114440918,9.887499809265137,9.899999618530273,6670800.0,0.005238191161720529,-1.4250053644231457,-0.9859178388368919,58.75833567346828,69.84004417026989,-0.045489560903305915,-0.2417769216408132,-0.4502542100009066,-0.320913385959571,17.634521837600552,0.24250030517578125,0.268466705052683,0.18149991035461355,-0.26912089908340775,0.6321207197926348,-0.0438104943643971,0.4068103150736242,0.19750022888183594,48.70126974847784,-18.276537671815476,0.22531040471901084,4,-0.03874969482421875,-0.31999969482421875,-0.539374589920044,-0.44499969482421875,0.5900001525878906,1,0.06203474062850489,-1.2056086761214144,10.022500038146973,1.0705758805155638,10.217499732971193,-1.2631531395874587,10.21500015258789,0.06203474062850489
4684,2005-04-20,9.949999809265137,10.109999656677246,9.88249969482422,10.072500228881836,5596400.0,-0.012406948125700978,1.3038055366429395,-0.7000016348684748,50.0,67.3646110108253,0.10462161068027598,-0.0859384753867598,-0.3249485079920653,-0.19319202725670337,18.55178461246249,0.22749996185302557,0.274071590970312,0.03412489891052317,-0.37750318029575247,0.4457529781167988,-0.17168914069261376,0.2399389385136601,0.32250022888183594,17.307706415287743,-45.41423137953471,0.2058140396031376,4,0.12375020980834961,-0.19499969482421875,-0.41437458992004395,-0.31999969482421875,0.7025003433227539,2,0.07814072035095987,-1.4250053644231457,10.074999809265137,-1.2056086761214144,10.022500038146973,1.0705758805155638,10.217499732971193,0.07814072035095987
4685,2005-04-21,10.0625,10.260000228881836,10.012499809265137,10.012499809265137,14824800.0,0.011306552049388685,-8.899979019245075,-0.4081634241850978,57.700213059280614,65.98329674456998,0.006086742437007686,-0.17242840634094136,-0.43333098180632845,-0.3029277337365599,19.56297170478633,0.3100004196166992,0.28603564163495676,0.12450008392334055,-0.26725588955994617,0.5162560574066273,-0.0713779028183037,0.3203780706649848,-0.18000030517577947,46.15388377410141,-15.423814933041179,0.19587798674164356,4,0.011250019073486328,-0.30749988555908203,-0.5268747806549072,-0.43249988555908203,0.619999885559082,3,0.07354034992478642,1.3038055366429395,9.949999809265137,-1.4250053644231457,10.074999809265137,-1.2056086761214144,10.022500038146973,0.07354034992478642
4686,2005-04-22,10.452500343322754,10.654999732971193,10.25,10.300000190734863,21689200.0,0.03875779809418667,-2.2079118920103173,3.049991416963894,67.45658445278362,66.12644387447457,-0.33048606915341594,-0.5106382218333447,-0.8104865503297045,-0.6896640015203168,21.21054991296972,0.5924997329711932,0.2885689482730598,0.4650003910064697,0.07604751521802733,0.8539532667949121,0.2705239531122494,0.65947682890069,-0.5700006484985334,73.78648807135559,12.445957965790257,0.1944764378942209,4,-0.18375062942504705,-0.5062503814697266,-0.945000171661377,-0.838749885559082,0.2950000762939453,4,0.031571386067149376,-8.899979019245075,10.0625,1.3038055366429395,9.949999809265137,-1.4250053644231457,10.074999809265137,0.031571386067149376
4687,2005-04-25,10.5649995803833,10.587499618530273,10.420000076293944,10.484999656677246,9399200.0,0.010762902020128973,1.6799926757812784,0.524589138754784,72.6153873240469,66.06706773686508,-0.3956240204124857,-0.5779483797817999,-0.9057480936533011,-0.7953377562841695,22.33154245947531,0.1674995422363299,0.27955280179955366,0.5299996376037601,0.10246692009446257,0.9575323551130577,0.31623327884911134,0.7437659963584089,-0.6515998840332013,88.34949538594465,23.811238815625003,0.2137663587546486,4,-0.2962498664855939,-0.6187496185302734,-1.0662493705749512,-0.9512491226196289,0.24750041961669922,0,0.02508285412663902,-2.2079118920103173,10.452500343322754,-8.899979019245075,10.0625,1.3038055366429395,9.949999809265137,0.02508285412663902
4688,2005-04-26,10.59000015258789,10.68000030517578,10.517499923706056,10.5600004196167,7907600.0,0.00236635808779484,-1.8260757793128868,0.37499701976491906,72.53088109505362,66.4757807948984,-0.39735191950441084,-0.559159287682192,-0.919393249474858,-0.8155335817429936,23.61101914135103,0.162500381469723,0.28272026816710216,0.5090002059936527,0.05000693923808974,0.9679934727492157,0.2795035726158712,0.7384968393714342,-0.6469364547729466,88.71472304601568,20.05164385533638,0.22949663337778117,4,-0.3087501525878906,-0.598750114440918,-1.104374885559082,-0.9762496948242188,0.25249958038330256,1,0.022190713247517646,1.6799926757812784,10.5649995803833,-2.2079118920103173,10.452500343322754,-8.899979019245075,10.0625,0.022190713247517646
4689,2005-04-27,10.630000114440918,10.710000038146973,10.552499771118164,10.5625,7091200.0,0.0037771445964760453,-2.5999825614979675,2.2500238420701275,71.15074055846685,65.59138725467125,-0.4024676536347247,-0.569069753775306,-0.9454851910325814,-0.8502079075727949,24.002275092774195,0.1575002670288086,0.29262521604793257,0.5113751411437981,0.002014071306438936,1.0207362109811573,0.25669460622511764,0.7660556760624786,-0.642720220184323,88.53048065169774,19.838671657602973,0.2546805349186799,4,-0.33375024795532227,-0.5462498664855957,-1.1493749618530273,-1.016249656677246,0.1424999237060547,2,0.0032925538132930754,-1.8260757793128868,10.59000015258789,1.6799926757812784,10.5649995803833,-2.2079118920103173,10.452500343322754,0.0032925538132930754
4690,2005-04-28,10.399999618530273,10.595000267028807,10.375,10.59000015258789,6580400.0,-0.021636923182925205,1.1999942779759507,-2.814817954478023,65.13350588136744,64.34315046585351,-0.16032517396869572,-0.32003626309869304,-0.704607289868953,-0.6154466427102641,23.704757949758793,0.25500011444091797,0.2701546894502975,0.25887465476989746,-0.2588112032521632,0.7765605127919581,3.172575886623008e-05,0.5177175837809287,-0.35490211276244743,32.60861001979911,-37.725548841882606,0.25884292901103034,4,-0.10374975204467773,-0.3137497901916504,-0.9193744659423828,-0.7862491607666016,0.5775003433227539,3,0.02427889839608488,-2.5999825614979675,10.630000114440918,-1.8260757793128868,10.59000015258789,1.6799926757812784,10.5649995803833,0.02427889839608488
4691,2005-04-29,10.574999809265137,10.579999923706056,10.387499809265137,10.4350004196167,8893600.0,0.016826942034022352,1.5666747199368931,-0.7368368217637906,66.47643976208482,64.64689864517246,-0.3121018439952259,-0.46367837868602635,-0.8643768379680878,-0.7867357569875999,24.375049107399466,0.19250011444091975,0.26487848466192787,0.39887485504150355,-0.13737302060791556,0.9351227306909227,0.130750917216794,0.6669987928662131,-0.4767101009069794,59.70142880323851,-7.317808673410845,0.2681239378247094,4,-0.278749942779541,-0.48874998092651367,-1.094374656677246,-0.9612493515014648,0.27500057220458984,4,0.010165492031475987,1.1999942779759507,10.399999618530273,-2.5999825614979675,10.630000114440918,-1.8260757793128868,10.59000015258789,0.010165492031475987
4692,2005-05-02,10.71500015258789,10.772500038146973,10.579999923706056,10.602499961853027,12952800.0,0.013238803389868048,-1.4444417533045841,0.8035762942779292,65.74342896576727,65.42302012209457,-0.3839133194665294,-0.5686450287933802,-0.9833371527339843,-0.9196185117458526,25.309489117360762,0.19750022888183594,0.2435816328790068,0.4981251716613766,-0.07253436542708691,1.06878470874984,0.21279540311714484,0.7834549402056084,-0.5677736178466279,85.53462137333887,21.75004253815473,0.2853297685442318,5,-0.3875002861022949,-0.5725002288818359,-1.234375,-1.1012496948242188,0.13749980926513672,0,0.0030331560024252635,1.5666747199368931,10.574999809265137,1.1999942779759507,10.399999618530273,-2.5999825614979675,10.630000114440918,0.0030331560024252635
4693,2005-05-03,10.692500114440918,10.770000457763672,10.619999885559082,10.74250030517578,8204800.0,-0.002099863539576141,1.8571402621229598,-0.44444538634339115,66.3235310617195,67.23674579561896,-0.29570599768644357,-0.504058920721663,-0.940753060948122,-0.89161625705772,26.146237585899847,0.15000057220458984,0.2316464998715393,0.43250012397766113,-0.14537257887087307,1.0103728268261953,0.14356377255339403,0.7214364754019282,-0.4827462293590834,79.87423496133721,16.785073937271534,0.288936351424267,5,-0.3000001907348633,-0.5212502479553223,-1.2118749618530273,-1.078749656677246,0.3549995422363281,1,0.011222808910426263,-1.4444417533045841,10.71500015258789,1.5666747199368931,10.574999809265137,1.1999942779759507,10.399999618530273,0.011222808910426263
4694,2005-05-04,10.8125,10.832500457763672,10.71500015258789,10.75,9488800.0,0.011222808910426263,1.2926684034238929,-1.2499952316466523,67.14489936206448,68.28615538481716,-0.3134573438686008,-0.5787119361769726,-1.034105299443393,-1.005160686692621,26.99127520593128,0.1400003433227539,0.25535324824925887,0.5048749923706062,-0.0909160760277885,1.1006660607690009,0.20697945817140884,0.8027705265698035,-0.546471499611652,95.62831961711318,34.18460139100006,0.29789553419919745,5,-0.27124977111816406,-0.5712499618530273,-1.333749771118164,-1.1987495422363281,0.1400003433227539,2,0.0027745417776825487,1.8571402621229598,10.692500114440918,-1.4444417533045841,10.71500015258789,1.5666747199368931,10.574999809265137,0.0027745417776825487
4695,2005-05-05,10.68000030517578,10.80500030517578,10.614999771118164,10.755000114440918,6668400.0,-0.012254307035766021,1.1714323082708233,-1.199996948242216,62.34981224461512,67.71873625057623,-0.09404338755705766,-0.4120080633448655,-0.8736915541904509,-0.8663117039741284,27.567762990418466,0.19750022888183594,0.2857786025532487,0.33725028038024796,-0.2594244906592049,0.9339250514197008,0.03891289486052152,0.6355876658999744,-0.3459951699023929,65.73035273039733,7.173390164810684,0.2983373855197266,5,-0.07625007629394354,-0.3962502479553205,-1.1225001811981183,-1.0662498474121076,0.22749996185302734,3,0.008661023438956805,1.2926684034238929,10.8125,1.8571402621229598,10.692500114440918,-1.4444417533045841,10.71500015258789,0.008661023438956805
4696,2005-05-06,10.667499542236328,10.800000190734863,10.637499809265137,10.800000190734863,3796800.0,-0.0011704833878509735,1.4528239417865652,1.7666798062128442,69.08280876589573,67.32622752189275,-0.05345960382212134,-0.3565531019200616,-0.8376015681212348,-0.8478690578694064,28.16399233135918,0.16250038146972656,0.3427988318835897,0.2858745574951165,-0.2874543076544356,0.8592034226446685,-0.0007898750796595522,0.5725389900698925,-0.27367496826410687,34.6532409750492,-27.67023216869668,0.2866644325747764,5,-0.06374931335449219,-0.38374948501586914,-1.0699994564056396,-1.0537490844726562,0.1875,4,0.02906027025258351,1.1714323082708233,10.68000030517578,1.2926684034238929,10.8125,1.8571402621229598,10.692500114440918,0.02906027025258351
4697,2005-05-09,10.707500457763672,10.725000381469727,10.61750030517578,10.675000190734863,5036000.0,0.003749793039030891,2.1851820455220294,-0.24528383368001325,68.85244876460284,66.91751281850934,-0.07947910135704106,-0.3590436604052698,-0.856769441252947,-0.8821541002848097,28.761980619104342,0.10750007629394709,0.3867534674128841,0.2903754711151123,-0.2705995411517428,0.8513504833819674,0.00988796498168476,0.5708629772485398,-0.26103477773647654,42.52891706786632,-20.628800307050383,0.280487506133428,5,-0.10375022888183594,-0.3912501335144043,-1.048750638961792,-1.09375,0.08749961853027166,0,0.013308420977253599,1.4528239417865652,10.667499542236328,1.1714323082708233,10.68000030517578,1.2926684034238929,10.8125,0.013308420977253599
4698,2005-05-10,10.857500076293944,10.875,10.61750030517578,10.637499809265137,9707600.0,0.014008836060474872,1.0196045432276204,6.769183368056519,76.65195498775208,67.5287588662077,-0.20958337887640788,-0.4798949055896191,-0.9832798966262306,-1.0229927463787671,28.8173350692747,0.2574996948242205,0.3861443410807688,0.4062500953674295,-0.17536418791055652,0.9878643786454155,0.11544295372843649,0.6970572370064225,-0.3647102229383705,93.26926603821961,23.30753399115214,0.2908071416389927,5,-0.23250007629394354,-0.5199999809265119,-1.1549999713897687,-1.2437496185302717,-0.06500053405761541,1,-0.0004605217044237886,2.1851820455220294,10.707500457763672,1.4528239417865652,10.667499542236328,1.1714323082708233,10.68000030517578,-0.0004605217044237886
4699,2005-05-11,10.734999656677246,10.9350004196167,10.63249969482422,10.824999809265137,6328400.0,-0.011282562169551591,-1.0508518410758863,-0.4090911061308212,69.63499804253414,68.02892466189289,-0.07892193695507288,-0.327107098679317,-0.8400831605446832,-0.88911651904459,28.652063725198012,0.3025007247924787,0.36362900485162086,0.2538746833801273,-0.32122832502698273,0.8289776917872373,-0.0336768208234286,0.5414261875836832,-0.18870038279145263,37.49988824151753,-34.008007903325115,0.2875515042035554,5,-0.07374954223632812,-0.36749935150146484,-1.031249761581421,-1.1212491989135742,-0.01749992370605291,2,0.029110387516931402,1.0196045432276204,10.857500076293944,2.1851820455220294,10.707500457763672,1.4528239417865652,10.667499542236328,0.029110387516931402
4700,2005-05-12,10.792499542236328,10.899999618530273,10.704999923706056,10.797499656677246,5478800.0,0.005356300642572975,-1.1666710818414687,0.05555673292925868,62.3187935070078,67.56696396688433,-0.08369169923155795,-0.35745053148274586,-0.8789350858658231,-0.9425747364576651,28.429153082167147,0.19499969482421697,0.3407905067789976,0.2824995994567878,-0.29433165536419637,0.859330854277772,-0.005916027953704273,0.5709152268672799,-0.18400808503358945,55.11785007344066,-15.436669962258996,0.28841562741049254,5,-0.03499937057495117,-0.4249992370605469,-1.088749647140503,-1.1787490844726562,-0.08749961853027166,3,0.014825184885138398,-1.0508518410758863,10.734999656677246,1.0196045432276204,10.857500076293944,2.1851820455220294,10.707500457763672,0.014825184885138398
4701,2005-05-13,10.75,10.897500038146973,10.625,10.837499618530273,6639600.0,-0.003937877603793827,1.6265005974813862,17.499523173755485,57.06107217554567,66.6022576568597,-0.015374636216478166,-0.2877658405936785,-0.8160432744680399,-0.8965988884822096,28.793236324874016,0.27250003814697266,0.31843827506062183,0.21337504386901784,-0.35571540987288586,0.7824654976109215,-0.071170183001934,0.4979202707399697,0.18500041961669922,41.732172304106676,-25.473765777994707,0.2845452268709522,5,0.02500009536743164,-0.3449997901916504,-1.033750057220459,-1.1362495422363281,0.020000457763671875,4,0.014651187630586593,-1.1666710818414687,10.792499542236328,-1.0508518410758863,10.734999656677246,1.0196045432276204,10.857500076293944,0.014651187630586593
4702,2005-05-16,10.7475004196167,10.880000114440918,10.675000190734863,10.80500030517578,6664400.0,-0.00023251910542332332,-1.0246871718070802,0.657144414168917,56.116508881568976,65.46814408128742,-0.008694379812139275,-0.24049652149365564,-0.7950972517646608,-0.8918397046631839,29.69481901723861,0.2049999237060547,0.3230350483679594,0.17462544441223216,-0.3469544407176528,0.6962053295421171,-0.08616449815271032,0.43541538697717463,0.1812999916076663,40.94490317580975,-22.56789199841524,0.26078994256494265,5,0.027499675750732422,-0.3425002098083496,-1.0168755054473877,-1.1337499618530273,0.0149993896484375,0,0.010002244096070756,1.6265005974813862,10.75,-1.1666710818414687,10.792499542236328,-1.0508518410758863,10.734999656677246,0.010002244096070756
4703,2005-05-17,10.699999809265137,10.782500267028807,10.6225004196167,10.765000343322754,7619200.0,-0.004419689090205847,2.199984741269223,1.1304463204684143,52.70268677995858,63.86345379438677,0.04468057849102003,-0.15154129635714852,-0.7335933801065941,-0.8433706226343229,31.109331363992354,0.1599998474121076,0.31061863218935315,0.09587483406066966,-0.37226061221717544,0.5640102803385147,-0.1381928890782529,0.3299425571995922,0.22272459373474085,24.7998046875,-34.079952903413556,0.23406772313892227,5,0.07500028610229492,-0.29124975204467773,-0.9493749141693115,-1.0862493515014648,-0.16499996185302734,1,0.008878529787126332,-1.0246871718070802,10.7475004196167,1.6265005974813862,10.75,-1.1666710818414687,10.792499542236328,0.008878529787126332
4704,2005-05-18,10.727499961853027,10.767499923706056,10.649999618530273,10.755000114440918,7814800.0,0.002570107764308327,3.4762216167118445,0.42307579447753746,64.9885515607501,64.1566470517351,0.004308247673238341,-0.12417292272846936,-0.7406791646628932,-0.8700519096670689,32.6332792805867,0.11750030517578303,0.2905992739922958,0.0844999790191654,-0.27034101177293657,0.43934096981126736,-0.09292051637688559,0.2619204744152164,0.1832154818115228,37.837782107987174,-23.358601861502976,0.1774204953960513,5,0.04875040054321289,-0.31874990463256836,-0.8968749046325684,-1.0987496376037598,-0.18999958038330078,2,0.006059154566715463,2.199984741269223,10.699999809265137,-1.0246871718070802,10.7475004196167,1.6265005974813862,10.75,0.006059154566715463
4705,2005-05-19,10.802499771118164,10.8725004196167,10.727499961853027,10.77750015258789,8384800.0,0.006991359546197673,-1.32000732421875,-0.9090719933416562,61.46094072044843,63.309772824463174,-0.057538415734608606,-0.14850521821393414,-0.7924409113301358,-0.9419921125833763,33.65055572698792,0.14500045776367188,0.2726916230955112,0.1224997997283932,-0.11108218447006202,0.3560817839268484,0.005708807629165591,0.2392907918276208,0.09668707158447276,65.45440043279534,3.900832020318191,0.11679099209922722,5,-0.026249408721923828,-0.3937497138977051,-0.9343748092651367,-1.1362495422363281,-0.1599998474121076,3,-0.00786855264503028,3.4762216167118445,10.727499961853027,2.199984741269223,10.699999809265137,-1.0246871718070802,10.7475004196167,-0.00786855264503028
4706,2005-05-20,10.782500267028807,10.927499771118164,10.762499809265137,10.824999809265137,7775200.0,-0.001851377413848998,-2.9999768807509133,-1.7000076295110194,53.86819954026899,61.644856243981636,-0.021803406042369744,-0.10805539020858568,-0.7470223333233807,-0.9206149422936303,33.33890430374121,0.16499996185302734,0.24175007449090913,0.08600029945373322,-0.12549453722733972,0.29749513613480616,-0.01974711888680325,0.1917477177942697,-0.1599998474121076,52.45907790441291,-5.810672925509621,0.10574741834053605,5,-0.006249904632566583,-0.37375020980834783,-0.8918752670288068,-1.1100001335144025,0.05249977111816584,4,-0.007187604118103708,-1.32000732421875,10.802499771118164,3.4762216167118445,10.727499961853027,2.199984741269223,10.699999809265137,-0.007187604118103708
4707,2005-05-23,10.829999923706056,10.8774995803833,10.712499618530273,10.78499984741211,8368400.0,0.004405254393778701,1.3571525885558584,-1.0588367291984537,57.660156179437486,59.534656376391126,-0.05598674176790652,-0.14196244046744688,-0.7681880729778765,-0.9672450987263872,32.8675633677352,0.16499996185302734,0.2294994333719611,0.12024993896484482,-0.08975579558613589,0.3302556735158255,0.015247071689353575,0.22525280624033606,-0.20139951705932724,68.03276894454665,11.979649795361944,0.10500286727549069,5,-0.051249504089357245,-0.4212498664855975,-0.9356245994567889,-1.1537494659423846,-0.022500038146974433,0,-0.005540116931215366,-2.9999768807509133,10.782500267028807,-1.32000732421875,10.802499771118164,3.4762216167118445,10.727499961853027,-0.005540116931215366
4708,2005-05-24,10.824999809265137,10.895000457763672,10.772500038146973,10.835000038146973,6870800.0,-0.0004616910873632696,-1.1304463204683795,-0.22222693171702596,50.79870958463689,57.44173543662477,-0.06267226888129507,-0.12485545184622993,-0.7431391596188064,-0.959799026388545,32.11803722126732,0.12250041961669922,0.20679983703990779,0.10349984169006277,-0.1045829851415121,0.31158266852163763,-0.0005415717257246655,0.2075412551058502,-0.19042141532897894,63.06309712007698,11.519607152105763,0.1040414134157877,5,-0.04999971389770508,-0.41624975204467773,-0.9293746948242188,-1.1474995613098145,-0.10249996185302734,1,-0.005773672157158516,1.3571525885558584,10.829999923706056,-2.9999768807509133,10.782500267028807,-1.32000732421875,10.802499771118164,-0.005773672157158516
4709,2005-05-25,10.664999961853027,10.854999542236328,10.65250015258789,10.852499961853027,7258400.0,-0.014780586626446435,1.1038989348526134,18.749570856379936,49.074053360993915,55.97009764262323,0.096502137869237,0.0399491535090597,-0.560748397124577,-0.798059178998102,30.90754987665972,0.2024993896484375,0.17747069771158586,-0.05824999809265208,-0.26366432981354393,0.14716433362823977,-0.160957163953098,0.04445716776779385,-0.02456314037323004,4.545391492519715,-43.3362434888043,0.10270716586044606,5,0.1100001335144043,-0.25624990463256836,-0.7693748474121094,-0.9874997138977051,0.11999988555908203,2,-0.012189415368580092,-1.1304463204683795,10.824999809265137,1.3571525885558584,10.829999923706056,-2.9999768807509133,10.782500267028807,-0.012189415368580092
4710,2005-05-26,10.65250015258789,10.657500267028807,10.457500457763672,10.56999969482422,7782400.0,-0.0011720402540877917,3.324288100294991,-0.4400024414062405,49.074111139629785,55.08265752752146,0.09728518034582123,0.07624469309977044,-0.5167564347595874,-0.7831957942007524,30.37375336529873,0.20749950408935547,0.11743380838275819,-0.08337483406066859,-0.2268309725939215,0.06008130447258431,-0.15510290332729504,-0.011646764794042141,0.27499961853027344,41.489357384899456,-7.732399662498516,0.07172806926662657,5,0.039999961853027344,-0.17875003814697266,-0.7381250858306885,-0.9749999046325684,0.2649993896484375,3,-0.010795566249320987,1.1038989348526134,10.664999961853027,-1.1304463204683795,10.824999809265137,1.3571525885558584,10.829999923706056,-0.010795566249320987
4711,2005-05-27,10.682499885559082,10.712499618530273,10.5600004196167,10.600000381469727,4015600.0,0.0028162152115907,1.140355104034908,0.9999884403754782,48.437460884367944,54.229429972276904,0.06336738637071271,0.057668210396847996,-0.514185533861161,-0.8085976891809068,29.91702360974171,0.15249919891357422,0.07939414450377669,-0.058750104904174094,-0.1836868618668337,0.0661866520584855,-0.12121848338550478,0.0037182735771565945,0.23559989929199254,51.42844063895089,1.303900664784294,0.062468378481329974,5,0.010000228881835938,-0.08999967575073242,-0.7681248188018799,-1.0049996376037598,0.11750030517578125,4,-0.0037444383132733128,3.324288100294991,10.65250015258789,1.1038989348526134,10.664999961853027,-1.1304463204683795,10.824999809265137,-0.0037444383132733128
4712,2005-05-31,10.7475004196167,10.789999961853027,10.59749984741211,10.717499732971193,11300400.0,0.0060847680556015415,2.3478347403512845,0.3636468725074056,42.3077076978278,53.07443229648458,-0.0018250736821858737,-0.005030562985909981,-0.5438184586169328,-0.8693740926351623,28.925799370651088,0.19250011444091797,0.05781322324307325,0.004625415802001598,-0.11971780054941306,0.12896863215341625,-0.05754619237370484,0.06679702397770804,0.16138737869262698,66.28570556640625,20.725637767894526,0.06217160817570724,5,-0.05500030517578125,-0.09250020980834961,-0.640000581741333,-0.8787503242492676,0.10249996185302734,1,0.008141392427449157,1.140355104034908,10.682499885559082,3.324288100294991,10.65250015258789,1.1038989348526134,10.664999961853027,0.008141392427449157
4713,2005-06-01,10.8125,10.942500114440918,10.717499732971193,10.739999771118164,6438400.0,0.006047878841173304,-2.8297837802740937,2.416618984042358,55.89357693306271,52.06387956007488,-0.05496885164815701,-0.06385287293753983,-0.5811537280014747,-0.9308863107549037,28.134388462169905,0.2250003814697248,0.0498951307515938,0.06362500190734899,-0.06205703665998641,0.18930704047468438,0.0007839826236821779,0.1264660211910158,-0.3549995422363281,73.19583371840828,25.51671934078979,0.06284101928366743,6,-0.11249971389770508,-0.15374994277954102,-0.7050001621246338,-0.9437499046325684,0.28750038146972656,2,-0.00046243832979586674,2.3478347403512845,10.7475004196167,1.140355104034908,10.682499885559082,3.324288100294991,10.65250015258789,-0.00046243832979586674
4714,2005-06-02,10.842499732971193,10.86750030517578,10.739999771118164,10.792499542236328,7641600.0,0.0027745417776825487,1.5499766352912556,0.6896556260030237,53.968280399212325,51.2313617466042,-0.07480713708986997,-0.09643409054527119,-0.5805553022226206,-0.957588002715422,27.09860925269687,0.1275005340576154,0.0445081687298412,0.09212474822998296,-0.0374115350854165,0.22166103154538241,0.027356606572283226,0.15689288988768268,-0.37529928207397667,79.38135004984709,31.294729379771873,0.06476814165769977,6,-0.14249944686889826,-0.1837496757507342,-0.7062497138977069,-0.9612493515014666,0.2875003814697248,3,-0.011067547937693156,-2.8297837802740937,10.8125,2.3478347403512845,10.7475004196167,1.140355104034908,10.682499885559082,-0.011067547937693156
4715,2005-06-03,10.772500038146973,10.885000228881836,10.760000228881836,10.8149995803833,5245600.0,-0.006456047641058005,-2.703749752748029,-0.8499876022811501,51.71103378553802,50.991676662745206,-0.01062807898738427,-0.020184081141914945,-0.483927949035845,-0.8823885118525858,26.71549850167513,0.125,0.04668021693117552,0.017500066757202504,-0.1079988900313591,0.1429990235457641,-0.045249411637078296,0.0802495451514833,-0.29579359397888183,55.55550014959609,6.38975673202156,0.0627494783942804,6,-0.07249975204467773,-0.11374998092651367,-0.5824999809265137,-0.8762497901916504,0.2775001525878906,4,0.0011603443231258392,1.5499766352912556,10.842499732971193,-2.8297837802740937,10.8125,2.3478347403512845,10.7475004196167,0.0011603443231258392
4716,2005-06-06,10.977499961853027,11.00749969482422,10.760000228881836,10.779999732971193,5248400.0,0.01902993019077459,-1.0842127242647799,-4.647114262633474,63.37208657601555,51.62633559569832,-0.20680629535882744,-0.21161855404274021,-0.6542916115409216,-1.079626503756721,26.503021847700136,0.2474994659423846,0.0362426357979011,0.20699996948242116,0.05354340859143569,0.36045653037340664,0.13027168903692754,0.2837282499279148,-0.49147764427947926,92.68298923510599,40.72266869117546,0.07672828044549311,6,-0.24499988555908203,-0.2800002098083496,-0.786250114440918,-1.081249713897705,0.047499656677246094,0,-0.0054657635914553415,-2.703749752748029,10.772500038146973,1.5499766352912556,10.842499732971193,-2.8297837802740937,10.8125,-0.0054657635914553415
4717,2005-06-07,10.850000381469727,11.047499656677246,10.829999923706056,11.042499542236328,6210400.0,-0.011614628178215791,1.1481519855323463,-0.9746781654707611,57.97877359208398,52.42412048541466,-0.08512287449216416,-0.07683524122557195,-0.49783948943247935,-0.9457860288292146,26.477532434300343,0.21749973297118963,0.023216535230787372,0.072375392913818,-0.08199491407266812,0.22674569990030413,-0.00480976057942506,0.14956054640706107,-0.3431189688061522,40.15172094905034,-14.614499091647957,0.07718515349324338,6,-0.09750032424926758,-0.09750032424926758,-0.6587505340576172,-0.9537501335144043,0.3099994659423828,1,-0.0046083123481043264,-1.0842127242647799,10.977499961853027,-2.703749752748029,10.772500038146973,1.5499766352912556,10.842499732971193,-0.0046083123481043264
4718,2005-06-08,10.852499961853027,10.917499542236328,10.8100004196167,10.880000114440918,4009600.0,0.00023037606409404,1.097564152663801,0.14285855833539757,56.83062273566766,53.28596152704508,-0.0931019965238189,-0.0840372582788298,-0.4725336395555324,-0.9392711531856257,25.83871757811359,0.1074991226196289,0.02142021475260414,0.07512497901916504,-0.07871594524907088,0.22896590328740096,-0.0017954831149538109,0.1520454411532839,-0.31318145454863355,36.58544149709866,-19.48262660376175,0.07692046213411806,6,-0.09999990463256836,-0.09999990463256836,-0.6175000667572021,-0.9249997138977051,0.33500003814697266,2,-0.00023032300318703847,1.1481519855323463,10.850000381469727,-1.0842127242647799,10.977499961853027,-2.703749752748029,10.772500038146973,-0.00023032300318703847
4719,2005-06-09,11.047499656677246,11.050000190734863,10.824999809265137,10.885000228881836,6461200.0,0.017968182032679136,1.6865637650381184,-5.909037314468026,61.83577772597298,54.70392448108321,-0.2549487908838195,-0.26817427995866616,-0.6435780555317194,-1.1250688196993188,25.15260927829004,0.22500038146972656,0.01651524182090114,0.2544996738433838,0.06053426669658002,0.44846508099018756,0.15751697026998102,0.35148237741678656,-0.47769028041048145,99.13774676326183,42.42877611214505,0.09698270357340218,6,-0.24249935150146484,-0.2937493324279785,-0.7656247615814209,-1.1199994087219238,0.10000038146972656,3,0.004752272136143265,1.097564152663801,10.852499961853027,1.1481519855323463,10.850000381469727,-1.0842127242647799,10.977499961853027,0.004752272136143265
4720,2005-06-10,10.952500343322754,11.0625,10.88249969482422,11.052499771118164,4340400.0,-0.008599168708466443,2.0000079472935197,-0.6153832610494563,57.65768320050591,55.72839362732076,-0.12618938411363345,-0.16925109595171683,-0.5275707143524961,-1.0219651589379275,24.446597311029116,0.18000030517577947,0.017558036889692374,0.15150032043456996,-0.05516103632474589,0.3581616771938858,0.04816964205491203,0.2548309988142279,-0.34427570189854073,63.63644961758419,6.12593609899109,0.10333067837965772,6,-0.12250041961669922,-0.19250011444091797,-0.5612502098083496,-0.994999885559082,0.3149995803833008,4,0.01620632417750878,1.6865637650381184,11.047499656677246,1.097564152663801,10.852499961853027,1.1481519855323463,10.850000381469727,0.01620632417750878
4721,2005-06-13,10.907500267028807,11.0625,10.890000343322754,10.960000038146973,5337200.0,-0.004108657830025231,-2.942866485013624,0.5250007152598478,53.49889562944798,56.97185895305634,-0.05131265260224538,-0.11789081986916194,-0.4592345370937565,-0.9670841491313258,24.303120218526473,0.1724996566772461,0.03217728240288764,0.0986252307891835,-0.11182208015902084,0.30907254173738785,-0.006598424684918669,0.20384888626328568,-0.2538480897470148,38.61386512567678,-16.840034806801192,0.1052236554741021,6,-0.017500400543211114,-0.14750003814697088,-0.46375012397765936,-0.9499998092651349,0.3424997329711932,0,0.01306439791129832,2.0000079472935197,10.952500343322754,1.6865637650381184,11.047499656677246,1.097564152663801,10.852499961853027,0.01306439791129832
4722,2005-06-14,10.854999542236328,10.957500457763672,10.807499885559082,10.9375,4813600.0,-0.004813268256447123,1.448961479774546,1.5714441416893201,51.29869218390178,56.46131620314958,0.020160526841909387,-0.05999982107775281,-0.38433257022560596,-0.9052667282464455,23.91009553487776,0.15000057220458984,0.048310892448746756,0.040749549865722656,-0.16858581902451242,0.25008491875595773,-0.06391813457939399,0.1454172343108393,-0.1604625826827153,18.62730798430739,-34.38257154186806,0.10466768444511716,6,0.046250343322753906,-0.09499931335449219,-0.41124939918518066,-0.8974990844726562,0.26000022888183594,1,0.015660993409763124,-2.942866485013624,10.907500267028807,2.0000079472935197,10.952500343322754,1.6865637650381184,11.047499656677246,0.015660993409763124
4723,2005-06-15,10.795000076293944,10.925000190734863,10.664999961853027,10.925000190734863,5846000.0,-0.005527357758876805,3.0,1.5757502196328879,56.16115779054357,56.70496924663083,0.08651449872330552,0.007886069593068257,-0.29991055152074075,-0.8359254513558056,23.523546631521054,0.26000022888183594,0.06313142666659566,-0.023999929428102362,-0.22662343903592053,0.1786235801797158,-0.12531168423201144,0.07731182537580672,0.26749992370605646,32.70442816733759,-25.34384408819553,0.10131175480390889,6,0.06874990463257014,-0.0349998474121076,-0.3349997997283918,-0.7699999809265119,0.1049995422363299,2,0.03381192853529602,1.448961479774546,10.854999542236328,-2.942866485013624,10.907500267028807,2.0000079472935197,10.952500343322754,0.03381192853529602
4724,2005-06-16,10.792499542236328,10.84749984741211,10.697500228881836,10.832500457763672,3804800.0,-0.00023163816951765615,3.285722070844687,0.3076990793382931,56.69854712710811,57.25913739569417,0.09071643418145037,0.01634384656218124,-0.2734801100172639,-0.8270365737083125,23.116108145104448,0.14999961853027344,0.07973576485424871,-0.029750442504882457,-0.22823741984884371,0.1687365348390788,-0.12899393117686309,0.06949304616709817,0.2620504570007327,32.07536305598008,-26.90806106923457,0.09924348867198082,6,0.07125043869018555,-0.03249931335449219,-0.3112494945526123,-0.7362494468688965,-0.10499954223632812,3,0.036599534354191166,3.0,10.795000076293944,1.448961479774546,10.854999542236328,-2.942866485013624,10.907500267028807,0.036599534354191166
4725,2005-06-17,10.717499732971193,11.015000343322754,10.637499809265137,10.917499542236328,11757600.0,-0.0069492529484596055,-1.0972271892806904,4.999880793438827,51.60550017236167,55.95173890639929,0.1755555267528539,0.08922370522953749,-0.17871648035708,-0.7458600102176955,22.506137088554805,0.3775005340576172,0.0787146364976028,-0.10050024986266948,-0.30433580009884587,0.10333530037350691,-0.20241802498075678,0.0014175252554178286,0.3292592655181874,18.823503012487937,-39.41713369232721,0.1019177751180879,6,0.13250017166137518,0.042500495910642755,-0.20312452316284357,-0.6312494277954119,0.21000003814697088,4,0.04012132641841193,3.285722070844687,10.792499542236328,3.0,10.795000076293944,1.448961479774546,10.854999542236328,0.04012132641841193
4726,2005-06-20,10.704999923706056,10.762499809265137,10.649999618530273,10.75749969482422,3972800.0,-0.0011662990041121368,2.6000061035158297,0.26249910592947806,47.951778434499744,54.83762833333438,0.1624159845675628,0.10078709126670837,-0.143369806611501,-0.7277123614764829,21.632591096204195,0.11250019073486328,0.0767028599033992,-0.1091250419616685,-0.31866885383342414,0.10041876991008714,-0.21389694789754543,-0.004353136025791571,0.32538870721435487,17.880799721098494,-37.71700459744052,0.10477190593587753,6,0.1449999809265119,0.055000305175779474,-0.14249968528747736,-0.6187496185302752,0.48000049591064275,0,0.05254553984202759,-1.0972271892806904,10.717499732971193,3.285722070844687,10.792499542236328,3.0,10.795000076293944,0.05254553984202759
4727,2005-06-21,10.770000457763672,10.850000381469727,10.699999809265137,10.725000381469727,4394800.0,0.006071978937026712,-2.1578662062319305,-0.8571480472297911,47.95182627751182,53.85109539353928,0.09484839059539496,0.03273965361426434,-0.18776269042848526,-0.7867095807125324,21.26051642633278,0.15000057220458984,0.08341810171689801,-0.04112453460693288,-0.25142800170785584,0.16917893249399008,-0.14627626815739347,0.06402719894352771,0.24499988555908203,35.09945988005194,-17.51750170972886,0.10515173355046144,6,0.07999944686889648,-0.010000228881835938,-0.18000030517578125,-0.6837501525878906,0.3449993133544922,1,0.044568200727448826,2.6000061035158297,10.704999923706056,-1.0972271892806904,10.717499732971193,3.285722070844687,10.792499542236328,0.044568200727448826
4728,2005-06-22,10.762499809265137,10.90250015258789,10.6899995803833,10.875,5043200.0,-0.0006964390139025944,1.5373127530076236,-2.5,46.05911468903612,52.098132833879625,0.09860982402919127,0.03722650267742367,-0.16503888839037728,-0.7688372378238242,20.868001687437758,0.21250057220458984,0.06115365277610252,-0.045500183105469105,-0.25679067393334876,0.16579030772241055,-0.15114542851940982,0.06014506230847161,0.23740051269531293,33.11253593641844,-15.453054948035259,0.10564524541393987,6,0.08750009536743164,-0.0024995803833007812,-0.1724996566772461,-0.6762495040893555,0.32999992370605646,2,0.03275261027643128,-2.1578662062319305,10.770000457763672,2.6000061035158297,10.704999923706056,-1.0972271892806904,10.717499732971193,0.03275261027643128
4729,2005-06-23,10.53499984741211,10.8100004196167,10.520000457763672,10.789999961853027,6247200.0,-0.021138208212294618,-1.035095351070629,2.266663840969779,39.87205713100518,50.121952159490654,0.2746487659968526,0.268240656563556,0.07656346035654416,-0.5313049892179613,20.964393744713,0.28999996185302734,0.046282731175439906,-0.26650013923645055,-0.5028284161041459,-0.030171862368755242,-0.3846642776702982,-0.1483360008026029,0.45040445404052853,3.0301804275159183,-42.80673752927643,0.11816413843384768,6,0.25625038146972656,0.22500038146972656,0.05687522888183594,-0.4487495422363281,0.4549999237060547,3,0.034646395482181624,1.5373127530076236,10.762499809265137,-2.1578662062319305,10.770000457763672,2.6000061035158297,10.704999923706056,0.034646395482181624
4730,2005-06-24,10.537500381469727,10.642499923706056,10.487500190734863,10.53499984741211,4969200.0,0.00023735492110432688,-2.1794866778825828,-0.009806011511404818,27.31961550221746,47.213143256465045,0.23142675518953126,0.2705543468638485,0.0859866803320255,-0.5246547930777794,22.27617695121407,0.15499973297119318,0.03144545708946467,-0.25824961662292445,-0.5145907143160962,-0.001908518929752745,-0.3864201654695112,-0.1300790677763377,0.4199796893615737,12.048239838771575,-26.711974810373935,0.1281705488465859,6,0.21374988555908203,0.22249984741210938,0.05499982833862305,-0.4512500762939453,0.5349998474121094,4,0.014234838728361954,-1.035095351070629,10.53499984741211,1.5373127530076236,10.762499809265137,-2.1578662062319305,10.770000457763672,0.014234838728361954
4731,2005-06-27,10.642499923706056,10.662500381469727,10.520000457763672,10.545000076293944,5241200.0,0.00996436900927411,1.0727146622277708,38.9916094584301,39.05011041482566,45.8521897265677,0.09485925774911053,0.17118099652055818,-0.005703743313787868,-0.6201194881638497,23.391747510549273,0.1424999237060547,-0.005387261057551385,-0.15125007629394283,-0.41189950800928976,0.10939935542140411,-0.2815747921516163,-0.020925360436269358,0.2773817567175296,37.34933667923721,-1.183850915003319,0.13032471585767366,6,0.10875034332275213,0.11750030517577947,-0.049999713897706854,-0.5562496185302752,0.6675004959106428,0,0.026779407982636894,-2.1794866778825828,10.537500381469727,-1.035095351070629,10.53499984741211,1.5373127530076236,10.762499809265137,0.026779407982636894
4732,2005-06-28,10.835000038146973,10.875,10.68000030517578,10.710000038146973,4285600.0,0.01808786618002456,-1.10811089460062,1.2820532884697682,49.23077310028203,45.0821469832053,-0.11261924393889444,-0.01520745170208393,-0.17609708104554045,-0.8014693891739846,24.50200193377246,0.23250007629394354,-0.028619394212055838,0.036875057220459695,-0.22344289917482563,0.297193013615745,-0.09328392097718385,0.16703403541810324,0.05029112310151618,83.73491068781756,43.09828732792823,0.1301589781976427,6,-0.08374977111816406,-0.07499980926513672,-0.24249982833862305,-0.7487497329711914,0.4700002670288068,1,0.03230275775149738,1.0727146622277708,10.642499923706056,-2.1794866778825828,10.537500381469727,-1.035095351070629,10.53499984741211,0.03230275775149738
4733,2005-06-29,10.807499885559082,10.845000267028807,10.739999771118164,10.792499542236328,3365600.0,-0.002538085139923485,1.3333156729149753,0.12000274658203125,37.628893345917845,42.96329656307306,-0.09293235887844276,0.012541929387069217,-0.1280463955567548,-0.7656200637047803,24.946275366900732,0.10500049591064275,-0.045250293624238935,0.009624910354613547,-0.25064451689335066,0.26989433760257775,-0.12050980326936767,0.13975962397859476,0.06750011444091797,82.58060705399399,47.30563334920879,0.13013471362398182,6,-0.05624961853027344,-0.047499656677246094,-0.21374964714050293,-0.7212495803833008,0.5074996948242188,2,0.02845245327922341,-1.10811089460062,10.835000038146973,1.0727146622277708,10.642499923706056,-2.1794866778825828,10.537500381469727,0.02845245327922341
4734,2005-06-30,10.72249984741211,10.899999618530273,10.699999809265137,10.755000114440918,4427600.0,-0.007864912241225097,-4.161262536147173,-2.1666348782503655,38.020831781132145,41.45388896404756,-0.02112780673020609,0.09285147026620777,-0.019030084770744082,-0.6717223409035888,25.49635896573031,0.19999980926513672,-0.05856905159163084,-0.06937513351440394,-0.3308430030780354,0.1920927360492275,-0.20010906829621966,0.06135880126741178,-0.2349996566772461,56.96969276616798,24.23787114630631,0.13073393478181536,6,-0.027499675750732422,0.03750038146972656,-0.13062477111816406,-0.6362495422363281,0.6800003051757812,3,0.034506867878238756,1.3333156729149753,10.807499885559082,-1.10811089460062,10.835000038146973,1.0727146622277708,10.642499923706056,0.034506867878238756
4735,2005-07-01,10.78499984741211,10.885000228881836,10.765000343322754,10.875,3523200.0,0.005828864620136542,1.1818039950062422,2.7692127116406,43.7340058635005,40.98524756726986,-0.08163028457880905,0.0330293726727966,-0.05991916542758702,-0.7236334312385466,25.99397603981115,0.16250038146972656,-0.07325066903423227,-0.007500123977660422,-0.268832716727621,0.25383246877230015,-0.1381664203526416,0.12316617239732075,-0.2892496681213377,69.7368355008558,36.18967839212413,0.13066629637498048,7,-0.08999967575073242,-0.024999618530273438,-0.19312477111816406,-0.6987495422363281,0.7100000381469727,4,0.019007874511490552,-4.161262536147173,10.72249984741211,1.3333156729149753,10.807499885559082,-1.10811089460062,10.835000038146973,0.019007874511490552
4736,2005-07-05,10.917499542236328,10.954999923706056,10.734999656677246,10.837499618530273,5886400.0,0.012285553704111773,1.8387005475911717,-0.8888865341414827,52.95508039716108,41.541164691675334,-0.20206640400301978,-0.10982675474522452,-0.18139551283328004,-0.8426304316718838,26.07547379962416,0.22000026702881037,-0.08593028014341542,0.1279995918273933,-0.12565572045430073,0.3816549041090873,0.0011719356865462771,0.2548272479682403,-0.41366437416076707,86.36347873129881,48.82523407271149,0.12682765614084723,7,-0.19624948501586914,-0.14249944686889648,-0.33437442779541016,-0.8312492370605469,0.4400005340576172,1,0.014197453001564941,1.1818039950062422,10.78499984741211,-4.161262536147173,10.72249984741211,1.3333156729149753,10.807499885559082,0.014197453001564941
4737,2005-07-06,10.800000190734863,10.93000030517578,10.770000457763672,10.8774995803833,3894400.0,-0.010762478262252073,-1.3272898777899282,-0.9687432944710679,50.224220232764885,42.00395419653409,-0.0892496231741422,0.003936469293948974,-0.05763763062739358,-0.7107774221063998,25.993491280458148,0.1599998474121076,-0.08958181741460791,0.013000249862670898,-0.23912535994161566,0.26512585966695745,-0.11306255503947327,0.13906305476481506,-0.2781184324340824,39.21581827089547,1.0220876737087394,0.12606280490214355,7,-0.0787501335144043,-0.02500009536743164,-0.1575000286102295,-0.713749885559082,0.7649993896484375,2,0.04722224258101004,1.8387005475911717,10.917499542236328,1.1818039950062422,10.78499984741211,-4.161262536147173,10.72249984741211,0.04722224258101004
4738,2005-07-07,10.850000381469727,10.86750030517578,10.625,10.75,3706800.0,0.004629647208502563,2.5925910227610567,-1.2903376648946643,52.4731535640746,43.40407602243069,-0.14028504647053985,-0.04876056476607005,-0.10147521320172714,-0.7492208380339012,25.654995328399533,0.24250030517577947,-0.08598713587969975,0.06312541961669993,-0.18886592325381812,0.315116762487218,-0.0628702518185591,0.18912109105195896,-0.3107938965527346,68.18194954194686,28.007474555013438,0.1259956714352586,7,-0.12875032424926758,-0.07500028610229492,-0.17625021934509277,-0.7637500762939453,0.7950000762939453,3,0.04193547536487907,-1.3272898777899282,10.800000190734863,1.8387005475911717,10.917499542236328,1.1818039950062422,10.78499984741211,0.04193547536487907
4739,2005-07-08,11.100000381469727,11.104999542236328,10.707500457763672,10.81999969482422,5212000.0,0.02304147384427413,1.7413823720921056,2.7999961853172683,64.29908354611248,47.512905805085694,-0.33716821108096084,-0.3105476110492269,-0.3435700391826977,-0.985174889537948,25.109262320562355,0.39749908447265625,-0.08054319755317785,0.3105003833770752,0.04628047666428792,0.5747202900898625,0.17839043002068067,0.4426103367334697,-0.5441621590011714,98.95850718037971,53.766535476348054,0.13210995335639378,7,-0.28750038146972656,-0.30375051498413086,-0.4206252098083496,-1.010000228881836,0.6024999618530291,4,0.019369296533763514,2.5925910227610567,10.850000381469727,-1.3272898777899282,10.800000190734863,1.8387005475911717,10.917499542236328,0.019369296533763514
4740,2005-07-11,11.130000114440918,11.182499885559082,11.010000228881836,11.145000457763672,4563600.0,0.0027026785531711894,2.833359824522364,-0.053572523347933936,65.68265812512621,50.47207777289686,-0.30651680773962475,-0.3442158082199889,-0.3577382732132435,-1.0011309648423428,24.584594991655727,0.1724996566772461,-0.07048458778148081,0.33162512779235875,0.03447952676699373,0.6287707288177238,0.18305232727967535,0.48019792830504215,-0.5412122127862968,90.58299876321672,40.2040002256643,0.1485728005126825,7,-0.22625017166137695,-0.2950000762939453,-0.450624942779541,-1.007500171661377,0.4200000762939471,0,0.024483381432621076,1.7413823720921056,11.100000381469727,2.5925910227610567,10.850000381469727,-1.3272898777899282,10.800000190734863,0.024483381432621076
4741,2005-07-12,11.050000190734863,11.157500267028807,11.012499809265137,11.149999618530273,3789600.0,-0.007187773843978396,1.5217311982220776,6.66647593616886,60.21896921023926,51.692988451781,-0.18174672964977745,-0.2666648129295872,-0.2681516877979089,-0.9063721471698933,24.03157398834767,0.1450004577636701,-0.03304974725018894,0.2445002079010017,-0.0699902803133039,0.5589906961153073,0.08725496379384978,0.4017454520081536,-0.41371533036788577,76.23323371782524,22.933304790625172,0.1572452441071528,7,-0.14625024795532227,-0.21500015258789062,-0.37062501907348633,-0.8499999046325684,0.4875001907348633,1,0.04027146489982325,2.833359824522364,11.130000114440918,1.7413823720921056,11.100000381469727,2.5925910227610567,10.850000381469727,0.04027146489982325
4742,2005-07-13,11.024999618530273,11.092499732971193,10.960000038146973,11.037500381469727,2875200.0,-0.0022624951830817475,1.1632697547683586,0.1250083446980173,59.45945388648971,54.11860628962231,-0.14188068343426785,-0.2406115260606505,-0.23817062654206467,-0.8646921668807295,23.9992249465456,0.13249969482422053,0.02034005230382263,0.21099963188171422,-0.11797969925111573,0.5399789630145442,0.04650996631530013,0.3754892974481283,-0.34501755614792806,71.74882522695742,15.238707298718694,0.16448966556641473,7,-0.12124967575073242,-0.18999958038330078,-0.3099997043609619,-0.7899999618530273,0.4825000762939471,2,0.030158772722751026,1.5217311982220776,11.050000190734863,2.833359824522364,11.130000114440918,1.7413823720921056,11.100000381469727,0.030158772722751026
4743,2005-07-14,11.15999984741211,11.15999984741211,10.987500190734863,11.037500381469727,2949600.0,0.012244919143120425,1.81633320358116,-9.799359169972536,74.13127270959845,58.13087750389635,-0.24766502693314152,-0.36560983738757535,-0.3657936105685273,-0.9826174830566359,25.12236202418528,0.1724996566772461,0.058943950064882955,0.32774987220764196,-0.03550263295095135,0.6910023773662353,0.14612361962834441,0.5093761247869395,-0.4398163591756248,95.26314415758333,30.666775345893484,0.18162625257929682,7,-0.25624990463256836,-0.3249998092651367,-0.4074997901916504,-0.9050002098083496,0.27500057220458984,3,0.036290299149520644,1.1632697547683586,11.024999618530273,1.5217311982220776,11.050000190734863,2.833359824522364,11.130000114440918,0.036290299149520644
4744,2005-07-15,11.1875,11.274999618530273,11.137499809265137,11.1875,4427600.0,0.0024641714125352987,-1.7499856949398234,0.0,74.6212033638702,61.56278833727076,-0.22603868928567294,-0.38156319280841444,-0.38931340816004223,-0.9903543079610202,26.456083117901798,0.13749980926513672,0.0748350428421869,0.33550000190734863,-0.060159349717352484,0.7311593535320497,0.13767032609499807,0.5333296777196992,-0.43033119997770797,72.22230632059848,0.9385130788850233,0.19782967581235059,7,-0.23750019073486328,-0.30625009536743164,-0.434999942779541,-0.9075002670288086,0.10249996185302734,4,0.040893895666026525,1.81633320358116,11.15999984741211,1.1632697547683586,11.024999618530273,1.5217311982220776,11.050000190734863,0.040893895666026525
4745,2005-07-18,11.147500038146973,11.25,11.142499923706056,11.142499923706056,2657200.0,-0.00357541558462815,-41.999046347540805,100.0,70.11952463709082,63.46994880837406,-0.14439520719356835,-0.3243252717426479,-0.34144431335724335,-0.9295052795074881,27.028393448238663,0.10750007629394354,0.10782538995105817,0.27400002479553187,-0.13730853430262968,0.6853085838936934,0.0683457452464502,0.47965430434461354,-0.33854815627388213,59.52388881656429,-15.389277493291509,0.2056542795490812,7,-0.19750022888183594,-0.2662501335144043,-0.36812472343444824,-0.8375000953674316,0.1525001525878924,0,0.04978697495192286,-1.7499856949398234,11.1875,1.81633320358116,11.15999984741211,1.1632697547683586,11.024999618530273,0.04978697495192286
4746,2005-07-19,11.267499923706055,11.272500038146973,11.147500038146973,11.1899995803833,2618800.0,0.010764735155724514,1.8571241730335364,15.499713904258796,68.28752335796622,65.47698248895199,-0.23414978841626244,-0.4216411226427361,-0.45161541372799263,-1.0301017961893262,27.661108778972743,0.125,0.15290746432458668,0.3658749103546146,-0.07292808054080346,0.8046779012500327,0.14647341490690557,0.5852764058023237,-0.4119432681672457,97.61914132866688,22.837809626591977,0.21940149544770912,7,-0.31750011444091797,-0.38625001907348633,-0.4724998474121094,-0.911250114440918,0.017499923706054688,1,0.0250721339198281,-41.999046347540805,11.147500038146973,-1.7499856949398234,11.1875,1.81633320358116,11.15999984741211,0.0250721339198281
4747,2005-07-20,11.25,11.267499923706055,11.072500228881836,11.25,4289600.0,-0.001553132800048762,10.142888283378747,0.0,68.86994643968262,67.29884836401955,-0.1632746280003463,-0.386134345916858,-0.4255769535759022,-0.9949394964240135,27.706806669588047,0.19499969482421875,0.19015662613345086,0.3243750095367428,-0.13608778684612943,0.784837805919615,0.0941436113453058,0.5546064077281798,-0.3524990481620449,91.3044632046838,16.78638025727274,0.23023139819143648,7,-0.25874996185302734,-0.36875009536743164,-0.4249999523162842,-0.851250171661377,-0.06750011444091797,2,0.025555589463975625,1.8571241730335364,11.267499923706055,-41.999046347540805,11.147500038146973,-1.7499856949398234,11.1875,0.025555589463975625
4748,2005-07-21,11.114999771118164,11.197500228881836,10.93000030517578,11.197500228881836,5199600.0,-0.012000020345052098,5.4848106533500225,-100.0,66.0531686174412,67.49374670527828,0.014828216287073204,-0.2354429444916164,-0.28826653244481726,-0.8426430865850865,27.149875119397866,0.3199996948242205,0.20542592064143506,0.17174978256225515,-0.28940748235934244,0.6329070474838527,-0.05882884989854453,0.40232841502305483,0.15999984741210938,53.62314033138199,-22.1598517074562,0.2305786324607991,7,-0.012499809265136719,-0.2337498664855957,-0.2843747138977051,-0.716249942779541,0.032500267028808594,3,0.03531263443890942,10.142888283378747,11.25,1.8571241730335364,11.267499923706055,-41.999046347540805,11.147500038146973,0.03531263443890942
4749,2005-07-22,10.899999618530273,11.385000228881836,10.800000190734863,11.077500343322754,14977600.0,-0.019343243995970094,-2.099341395574441,2.151511998890276,54.18180985884234,66.2158746756912,0.22179933533197982,0.008752897743843135,-0.0694577181432443,-0.6123394834178644,28.10588074801049,0.5850000381469727,0.229938068968222,-0.06150035858154368,-0.48170201050343664,0.3587012933403493,-0.27160118454249016,0.1486004673794028,0.030000686645506036,17.093918166597927,-56.99789388662215,0.21010082596094645,7,0.19250059127807617,0.03625059127807617,-0.08812451362609863,-0.4687495231628418,0.28999996185302734,4,0.0490826440192631,5.4848106533500225,11.114999771118164,10.142888283378747,11.25,1.8571241730335364,11.267499923706055,0.0490826440192631
4750,2005-07-25,10.6875,10.84749984741211,10.515000343322754,10.802499771118164,10936000.0,-0.019495378529098217,2.2438988081392646,0.6478833889417214,42.09623524754241,64.20223756872488,0.40781551129927784,0.24566149038560425,0.14260614754756773,-0.38717353536208954,28.730513760402964,0.38499927520751953,0.2442196477519527,-0.2814999580383297,-0.6742983180934949,0.1112984020168355,-0.47789913806591144,-0.085100778010748,0.6975002288818359,19.827549352652365,-50.5345019022768,0.19639918002758242,7,0.2625002861022949,0.2487502098083496,0.1243751049041748,-0.25624990463256836,0.3100004196166992,0,0.05637426543654067,-2.099341395574441,10.899999618530273,5.4848106533500225,11.114999771118164,10.142888283378747,11.25,0.05637426543654067
4751,2005-07-26,10.927499771118164,11.010000228881836,10.704999923706056,10.727499961853027,9191600.0,0.022456118935032965,-1.4897995725980262,-1.7391322375731844,54.04119025783358,63.60020827665197,0.16607637026918987,0.029626938203797692,-0.0936794454913219,-0.6120646896906123,29.520839148434963,0.32250022888183594,0.2255074427191861,-0.055750179290772195,-0.41818024306026835,0.30667988447872396,-0.23696521117552116,0.12546485259397677,0.4575004577636719,47.41373356966921,-25.777386735287585,0.1812150318847485,7,0.02250051498413086,0.008750438690185547,-0.12249970436096191,-0.4962496757507324,0.2975006103515625,1,0.034088348425431736,2.2438988081392646,10.6875,-2.099341395574441,10.899999618530273,5.4848106533500225,11.114999771118164,0.034088348425431736
4752,2005-07-27,11.1850004196167,11.207500457763672,10.86750030517578,10.942500114440918,7633200.0,0.02356446157785519,1.3652153144965062,1.2125026822115728,59.38375035862946,61.96159468209987,-0.07413774131340212,-0.2111330190479812,-0.3443165762961602,-0.8539635887382406,29.613362383289772,0.3400001525878924,0.20713519431392058,0.184250450134277,-0.18182088885143166,0.5503217891199856,0.0012147806414226636,0.3672861196271313,0.18259981155395444,77.01151315248596,3.0551244004865765,0.18303566949285413,7,-0.2350001335144043,-0.2487502098083496,-0.38000035285949707,-0.7537503242492676,-0.10500049591064275,2,0.008940493879645128,-1.4897995725980262,10.927499771118164,2.2438988081392646,10.6875,-2.099341395574441,10.899999618530273,0.008940493879645128
4753,2005-07-28,11.114999771118164,11.1850004196167,11.0649995803833,11.1850004196167,5429600.0,-0.006258439505801516,2.4285636435470908,-0.28866210476639925,50.467270283535136,59.27782433984042,-0.01250686952260871,-0.12323224673417776,-0.26659299196009556,-0.770725506663414,29.71088568872474,0.12000083923339844,0.20171019294354764,0.09887480735778809,-0.25875442819614847,0.45650404291172464,-0.07993981041918019,0.27768942513475636,0.23554846229553128,68.9654605425421,-1.752802018199958,0.17881461777696808,7,-0.16499948501586914,-0.17874956130981445,-0.3099997043609619,-0.6462497711181641,0.03750038146972656,3,0.006072884915059973,1.3652153144965062,11.1850004196167,-1.4897995725980262,10.927499771118164,2.2438988081392646,10.6875,0.006072884915059973
4754,2005-07-29,11.092499732971193,11.149999618530273,11.05500030517578,11.0625,4175200.0,-0.0020242949716864356,-3.222274027762806,-0.428563643547116,48.82628042949032,56.91190831677369,-0.005475595273871647,-0.07546037445477083,-0.23735878792700582,-0.7321103908813651,29.558855202344493,0.09499931335449396,0.19896353300924474,0.05787477493286275,-0.27308589493260094,0.38883544479832644,-0.1076055599998682,0.2233551098655937,0.24133754264068408,83.39339988624793,14.560496669542971,0.1654803349327317,7,-0.14249944686889826,-0.15624952316284357,-0.28749966621399103,-0.6237497329711932,0.21000003814697088,4,0.0049583327924089815,2.4285636435470908,11.114999771118164,1.3652153144965062,11.1850004196167,-1.4897995725980262,10.927499771118164,0.0049583327924089815
4755,2005-08-01,10.989999771118164,11.125,10.96500015258789,11.109999656677246,4618000.0,-0.009240474583772973,1.1333231608460965,-4.0000317894265995,48.14813724653337,54.674198748836716,0.08083401683986757,0.04551890196021802,-0.1315947127209114,-0.6131693461376511,29.21578205720691,0.15999984741210938,0.1602934188169307,-0.05487518310546946,-0.3653480132604372,0.2555976470494983,-0.21011159818295333,0.10036123197201441,0.32746076584793116,56.716327266515954,-10.71862965448502,0.1552364150774838,8,-0.03999948501586914,-0.05374956130981445,-0.21437454223632812,-0.5174999237060547,0.3350000381469709,0,0.018198345171101638,-3.222274027762806,11.092499732971193,2.4285636435470908,11.114999771118164,1.3652153144965062,11.1850004196167,0.018198345171101638
4756,2005-08-02,11.072500228881836,11.079999923706056,10.9375,10.977499961853027,7623200.0,0.007506866194891382,1.5909157902949818,-0.7916696469017476,51.415814093103535,52.73485071032792,-0.0360243889150933,-0.026112708327922007,-0.2091603532230657,-0.6776240361293002,28.497826014800992,0.14249992370605646,0.11766738944836241,0.019875240325927024,-0.28489592364159044,0.3246464042934445,-0.13251034165783082,0.17226082230968487,0.2289111042113916,60.294068148414304,-6.322771980090103,0.1523855819837586,8,-0.12249994277954102,-0.12249994277954102,-0.31687498092651367,-0.6000003814697266,0.17000007629394354,1,-0.0067735206786905255,1.1333231608460965,10.989999771118164,-3.222274027762806,11.092499732971193,2.4285636435470908,11.114999771118164,-0.0067735206786905255
4757,2005-08-03,11.3100004196167,11.322500228881836,10.962499618530273,11.112500190734863,8095600.0,0.021449553924177023,2.235962761671267,2.078943934146464,54.213495336376155,51.41933145687626,-0.2951574252863889,-0.23552121612197752,-0.44039549867229155,-0.895594040441587,28.059476663745507,0.3600006103515625,0.0910031908206772,0.23187541961669922,-0.06921864111959408,0.5329694803529925,0.08132838924855257,0.38242244998484587,-0.7950000762939453,96.75329822492829,32.365431176508494,0.15054703036814635,8,-0.3600001335144043,-0.3600001335144043,-0.554375171661377,-0.8375005722045898,-0.03500080108642578,2,-0.0075154761267333114,1.5909157902949818,11.072500228881836,1.1333231608460965,10.989999771118164,-3.222274027762806,11.092499732971193,-0.0075154761267333114
4758,2005-08-04,11.30500030517578,11.337499618530273,11.225000381469727,11.25749969482422,4868800.0,-0.00044209675114137426,1.0,0.24050914077663416,53.342822135425365,51.32611059871881,-0.29097002426717467,-0.2052069453444627,-0.4288980757555514,-0.8742476425305394,28.78328856700444,0.11249923706054688,0.05814034633332987,0.2041253089904771,-0.09312669279680286,0.501377310777757,0.05549930809683801,0.3527513098841162,-0.7738499641418439,91.875163912929,27.30189151499789,0.14862600089363961,8,-0.3787503242492658,-0.35500001907348455,-0.5493750572204572,-0.8325004577636701,0.07749938964844105,3,-0.019902731127456108,2.235962761671267,11.3100004196167,1.5909157902949818,11.072500228881836,1.1333231608460965,10.989999771118164,-0.019902731127456108
4759,2005-08-05,11.3149995803833,11.4350004196167,11.274999618530273,11.324999809265135,5454400.0,0.0008845002156208093,-2.555567329292587,-0.21052842916798348,54.848030491063334,52.7429767368878,-0.2636348477419048,-0.20898808097472177,-0.42699182715313455,-0.865800393424454,28.625015293666028,0.16000080108642578,0.02408972938125231,0.20337462425231934,-0.10891451792254436,0.515663766427183,0.047230053164888375,0.3595191953397503,-0.7515952682495115,75.87924863945774,10.226609539251697,0.15614457108743163,8,-0.24499940872192383,-0.3399991989135742,-0.5593743324279785,-0.8424997329711914,-0.009999275207521308,4,-0.01436141704124616,1.0,11.30500030517578,2.235962761671267,11.3100004196167,1.5909157902949818,11.072500228881836,-0.01436141704124616
4760,2005-08-08,11.40250015258789,11.4350004196167,11.295000076293945,11.30500030517578,5290400.0,0.007733148515205235,-1.3829783780274008,-9.749761586879652,53.98230387242043,52.73643380517523,-0.2671392369132555,-0.28988968705846574,-0.5009216772786971,-0.9298073083626122,28.172341764703386,0.1400003433227539,0.004092925196736985,0.2772501945495609,-0.06110475282248373,0.6156051419216055,0.1080727208635377,0.4464276682355841,-0.7868000740051269,93.46728851930446,30.5421677093347,0.16917747368602246,8,-0.2512497901916504,-0.42749977111816406,-0.6749999523162842,-0.9300003051757812,-0.1824998855590838,0,-0.008770039915064642,-2.555567329292587,11.3149995803833,1.0,11.30500030517578,2.235962761671267,11.3100004196167,-0.008770039915064642
4761,2005-08-09,11.494999885559082,11.4975004196167,11.354999542236328,11.4350004196167,4834400.0,0.008112232557190291,3.3846063558202997,0.6153801009429052,56.92089520312975,52.46278323234193,-0.30248273317972085,-0.36611258498577826,-0.5794631633252099,-0.9979970792122224,27.76938616119784,0.1425008773803711,0.020832334973162503,0.34749994277954066,-0.026651892275248557,0.7216517778343299,0.16042402525214605,0.5345758603069353,-0.8301417865142824,99.53261115636849,38.53677786433675,0.18707591752739428,8,-0.2774996757507324,-0.48874950408935547,-0.7674996852874756,-1.0225000381469727,-0.2924995422363281,1,-0.014789045496861108,-1.3829783780274008,11.40250015258789,-2.555567329292587,11.3149995803833,1.0,11.30500030517578,-0.014789045496861108
4762,2005-08-10,11.357500076293945,11.539999961853027,11.300000190734865,11.510000228881836,6748000.0,-0.011961706014271045,1.2588254301639707,-2.5416918332962455,56.8406253732644,53.17093379786741,-0.1541512487919512,-0.21336478005618886,-0.4314105602063911,-0.8360614512327551,27.623097744727946,0.2399997711181623,0.07588244491385687,0.1933751106262207,-0.18734898573694458,0.574099206989386,0.003013062444637171,0.38373715880780424,-0.6260305916033939,42.06345121570931,-19.04437639524572,0.1903620481815827,8,-0.11875009536743164,-0.3299999237060547,-0.609375,-0.820000171661377,-0.1700000762939453,2,-0.010125447532084997,3.3846063558202997,11.494999885559082,-1.3829783780274008,11.40250015258789,-2.555567329292587,11.3149995803833,-0.010125447532084997
4763,2005-08-11,11.5649995803833,11.585000038146973,11.390000343322756,11.412500381469727,5685200.0,0.0182698219410502,1.025969650881077,-0.9999937464041824,68.838522167115,55.39451621315904,-0.32531588551605317,-0.40998727403311364,-0.6278239836702966,-1.022221094805852,27.25365120576231,0.22749996185302734,0.10061073899440842,0.38062462806701625,-0.0401512666065873,0.8014005227406198,0.17023668073021447,0.591012575403818,-0.7526770479765013,93.54824816417943,25.762862885209742,0.21038794733680194,8,-0.30374956130981445,-0.5149993896484375,-0.8168745040893555,-0.9087495803833008,-0.4724998474121076,3,-0.025075656928248313,1.2588254301639707,11.357500076293945,3.3846063558202997,11.494999885559082,-1.3829783780274008,11.40250015258789,-0.025075656928248313
4764,2005-08-12,11.645000457763672,11.672499656677244,11.470000267028807,11.487500190734865,5072400.0,0.006917499375967973,-1.1038885118230386,1.0327940615482634,79.32617206896586,58.85874230454043,-0.35615628964309565,-0.4784883351067304,-0.6965477212979145,-1.0792023171968985,26.542342386172752,0.2024993896484375,0.09759435017903328,0.43775048255920446,-0.030774512271484866,0.9062754773898938,0.20348798514386068,0.6720129799745482,-0.7399566246680518,92.71543589912052,18.08446663692301,0.2342624974153445,8,-0.34000062942504883,-0.5512504577636719,-0.8968753814697266,-0.9262504577636719,-0.6200008392333984,4,-0.02254192809107558,1.025969650881077,11.5649995803833,1.2588254301639707,11.357500076293945,3.3846063558202997,11.494999885559082,-0.02254192809107558
4765,2005-08-15,11.702500343322756,11.712499618530273,11.552499771118164,11.625,4398800.0,0.0049377314983916065,2.2820853914999755,0.4920648376334553,76.72412602429429,61.67077696356162,-0.33744527603777463,-0.5188803587602866,-0.7396131585792638,-1.1149906335009003,25.840317239470025,0.15999984741210938,0.12315956269436334,0.4675003528594992,-0.04937304941836196,0.9843737551373604,0.2090636517205695,0.7259370539984289,-0.6900126949257075,97.57592992044654,18.696549137202737,0.25843670113893047,8,-0.36500072479248225,-0.588750362396242,-0.8981254100799578,-0.9625005722045916,-0.6750001907348651,0,-0.033967103310001856,-1.1038885118230386,11.645000457763672,1.025969650881077,11.5649995803833,1.2588254301639707,11.357500076293945,-0.033967103310001856
4766,2005-08-16,11.550000190734865,11.672499656677244,11.494999885559082,11.672499656677244,3895600.0,-0.013031416202854862,1.8979680809654111,-1.5806312680735044,63.56875241077305,62.71024997182794,-0.1230262074229227,-0.3627280977631404,-0.5807617871216895,-0.9389304422789184,24.86982010664441,0.20750045776367365,0.15318466999992353,0.3008751869201678,-0.23483478997378882,0.8365851638141244,0.0330201984731886,0.568730175367147,-0.4255106271165001,60.60614467664064,-17.744900084174674,0.26785498844697847,8,-0.08125019073486506,-0.4362502098083514,-0.6806252002716082,-0.771250247955324,-0.492500305175783,1,-0.02857142149406855,2.2820853914999755,11.702500343322756,-1.1038885118230386,11.645000457763672,1.025969650881077,11.5649995803833,-0.02857142149406855
4767,2005-08-17,11.537500381469727,11.574999809265135,11.380000114440918,11.520000457763672,3872000.0,-0.0010822345505384634,3.2162652589905556,-0.142857142857147,66.4077858318481,64.1619126047638,-0.08365950754231655,-0.3452882260579635,-0.5578147380754288,-0.9051390866118538,24.20759774048812,0.19499969482421697,0.19597812827438688,0.27400035858154226,-0.2770190548188989,0.8250197719819834,-0.0015093481186774227,0.5495100652817619,-0.3189292090654554,47.36857201040582,-30.840789485942175,0.2755097067002204,8,-0.043750762939453125,-0.4237504005432129,-0.6681253910064697,-0.7587504386901855,-0.4700002670288086,2,-0.029035755325738766,1.8979680809654111,11.550000190734865,2.2820853914999755,11.702500343322756,-1.1038885118230386,11.645000457763672,-0.029035755325738766
4768,2005-08-18,11.50749969482422,11.572500228881836,11.380000114440918,11.529999732971193,3129600.0,-0.0026002761129862995,2.5813631645716786,-1.2857220708446866,66.02315180641963,65.4035927509145,-0.024488770275359784,-0.29974270206477094,-0.5175806040711901,-0.8546833481619363,24.5921480394658,0.19250011444091797,0.22954620939020387,0.22437467575073455,-0.33230477975371464,0.7810541312551837,-0.053965052001489155,0.5027144035029583,-0.20989997103978908,38.34579565238644,-37.588185257975724,0.2783397277522244,8,-0.0037498474121111514,-0.39374971389770685,-0.6381247043609637,-0.7224998474121112,-0.47749996185302734,3,-0.02780792555381495,3.2162652589905556,11.537500381469727,1.8979680809654111,11.550000190734865,2.2820853914999755,11.702500343322756,-0.02780792555381495
4769,2005-08-19,11.4350004196167,11.529999732971193,11.399999618530273,11.477499961853027,3381600.0,-0.0063001761573046045,-1.3110896359968442,1.8888653414148264,67.58895366501076,66.91544272786898,0.0746756712456964,-0.19511087079897393,-0.44176572267700287,-0.7652561126142157,24.185787211944348,0.13000011444091975,0.2398852148604078,0.1251253604888909,-0.40481144780930656,0.6550621687870883,-0.13984304366020694,0.3900937646379887,-0.07101671267293241,16.541469836598775,-59.269553511278886,0.2649684041490986,8,0.07124948501586914,-0.32125043869018555,-0.5656254291534424,-0.6150002479553223,-0.36750030517578125,4,-0.029951961003687244,2.5813631645716786,11.50749969482422,3.2162652589905556,11.537500381469727,1.8979680809654111,11.550000190734865,-0.029951961003687244
4770,2005-08-22,11.289999961853027,11.380000114440918,11.207500457763672,11.262499809265135,5739200.0,-0.01268040685988292,-1.5091067985406927,-0.6470693833588067,58.19207821923365,67.05668528521386,0.22578328958326388,-0.002801928282064381,-0.29200363572898524,-0.6051566310387244,25.046307197920232,0.22749996185302734,0.25036678751913577,-0.050000095367431996,-0.4922076779191915,0.3922074871843275,-0.27110388664331175,0.17110369590844776,0.4224996566772461,17.74185940150175,-57.55209630847683,0.2211037912758795,8,0.1700000762939453,-0.17624998092651367,-0.3743751049041748,-0.4237499237060547,-0.23999977111816406,0,-0.023472129691598287,-1.3110896359968442,11.4350004196167,2.5813631645716786,11.50749969482422,3.2162652589905556,11.537500381469727,-0.023472129691598287
4771,2005-08-23,11.300000190734865,11.324999809265135,11.22249984741211,11.25,3289600.0,0.0008857598685232393,1.0500109673174314,1.81817866555689,49.545444299370494,66.24610961033676,0.20697957563951874,0.017429107957939394,-0.2955771485053429,-0.5986488638850691,25.27682729396818,0.10249996185302557,0.2583458777154206,-0.05862488746642924,-0.4568727655705196,0.3396229906376611,-0.2577488265184744,0.14049905158561593,0.4023994445800767,25.170039781913715,-45.45101780556621,0.1991239390520454,8,0.1599998474121076,-0.18625020980835139,-0.3843753337860125,-0.4337501525878924,0.02999973297118963,1,-0.02411504721658353,-1.5091067985406927,11.289999961853027,-1.3110896359968442,11.4350004196167,2.5813631645716786,11.50749969482422,-0.02411504721658353
4772,2005-08-24,11.28499984741211,11.49250030517578,11.232500076293944,11.255000114440918,5324000.0,-0.001327463988456845,-5.9333570692874655,0.5999923706345511,49.09907897450006,64.05283814449066,0.2353654352557868,0.04248342820504192,-0.2724993751894864,-0.567459330982345,25.097437644838287,0.26000022888183594,0.26208894258037496,-0.07862520217895508,-0.47014899381488284,0.3128985894569727,-0.27438709799691985,0.11713669363900969,0.4075018043518064,21.2327228072009,-44.770711331869364,0.19576189581796422,8,0.17500019073486328,-0.1712498664855957,-0.36937499046325684,-0.4187498092651367,0.1824998855590838,2,-0.020159500658318397,1.0500109673174314,11.300000190734865,-1.5091067985406927,11.289999961853027,-1.3110896359968442,11.4350004196167,-0.020159500658318397
4773,2005-08-25,11.182499885559082,11.297499656677244,11.135000228881836,11.267499923706055,4156800.0,-0.009082850087634986,1.2413790835487633,-2.833359824522364,44.49066312214793,60.182226039288665,0.31056068100274636,0.1584219923052128,-0.16101224469782593,-0.4480841604392882,24.70120137383599,0.16249942779540838,0.24912192630939423,-0.1845001697540276,-0.5680831834573095,0.19908284394925424,-0.37629167660566765,0.007291337097612427,0.5003017423248295,12.025244635876978,-50.5507862185889,0.19179150685164068,8,0.24125003814697266,-0.06874990463256836,-0.24624991416931152,-0.3162498474121094,0.2025003433227539,3,-0.010283905414269046,-5.9333570692874655,11.28499984741211,1.0500109673174314,11.300000190734865,-1.5091067985406927,11.289999961853027,-0.010283905414269046
4774,2005-08-26,11.147500038146973,11.207500457763672,11.024999618530273,11.18000030517578,4676000.0,-0.0031298768406256006,3.171420474981199,0.38235591109513334,38.91304401909676,55.980994705377825,0.29901309343270555,0.2084404447343573,-0.11716602196356973,-0.3967203164888087,24.12681566099003,0.18250083923339844,0.24507537281941083,-0.22225003242492747,-0.598260737423626,0.15376067257377102,-0.4102553849242767,-0.034244679925578225,0.5133895337768557,26.203259827421,-31.124129332110776,0.1880053524993488,8,0.2012495994567871,-0.033750057220458984,-0.1556251049041748,-0.28125,0.2950000762939453,4,-0.010540507268328447,1.2413790835487633,11.182499885559082,-5.9333570692874655,11.28499984741211,1.0500109673174314,11.300000190734865,-0.010540507268328447
4775,2005-08-29,11.1899995803833,11.234999656677246,11.09749984741211,11.147500038146973,4224000.0,0.003812472939304312,1.0754735993550988,-1.3076674785058962,36.136354572520055,52.932950501127486,0.1968734795480369,0.191511532396202,-0.14772510945478246,-0.4243187437447826,24.09476768462672,0.13749980926513672,0.1987246315179334,-0.18975048065185618,-0.5323947465119225,0.15289378520821018,-0.36107261358188936,-0.018428347721823002,0.43273659433691414,35.29405764876291,-16.00501580730205,0.17132213293003312,8,0.1100001335144043,-0.07624959945678711,-0.17562437057495117,-0.2687492370605469,0.1575002670288086,0,-0.010947227036284368,3.171420474981199,11.147500038146973,1.2413790835487633,11.182499885559082,-5.9333570692874655,11.28499984741211,-0.010947227036284368
4776,2005-08-30,10.9975004196167,11.164999961853027,10.904999732971193,11.1225004196167,6565200.0,-0.017202785342732563,1.4762034514077942,-2.9412081500762945,34.415595675024136,49.378262705924826,0.3383385956983478,0.3985370015871261,0.05512680316578056,-0.2164894427422066,24.329110958006577,0.2849998474121076,0.11920457437803123,-0.37849965095520055,-0.7365955721944903,-0.020403729715910757,-0.5575476115748454,-0.19945169033555565,0.5893715617321185,15.744782392023673,-35.205565116641026,0.17904796061964523,8,0.24124956130981445,0.21124935150146484,-0.05437517166137695,-0.07625007629394531,0.19249916076660156,1,0.004773791235735514,1.0754735993550988,11.1899995803833,3.171420474981199,11.147500038146973,1.2413790835487633,11.182499885559082,0.004773791235735514
4777,2005-08-31,11.225000381469727,11.225000381469727,10.962499618530273,11.024999618530273,6940000.0,0.02068651540555755,1.624997615823304,-1.600006103515625,35.53195133096398,45.99035154198531,0.06911723099446299,0.17322381862898872,-0.1612588681720517,-0.4288971982738481,23.55090947257566,0.2625007629394531,0.046533510502953845,-0.1467496871948235,-0.5101224764021612,0.21662310201251422,-0.3284360817984915,0.03493670740884447,0.3073218200088803,81.52884349047326,34.481090704762245,0.18168639460366867,8,-0.00750064849853338,0.06499958038330078,-0.2818751335144043,-0.30375003814697266,0.08249950408935547,2,0.00935407916864417,1.4762034514077942,10.9975004196167,1.0754735993550988,11.1899995803833,3.171420474981199,11.147500038146973,0.00935407916864417
4778,2005-09-01,11.079999923706056,11.244999885559082,11.017499923706056,11.207500457763672,4410800.0,-0.012917634996524097,1.2469199758872556,-0.6375002384176607,27.21771619570032,41.504658489839706,0.16438666779491484,0.31674311273434874,-0.006358079972608621,-0.2723286509612173,22.641714349718995,0.22749996185302557,0.0024606444892825152,-0.2805001258850073,-0.6658421697811949,0.10484191801118037,-0.4731711478331011,-0.08782910393691346,0.4021364802919578,51.47062123439087,9.778191445521749,0.19267102194809396,9,0.11875009536742986,0.22874975204467596,-0.1368746757507342,-0.15874958038330256,0.1300001144409162,3,0.03497290721420199,1.624997615823304,11.225000381469727,1.4762034514077942,10.9975004196167,1.0754735993550988,11.1899995803833,0.03497290721420199
4779,2005-09-02,11.15250015258789,11.192500114440918,11.079999923706056,11.100000381469727,2430000.0,0.006543342001899877,-1.4324185001134642,-0.41176118599189765,28.087643801535407,38.15972133231768,0.0531934623468171,0.2439521883457232,-0.06057727023773296,-0.3321229893020554,21.3547060060085,0.1125001907348615,-0.04642259453572173,-0.19987492561340403,-0.5959593643849068,0.19620951315809876,-0.3979171449991554,-0.0018327062276526362,0.28346531772797867,72.79420839457401,36.593874714127985,0.19804221938575098,9,0.0462498664855957,0.1562495231628418,-0.20937490463256836,-0.23124980926513672,0.09999942779541016,4,0.02084735020066275,1.2469199758872556,11.079999923706056,1.624997615823304,11.225000381469727,1.4762034514077942,10.9975004196167,0.02084735020066275
4780,2005-09-06,11.302499771118164,11.375,11.175000190734863,11.199999809265137,3530000.0,0.013449864736873929,-1.6229620967187177,1.9523887375113533,40.119740417758926,37.112420901027505,-0.1059928766863294,0.09072835518315969,-0.19025653808368048,-0.4696529436247836,20.178396107560484,0.22249984741210938,-0.09273223886899551,-0.04487528800964391,-0.44082018366668585,0.35106960764739803,-0.24284773583816488,0.15309715981887706,0.09098844021013086,84.57442815082649,49.335453631348805,0.19797244782852094,9,-0.10374975204467773,0.006249904632568359,-0.3593745231628418,-0.38124942779541016,-0.07499980926513672,1,0.012386670750527573,-1.4324185001134642,11.15250015258789,1.2469199758872556,11.079999923706056,1.624997615823304,11.225000381469727,0.012386670750527573
4781,2005-09-07,11.324999809265135,11.329999923706055,11.210000038146973,11.3125,3189600.0,0.001990713435311653,9.666638409697791,0.12194940406961488,41.58413448282886,36.277427068619595,-0.13921358488386204,0.05780290954564293,-0.19514077848355704,-0.47946579761788044,18.72597505617055,0.11999988555908203,-0.13819736095675061,-0.01387524604797541,-0.40372846350448555,0.37597797140853473,-0.2088018547762296,0.18105136268027877,0.05000019073486506,87.8787528494602,51.9362150254817,0.1949266087282548,9,-0.18499994277953924,-0.01625013351440252,-0.3818745613098127,-0.40374946594238104,-0.14499950408935547,2,0.0019867583687345203,-1.6229620967187177,11.302499771118164,-1.4324185001134642,11.15250015258789,1.2469199758872556,11.079999923706056,0.0019867583687345203
4782,2005-09-08,11.24250030517578,11.3125,11.199999809265137,11.270000457763672,3967600.0,-0.007284724545589927,1.0000169543250483,-2.200045777066145,39.92396705722618,35.7700163947394,-0.07082458615795595,0.13833782833765262,-0.10182673200447212,-0.38151644803885,17.54346347907961,0.12499999999999822,-0.16297243864985056,-0.09062476158142196,-0.4827072520172724,0.30145772885442845,-0.2866660067993472,0.10541648363650324,0.13249969482422053,62.9371562104852,26.170936739694255,0.1960412452179249,9,-0.10250043869018377,0.06624937057495295,-0.29250001907348455,-0.32124996185302557,-0.01749992370605291,3,-0.004669844195450801,9.666638409697791,11.324999809265135,-1.6229620967187177,11.302499771118164,-1.4324185001134642,11.15250015258789,-0.004669844195450801
4783,2005-09-09,11.274999618530273,11.300000190734865,11.199999809265137,11.25,2045200.0,0.002890754945279461,1.6666497126289836,-0.9090719933415975,43.725452210394984,36.30472841599476,-0.09926134620209659,0.08748382292556478,-0.12202433792242218,-0.399058355752441,16.13331887249722,0.10000038146972834,-0.1748830514412596,-0.04362545013427699,-0.42076677656211103,0.33351587629355706,-0.2321961133481949,0.14494521307964092,0.06240036010742145,66.10157437041327,25.670927359204278,0.18857066321391702,9,-0.13499975204467773,0.033750057220458984,-0.3249993324279785,-0.35374927520751953,-0.15249919891357422,4,0.002882507151077407,1.0000169543250483,11.24250030517578,9.666638409697791,11.324999809265135,-1.6229620967187177,11.302499771118164,0.002882507151077407
4784,2005-09-12,11.38249969482422,11.420000076293945,11.164999961853027,11.307499885559082,3652800.0,0.009534375160179298,2.399988555951859,3.000038147554813,53.737368132668486,38.26039658934458,-0.18989010644393645,-0.0428894484358775,-0.21297968741938256,-0.4888281745795844,14.558755525878464,0.25500011444091797,-0.18323373422163947,0.0769996643066424,-0.2693292776588745,0.4233286062721593,-0.09616480667611604,0.25016413528940085,-0.47749996185302734,85.29397465097476,40.25864668475305,0.17316447098275847,9,-0.21999979019165217,-0.0737500190734881,-0.44437456130981623,-0.4612493515014666,-0.31750011444091975,0,-0.015154813204667716,1.6666497126289836,11.274999618530273,1.0000169543250483,11.24250030517578,9.666638409697791,11.324999809265135,-0.015154813204667716
4785,2005-09-13,11.30500030517578,11.407500267028807,11.244999885559082,11.399999618530273,3081200.0,-0.006808644122668461,1.9545359966708913,-1.2666607326780452,50.191575641137,40.01328325224601,-0.10545172562751937,0.0034818533610554425,-0.12150987429520832,-0.39566548883552066,12.76236381546047,0.1625003814697248,-0.17882680340332158,0.01937527656554927,-0.2723432011148077,0.31109375424590624,-0.1264839622746301,0.16523451540572864,-0.38970056533813136,54.90207078130132,7.050134717151899,0.14585923884017887,9,-0.1137504577636701,0.0037493705749529482,-0.2825000286102277,-0.3587498664855939,0.10999965667724787,1,-0.004644026835491699,2.399988555951859,11.38249969482422,1.6666497126289836,11.274999618530273,1.0000169543250483,11.24250030517578,-0.004644026835491699
4786,2005-09-14,11.220000267028807,11.342499732971193,11.192500114440918,11.342499732971193,3124800.0,-0.007518800163858197,1.448984040482636,1.2894773826972246,47.63637397705206,41.35821910181136,0.016124726307836568,0.06586863048456415,-0.027510595381182057,-0.3015646022761498,11.158264274401509,0.1499996185302752,-0.16554195329193533,-0.04912476539612065,-0.31397460132010835,0.21572507052786705,-0.1815496833581136,0.08330015256587231,-0.2946065204620325,21.56873744796798,-28.425524691976346,0.13242491796199382,9,-0.0012502670288068174,0.0887494087219256,-0.15687489509582342,-0.27374982833862127,0.11749935150146662,2,0.0006684219826855742,1.9545359966708913,11.30500030517578,2.399988555951859,11.38249969482422,1.6666497126289836,11.274999618530273,0.0006684219826855742
4787,2005-09-15,11.202500343322754,11.302499771118164,11.202500343322754,11.272500038146973,4728400.0,-0.0015597079580718098,-1.8571389645776566,0.5714285714285549,50.7752132834563,43.97571877822869,0.03363439286387049,0.06006387773531685,0.0027586981222320617,-0.2767694897990758,10.254910536392003,0.09999942779541016,-0.15198023598718535,-0.049874687194824574,-0.28383063851121015,0.184081264121561,-0.16685266285301736,0.06710328846336822,-0.26721447016143607,14.706025349025944,-38.43494172579237,0.11697797565819316,9,0.047499656677246094,0.10624933242797852,-0.09062504768371582,-0.22499990463256836,-0.5925006866455078,3,-0.0020084835936100554,1.448984040482636,11.220000267028807,1.9545359966708913,11.30500030517578,2.399988555951859,11.38249969482422,-0.0020084835936100554
4788,2005-09-16,11.1875,11.260000228881836,11.032500267028807,11.202500343322754,9390000.0,-0.0013390174392358123,2.499996332025116,0.21429155313351497,51.57480462780723,46.58540331448111,0.07318324568082168,0.05255602110963231,0.029005480481837154,-0.254886309627226,9.040923592947117,0.22749996185302912,-0.11924153754119438,-0.04887504577636648,-0.2509658403818875,0.15321574882915456,-0.149920443079127,0.05217035152639404,-0.24251984277603,39.99995077807584,-15.864855486723087,0.1010453973027606,9,0.03875017166137695,0.12124967575073242,-0.05437493324279785,-0.1737499237060547,-0.5399999618530273,4,0.0033519894051152743,-1.8571389645776566,11.202500343322754,1.448984040482636,11.220000267028807,1.9545359966708913,11.30500030517578,0.0033519894051152743
4789,2005-09-19,11.092499732971193,11.25749969482422,11.050000190734863,11.255000114440918,4149600.0,-0.008491643980228503,1.477612790088561,10.833110814419108,46.31380071246238,47.27363223611482,0.17743677425895577,0.12709773050608852,0.12632067207988307,-0.15412443708829215,7.761331286588241,0.20749950408935725,-0.10555186833181196,-0.12675027847289932,-0.3155838194773448,0.06208326253154617,-0.22116704897512207,-0.03233350797067658,-0.13801917736582325,15.999857584636365,-40.712741654721135,0.09441677050222276,9,0.13375043869018377,0.21624994277953924,0.06312537193298162,-0.056249618530275214,-0.33249950408935725,0,0.0027045920547856817,2.499996332025116,11.1875,-1.8571389645776566,11.202500343322754,1.448984040482636,11.220000267028807,0.0027045920547856817
4790,2005-09-20,11.024999618530273,11.1875,10.942500114440918,11.125,4672000.0,-0.0060852031612210755,1.1777730682829652,0.6153855182694293,51.148192716392614,48.33630537317746,0.22510623140614605,0.1831151598501073,0.19443195356816112,-0.07752428192825889,7.885186572520508,0.24499988555908203,-0.06751491674382137,-0.18100037574768102,-0.3854726902064307,0.023471938711068674,-0.28323653297705675,-0.07876421851830528,0.3950004577636719,20.624895691772075,-39.56504163792666,0.10223615722937507,9,0.1562504768371582,0.283750057220459,0.17437529563903809,0.05500030517578125,-0.27499961853027344,1,0.003628114579323549,1.477612790088561,11.092499732971193,2.499996332025116,11.1875,-1.8571389645776566,11.202500343322754,0.003628114579323549
4791,2005-09-21,11.02750015258789,11.09000015258789,10.869999885559082,11.0,5607600.0,0.00022680581806233668,1.8852465167471295,-0.27500047683533924,39.84574499382195,48.32761403279921,0.1966469745457804,0.1677536832475468,0.19516327515104948,-0.07361210344441815,8.153381076670815,0.2200002670288086,-0.0339943749628997,-0.16487483978271555,-0.3790590930077755,0.04930941344234441,-0.27196696639524554,-0.05778271317018557,0.3829499244689938,36.41625634772408,-20.20388895620013,0.10709212661253033,9,0.11749982833862305,0.24374961853027344,0.19812464714050293,0.07249975204467773,-0.38249969482421875,2,0.03513940638433821,1.1777730682829652,11.024999618530273,1.477612790088561,11.092499732971193,2.499996332025116,11.1875,0.03513940638433821
4792,2005-09-22,11.057499885559082,11.175000190734863,10.952500343322754,11.085000038146973,6126800.0,0.0027204472959496684,1.1445721114072984,-1.0,48.68804308054348,48.879013018371275,0.15382113961840815,0.12631244336368397,0.16961659767493487,-0.09919498006918381,7.4124418474072415,0.22249984741210938,-0.029324634994095433,-0.12350010871887207,-0.34110906127236795,0.09410884383462381,-0.23230458499561912,-0.014695632442125017,0.3313321838378904,48.076880754135644,-8.814823423396476,0.10880447627674766,9,0.08750009536743164,0.16499996185302734,0.2337501049041748,0.04250001907348633,-0.30500030517578125,3,0.025322155629127874,1.8852465167471295,11.02750015258789,1.1777730682829652,11.024999618530273,1.477612790088561,11.092499732971193,0.025322155629127874
4793,2005-09-23,11.067500114440918,11.157500267028807,10.850000381469727,11.0625,4474400.0,0.0009043842627478593,2.324315546918137,-0.1818213344430573,44.6540797512527,47.86975875376952,0.1243706520058403,0.1130511690122411,0.1599253134522396,-0.10431609950815712,7.417571429626809,0.30749988555908025,-0.029168696748952172,-0.10774989128112722,-0.3311912024408059,0.11569141987855147,-0.21947054686096656,0.003970764298712126,0.3005786676025384,53.374257536964954,-1.4436801771374306,0.11172065557983916,9,0.06125020980834961,0.14375019073486328,0.23624968528747559,0.03249979019165039,-0.14750003814697443,4,-0.041337289634786,1.1445721114072984,11.057499885559082,1.8852465167471295,11.02750015258789,1.1777730682829652,11.024999618530273,-0.041337289634786
4794,2005-09-26,11.029999732971193,11.140000343322754,10.975000381469727,11.137499809265137,4610800.0,-0.0033883335063890074,1.933302816065646,-21.49952317375513,30.036623894541265,45.63031967081444,0.11913929423514524,0.1489332595259949,0.19641870389232174,-0.06402119382106797,8.039928824882509,0.16499996185302734,-0.021234453565973865,-0.13937525749206436,-0.37188371018665123,0.0931331952025225,-0.2556294838393587,-0.023121031144770043,0.3069943450378396,53.33320146710649,2.185105803128927,0.11625422634729386,9,0.0662503242492658,0.1600003242492658,0.27875018119811834,0.07000017166137518,-0.13249969482422053,0,-0.03467812367037881,2.324315546918137,11.067500114440918,1.1445721114072984,11.057499885559082,1.8852465167471295,11.02750015258789,-0.03467812367037881
4795,2005-09-27,11.067500114440918,11.175000190734863,11.045000076293944,11.079999923706056,4092800.0,0.003399853343389214,-3.5217521105267093,0.11627721296643138,31.541246571559228,43.841972181315235,0.049625245882218394,0.10728556027369862,0.15961584274257667,-0.0963649752898803,8.466172705775374,0.1450004577636701,-0.02199874960021475,-0.09574990272522044,-0.3323880535070831,0.14088824805664224,-0.21406897811615266,0.02256917266571179,0.24027434177575557,66.92303403592274,19.5775440967505,0.11831907539093169,9,0.008749961853027344,0.10375022888183594,0.24249982833862305,0.03249979019165039,-0.09749984741211115,1,-0.027784041778129764,1.933302816065646,11.029999732971193,2.324315546918137,11.067500114440918,1.1445721114072984,11.057499885559082,-0.027784041778129764
4796,2005-09-28,11.050000190734863,11.154999732971193,10.987500190734863,11.09000015258789,5226400.0,-0.0015811993246082068,-1.0302979510447285,3.2000457770652355,34.782615251234674,42.06501684440172,0.04523124524219391,0.1358873132964291,0.17375577064162329,-0.07355826042287816,8.710670529378138,0.1674995422363299,-0.048788848394977435,-0.11587481498718333,-0.3458420672217368,0.11409243724737017,-0.2308584411044592,-0.0008911888699074666,0.23030782099699287,61.53843896627512,15.497422628126799,0.11498362611727667,9,0.005000114440917969,0.12125015258789062,0.23687481880187988,0.04999971389770508,0.12249946594238281,2,-0.027149338059415218,-3.5217521105267093,11.067500114440918,1.933302816065646,11.029999732971193,2.324315546918137,11.067500114440918,-0.027149338059415218
4797,2005-09-29,11.329999923706055,11.332500457763672,10.982500076293944,11.09749984741211,5816000.0,0.02533934191294973,1.947357431396027,-5.812507450587702,53.125013546493726,42.23726227981133,-0.24002153649029978,-0.14318390049691487,-0.10585545145131903,-0.3472078424207048,8.875933006460821,0.35000038146972834,-0.059664081889991394,0.15887494087219167,-0.08134135844724355,0.3990912401916269,0.03876679121247406,0.2789830905319093,-0.4799995422363281,99.48175468140366,53.6658596752103,0.12010814965971717,9,-0.23874950408935547,-0.15874958038330078,-0.04312491416931152,-0.23000001907348633,-0.2049999237060547,3,-0.06045891178773444,-1.0302979510447285,11.050000190734863,-3.5217521105267093,11.067500114440918,1.933302816065646,11.029999732971193,-0.06045891178773444
4798,2005-09-30,11.467499732971193,11.467499732971193,11.260000228881836,11.260000228881836,4572400.0,0.012135905577319805,-1.000000000000017,0.8924706924698798,54.67032765495883,43.16576527342205,-0.3728339874503668,-0.2636839227910368,-0.23700885306157105,-0.47988854425991256,9.376973210345662,0.20749950408935725,-0.057008882032125285,0.27699975967407475,0.007060274959506785,0.5469392443886427,0.14203001731678988,0.4119695020313596,-0.6078493499755879,100.0,56.733242003961536,0.13496974235728407,9,-0.3087496757507342,-0.3087496757507342,-0.18062472343445002,-0.3674998283386248,-0.35999965667724965,4,-0.062350134662060075,1.947357431396027,11.329999923706055,-1.0302979510447285,11.050000190734863,-3.5217521105267093,11.067500114440918,-0.062350134662060075
4799,2005-10-03,11.385000228881836,11.520000457763672,11.364999771118164,11.449999809265135,7484400.0,-0.007194201526960264,-1.95238008737432,-0.3132517384490119,54.37157615628997,43.52391898896621,-0.2732109902857758,-0.17167486393964282,-0.1420595856295357,-0.391044756387263,10.000211547908227,0.1550006866455078,-0.060204953456791444,0.18287525177001918,-0.09989426362057507,0.4656447671606134,0.04149049407472205,0.3242600094653163,-0.5010358718872077,74.88369617288559,31.721865811738994,0.14138475769529693,10,-0.19999980926513672,-0.19999980926513672,-0.11625027656555176,-0.2850003242492676,-0.36499977111816406,0,-0.040843227337691634,-1.000000000000017,11.467499732971193,1.947357431396027,11.329999923706055,-1.0302979510447285,11.050000190734863,-0.040843227337691634
4800,2005-10-04,11.442500114440918,11.602499961853027,11.40250015258789,11.414999961853027,5388000.0,0.00505049489706777,-6.619073569482289,-0.4230820018486845,62.53519189522606,46.04496864467777,-0.2964335564610927,-0.2299375140164166,-0.1793343210656957,-0.4427196999358465,10.283899920719838,0.2174997329711914,-0.06203953713878718,0.23337512016296458,-0.06628379015455543,0.5330340304804846,0.08354566500420546,0.3832045753217237,-0.5203735914001477,74.19356823464092,27.131298293439414,0.14982945515875973,10,-0.21624994277954102,-0.21624994277954102,-0.21125030517578125,-0.3425002098083496,-0.3500003814697248,1,-0.047629457797088603,-1.95238008737432,11.385000228881836,-1.000000000000017,11.467499732971193,1.947357431396027,11.329999923706055,-0.047629457797088603
4801,2005-10-05,11.34749984741211,11.512499809265135,11.34000015258789,11.432499885559082,6338800.0,-0.00830240472612398,-2.4500128746769056,-3.0908933277847135,57.51291906032057,47.02551042020856,-0.16904461026177842,-0.1403615835889891,-0.07253291021963193,-0.34170918034153175,10.438684866895077,0.17249965667724432,-0.04976574634875064,0.137249851226807,-0.16440305550925594,0.4389027579628699,-0.01357660214122447,0.28807630459483846,-0.3709434492663579,58.870941692034016,7.3970916709160335,0.1508264533680315,10,-0.12124967575073242,-0.12124967575073242,-0.140625,-0.24749994277954102,-0.13500022888183594,2,-0.033267202948620844,-6.619073569482289,11.442500114440918,-1.95238008737432,11.385000228881836,-1.000000000000017,11.467499732971193,-0.033267202948620844
4802,2005-10-06,11.1899995803833,11.404999732971193,11.104999542236328,11.357500076293945,4818400.0,-0.01387973290563449,1.2857173997551152,1.9705931851585903,50.11284776788751,47.63204019983465,0.010311674530667503,0.01370653331506233,0.08688036219469275,-0.1790135886736408,10.458493027615232,0.30000019073486506,-0.04267267616845771,-0.01762537956237864,-0.3190102331199043,0.283759473995147,-0.16831780634114146,0.13306704721638418,-0.1633676971409681,17.085420392702623,-34.35929551803799,0.1506924267787632,10,0.09875059127807617,0.03625059127807617,0.033750295639038086,-0.08999967575073242,-0.032499313354493964,3,-0.0015638895766120209,-2.4500128746769056,11.34749984741211,-6.619073569482289,11.442500114440918,-1.95238008737432,11.385000228881836,-0.0015638895766120209
4803,2005-10-07,11.307499885559082,11.375,11.087499618530273,11.232500076293944,4380400.0,0.010500474493472467,1.7380983737585207,-0.44775872965264646,59.51327209568457,50.907223333295015,-0.07773963987959398,-0.10670490770878693,-0.025045456373389285,-0.28982411739616154,10.51036661876162,0.28750038146972656,-0.017193845898948013,0.09824991226196289,-0.2050091519267898,0.4015089764507156,-0.05337961983241435,0.24987944435634013,-0.23479855602789357,42.71846997409341,-12.664099660263815,0.1516295320943764,10,-0.014999866485595703,-0.08124971389770508,-0.053750038146972656,-0.20749998092651367,-0.10750007629394531,4,-0.016139720310070826,1.2857173997551152,11.1899995803833,-2.4500128746769056,11.34749984741211,-6.619073569482289,11.442500114440918,-0.016139720310070826
4804,2005-10-10,11.210000038146973,11.300000190734865,11.177499771118164,11.289999961853027,3203600.0,-0.008622582215245256,1.44999904632927,-1.0666683620919601,57.97415051107864,53.84421265990828,0.053616766371249014,-0.024022566296459047,0.07773620919352808,-0.18657263348147524,9.934799274634658,0.13000011444091797,-0.005196733414939203,0.00937504768371511,-0.282744637618622,0.3014947329860522,-0.13668479496745434,0.15543489033488456,-0.12250041961669922,23.786473388800722,-34.5058865898859,0.14605984265116875,10,0.08249998092651367,0.016250133514404297,0.04374980926513672,-0.1100001335144043,0.0024995803833007812,0,-0.009143618332223657,1.7380983737585207,11.307499885559082,1.2857173997551152,11.1899995803833,-2.4500128746769056,11.34749984741211,-0.009143618332223657
4805,2005-10-11,11.2524995803833,11.297499656677244,11.079999923706056,11.217499732971193,5372800.0,0.003791216957333088,2.4799957275391047,-0.4374985098824373,59.37497764825466,56.57669737068828,0.044833873481927355,-0.07447539181195673,0.0444256188373231,-0.22421254780935485,9.505084425126004,0.21749973297118785,0.01262845107143562,0.05449962615966797,-0.23459880017668766,0.3435980524960236,-0.09004958700850985,0.19904883932784578,0.35000038146972656,39.88432423612313,-20.300489407366022,0.14454921316817762,10,0.04000043869018555,-0.026249408721923828,0.0012502670288085938,-0.15249967575073242,0.03750038146972656,1,-0.02066199789289036,1.44999904632927,11.210000038146973,1.7380983737585207,11.307499885559082,1.2857173997551152,11.1899995803833,-0.02066199789289036
4806,2005-10-12,11.227499961853027,11.3149995803833,11.112500190734863,11.279999732971193,5689200.0,-0.002221694686739273,2.306126897625535,-1.5000000000001268,57.112975720004336,57.01980427885613,0.10913654660292238,-0.05152691863851544,0.07585350453020112,-0.19413000197429753,9.3831466186547,0.2024993896484375,0.046613022805017224,0.029125022888184304,-0.26011297779591125,0.31836302357227986,-0.11549397745386436,0.17374402323023297,0.36454999923706133,45.38465375733175,-15.6570849649856,0.14461900034204794,10,0.11374998092651367,-0.0012497901916503906,0.02624988555908203,-0.12750005722045898,0.31750011444091797,2,-0.012024068522869413,2.4799957275391047,11.2524995803833,1.44999904632927,11.210000038146973,1.7380983737585207,11.307499885559082,-0.012024068522869413
4807,2005-10-13,11.18000030517578,11.270000457763672,11.112500190734863,11.18000030517578,6587600.0,-0.004230653025039777,-1.3333333333333948,-0.0,54.56390550995876,57.00797959607834,0.1487654240279479,-0.006112740099643688,0.12170550274306713,-0.1425304573791344,9.25461914160277,0.1575002670288086,0.07838343297684425,-0.017249631881716354,-0.3065950803316042,0.2720958165681715,-0.1619223561066594,0.12742309234322668,0.40180865516662934,33.898425629585525,-26.951870690090978,0.14467272422494387,10,0.16124963760376154,0.04624986648559748,0.04437446594238459,-0.08000040054321111,0.3199996948242205,3,0.0029069152475289517,2.306126897625535,11.227499961853027,2.4799957275391047,11.2524995803833,1.44999904632927,11.210000038146973,0.0029069152475289517
4808,2005-10-14,11.225000381469727,11.24250030517578,11.03499984741211,11.212499618530273,3497200.0,0.004025051436994609,7.736749116608353,100.0,57.862936873621784,57.39590856467076,0.07347615301457111,-0.0507619236178769,0.07570789494946695,-0.18304751206400205,10.014588473686011,0.2075004577636701,0.1112266289390007,0.025875425338744762,-0.26368993225799287,0.3154407829354824,-0.11890725345962316,0.1706581041371127,0.3467723981399544,67.85739830586408,5.806063013780381,0.14478267879836865,10,0.0937495231628418,0.0012497901916503906,-0.0006256103515625,-0.11125040054321289,0.4049997329711914,4,-0.006013373019777335,-1.3333333333333948,11.18000030517578,2.306126897625535,11.227499961853027,2.4799957275391047,11.2524995803833,-0.006013373019777335
4809,2005-10-17,11.1225004196167,11.234999656677246,11.045000076293944,11.199999809265137,3733600.0,-0.00913139940932517,1.5762814876118794,-6.199572779981691,52.10729397320939,56.23725324000225,0.15066917048257977,0.057024532087126545,0.17567634400698218,-0.074060306999705,10.815627492806687,0.18999958038330256,0.10638052001765175,-0.07812457084655833,-0.36566800897201723,0.20941886727890058,-0.2218962899092869,0.06564714821617024,0.42780144270507847,31.25023416132779,-28.937958408120657,0.1437717190627293,10,0.15124940872192383,0.10374975204467773,0.10187435150146484,-0.008750438690185547,0.4349994659423828,0,0.006967802807339218,7.736749116608353,11.225000381469727,-1.3333333333333948,11.18000030517578,2.306126897625535,11.227499961853027,0.006967802807339218
4810,2005-10-18,11.0649995803833,11.15250015258789,11.037500381469727,11.147500038146973,5422800.0,-0.005169776315043784,1.4864630801905272,1.0645304193738925,50.557598412858226,55.464439834728644,0.16649941833170168,0.1240350601610487,0.22710447481642504,-0.010141143042160294,11.038225313857009,0.11499977111816406,0.0863364444452337,-0.1376254081726067,-0.420544707653141,0.14529389130792758,-0.27908505791287297,0.0038342415676595465,0.4646902013420906,10.714200564711973,-47.2665307917867,0.14145964974026695,10,0.1550002098083496,0.16125059127807617,0.1706252098083496,0.04875040054321289,0.47749996185302734,1,0.013330324784509573,1.5762814876118794,11.1225004196167,7.736749116608353,11.225000381469727,-1.3333333333333948,11.18000030517578,0.013330324784509573
4811,2005-10-19,11.414999961853027,11.414999961853027,11.037500381469727,11.077500343322754,5084800.0,0.031631305444441926,1.2370370788993315,-4.090881768160171,53.003534997826414,55.78562730472186,-0.19324044131998086,-0.20600848463301702,-0.1280087852511329,-0.35210181474168323,10.562812226428276,0.3774995803833008,0.07957124830409334,0.19299998283386266,-0.09248480654406244,0.47848477221178776,0.05025758814490011,0.3357423775228252,0.09490222249983304,100.0,45.3162407642765,0.14274239468896266,10,-0.19000005722045898,-0.1887497901916504,-0.16500020027160645,-0.30124998092651367,0.11750030517577947,2,-0.010950503759765917,1.4864630801905272,11.0649995803833,1.5762814876118794,11.1225004196167,7.736749116608353,11.225000381469727,-0.010950503759765917
4812,2005-10-20,11.337499618530273,11.460000038146973,11.272500038146973,11.417499542236328,6979600.0,-0.006789342407511723,1.2727146622277707,-0.23703707889933143,45.20294956226008,54.19559146767469,-0.10350114947114264,-0.11220871268730903,-0.052194589765342414,-0.2679686748372099,10.729896728081115,0.1875,0.056428909055155074,0.10149965286254847,-0.17740509490134038,0.3804044006264373,-0.03795272101939595,0.2409520267444929,0.1534064723449564,71.17638479058444,21.30674063634376,0.13945237388194437,10,-0.08999967575073242,-0.11124944686889648,-0.07374978065490723,-0.22374963760375977,0.015000343322753906,3,0.018302135809956654,1.2370370788993315,11.414999961853027,1.4864630801905272,11.0649995803833,1.5762814876118794,11.1225004196167,0.018302135809956654
4813,2005-10-21,10.609999656677246,11.1875,10.5600004196167,11.0649995803833,22802000.0,-0.06416758424088365,-1.261266276947821,5.687504470352621,30.62499493360764,51.156796403511244,0.5751351028847527,0.6105629679620996,0.6584414937762695,0.4609631863038608,10.968403371089112,0.7774991989135742,0.024870177757424727,-0.6031252861022942,-0.9931350513227901,-0.2131155208817983,-0.7981301687125413,-0.40812040349204715,0.8626701844594589,5.555473139221674,-39.450195063989966,0.19500488261024757,10,0.40000057220458984,0.4712505340576172,0.6693751811981201,0.5037503242492676,0.8375005722045898,4,0.08388316419620678,1.2727146622277707,11.337499618530273,1.2370370788993315,11.414999961853027,1.4864630801905272,11.0649995803833,0.08388316419620678
4814,2005-10-24,10.647500038146973,10.672499656677246,10.262499809265137,10.592499732971193,12964400.0,0.0035344375761714453,6.809554950045413,-0.12087981186412577,29.92425519535381,47.88449390874448,0.5022723526132484,0.5722784016568738,0.6015862330922719,0.42464829373740365,11.489384306969095,0.4099998474121094,0.012147740586534894,-0.5464999198913567,-1.0056966029073209,-0.08730323687539254,-0.7760982613993388,-0.3169015783833746,0.8125,32.150326120716436,-8.784743837350767,0.2295983415079821,10,0.21374988555908203,0.2849998474121094,0.619999885559082,0.466249942779541,0.7299995422363281,0,0.0922751888024349,-1.261266276947821,10.609999656677246,1.2727146622277707,11.337499618530273,1.2370370788993315,11.414999961853027,0.0922751888024349
4815,2005-10-25,10.760000228881836,10.782500267028807,10.625,10.647500038146973,11158000.0,0.010565878406368245,1.0000000000000226,2.045446663892423,35.29413730609036,45.46017852942071,0.34929657690624794,0.4590981042671842,0.46878569273316195,0.3151175058819753,12.094858467621492,0.15750026702880682,-0.022401982405142462,-0.4186247348785397,-0.9147610309946046,0.07751156123752523,-0.6666928829365713,-0.17055658682050812,0.6041997909545902,41.544912277907414,2.759697080487598,0.2480681480580323,10,0.10124969482421875,0.1724996566772461,0.5074996948242188,0.35374975204467773,0.7624998092651367,1,0.07411706688784347,6.809554950045413,10.647500038146973,-1.261266276947821,10.609999656677246,1.2727146622277707,11.337499618530273,0.07411706688784347
4816,2005-10-26,10.75,10.845000267028807,10.654999732971193,10.807499885559082,7906800.0,-0.000929389281516313,1.8679185530132596,-0.5111092273131861,38.10812803145785,43.63175880958727,0.31786753710308346,0.469544484389953,0.46286710711094337,0.32478586849476265,12.30224509220596,0.19000053405761363,-0.05103874892403404,-0.4136249542236321,-0.9431517215284853,0.11590181308122105,-0.6783883378760596,-0.14886157057120464,0.5260640029907222,40.70982025532186,-0.786388411730421,0.26476338365242663,10,0.11124992370605469,0.18249988555908203,0.49499988555908203,0.36374998092651367,0.8000001907348651,2,0.07372088764989093,1.0000000000000226,10.760000228881836,6.809554950045413,10.647500038146973,-1.261266276947821,10.609999656677246,0.07372088764989093
4817,2005-10-27,10.645000457763672,10.77750015258789,10.567500114440918,10.77750015258789,8662000.0,-0.009767399277798017,2.169819197328266,2.3043471049707263,31.97281029957564,40.75507807913771,0.37883509176869623,0.5487278924961725,0.5508024873829314,0.43087541283636455,13.796110435942033,0.21000003814697266,-0.09108886218634105,-0.4843745231628418,-1.055564022841418,0.08681497651573444,-0.7699692730021308,-0.1987797733235528,0.5499784097290039,41.351412932645864,0.009406772977960998,0.2855947498392883,10,0.2162494659423828,0.28749942779541016,0.563124418258667,0.4687495231628418,0.4199991226196289,3,0.08337245383750624,1.8679185530132596,10.75,1.0000000000000226,10.760000228881836,6.809554950045413,10.647500038146973,0.08337245383750624
4818,2005-10-28,10.7524995803833,10.770000457763672,10.720000267028807,10.734999656677246,9324000.0,0.010098555002055143,-1.105328675259926,-0.13207520009212875,37.6183898362829,39.145199841701434,0.2204454307248067,0.40571760763874565,0.4281036857107807,0.3250625492207231,14.743798215282178,0.125,-0.1268787613012723,-0.3411253929138187,-0.9127101373345301,0.23045935150689267,-0.6269177651241744,-0.05533302070346302,0.3678809624511725,84.12006627417364,38.88201879301711,0.2857923722103558,10,0.1087503433227539,0.18000030517578125,0.43125033378601074,0.3612504005432129,0.2050008773803711,4,0.055801014172031094,2.169819197328266,10.645000457763672,1.8679185530132596,10.75,1.0000000000000226,10.760000228881836,0.055801014172031094
4819,2005-10-31,10.920000076293944,10.984999656677246,10.72249984741211,10.767499923706056,7213600.0,0.015577819339442467,-1.1649441560484506,8.714332425067917,41.571625626052445,38.14675842094524,0.023690821890337332,0.21248868867862036,0.2493737226028987,0.15712584963279674,15.097710885422982,0.2624998092651367,-0.15447117485519968,-0.15037488937378107,-0.7097548334012416,0.4090050546536794,-0.4300648613875122,0.12931508263995006,0.1317500078549827,84.43122116131347,36.924908965367415,0.27968997201373036,10,-0.05875015258788885,0.012499809265138495,0.2500002384185809,0.19374990463257014,-0.007499694824216974,0,0.04830587444161605,-1.105328675259926,10.7524995803833,2.169819197328266,10.645000457763672,1.8679185530132596,10.75,0.04830587444161605
4820,2005-11-01,10.897500038146973,10.975000381469727,10.702500343322754,10.86750030517578,5988400.0,-0.0020604430393563744,1.945939676370066,0.19671936363410583,41.62437260855422,36.88240704435944,0.022274825136955556,0.20244464691226405,0.26482582717271796,0.18057128721727445,15.083018431592803,0.27250003814697266,-0.19408536219365935,-0.1456249237060554,-0.6812721934478212,0.3900223460357104,-0.4134485585769383,0.1221987111648275,0.09111002401125035,79.04198455845402,29.97567705949129,0.2678236348708826,11,-0.03625011444091797,0.034999847412109375,0.24562501907348633,0.21624994277954102,0.024999618530273438,1,0.04404675756421916,-1.1649441560484506,10.920000076293944,-1.105328675259926,10.7524995803833,2.169819197328266,10.645000457763672,0.04404675756421916
4821,2005-11-02,10.970000267028807,11.02750015258789,10.890000343322754,10.925000190734863,4767600.0,0.006652923021614576,-1.3913057900585475,1.5000158947132702,44.736845879198476,36.83061774624149,-0.1340876005307532,0.10562866108565494,0.18565242399532167,0.11016616385955302,15.392506938589905,0.13749980926513672,-0.2184381794391026,-0.05424971580505478,-0.5710085095607269,0.46250907795061735,-0.31262911268288995,0.2041296810727804,-0.7075004577636701,87.5000259150604,35.00668294178322,0.25837939687783584,11,-0.24500036239623846,-0.037500381469724786,0.1537499427795428,0.14374971389770685,-0.18500041961669744,2,0.05036460872099946,1.945939676370066,10.897500038146973,-1.1649441560484506,10.920000076293944,-1.105328675259926,10.7524995803833,0.05036460872099946
4822,2005-11-03,11.172499656677246,11.262499809265135,11.02750015258789,11.05500030517578,4907200.0,0.018459378734662968,-1.72463912339186,2.611092273132004,48.78047159558381,38.847892930905495,-0.4050488186378445,-0.1035584986734186,-0.020821085862344546,-0.08820103938685264,15.94328345842721,0.2924995422363281,-0.2326765421634498,0.14912467002868723,-0.36651046540160337,0.6647598054589778,-0.10869289768645807,0.40694223774383254,-0.8946998405456537,83.92852885378483,31.99979854684139,0.25781756771514486,11,-0.4099998474121094,-0.23999977111816406,-0.059374332427978516,-0.05874967575073242,-0.4224996566772461,3,0.03378836837394816,-1.3913057900585475,10.970000267028807,1.945939676370066,10.897500038146973,-1.1649441560484506,10.920000076293944,0.03378836837394816
4823,2005-11-04,11.125,11.232500076293944,11.045000076293944,11.225000381469727,4547200.0,-0.004251479806388514,2.260876055263564,-0.8510717735193488,50.05958473012278,41.08515176810205,-0.3093447982648794,-0.07423855323794903,0.025374948378257045,-0.03584543332547163,16.435018413762553,0.1875,-0.28160631146175064,0.11075000762939524,-0.3899575845207579,0.6114575997795484,-0.13960378844568133,0.3611038037044718,-0.8078121841430654,75.44643921512552,20.03857740525885,0.25035379607507674,11,-0.21000003814697266,-0.19250011444091797,0.0062503814697265625,-0.011250019073486328,-0.375,4,-0.005393296145321247,-1.72463912339186,11.172499656677246,-1.3913057900585475,10.970000267028807,1.945939676370066,10.897500038146973,-0.005393296145321247
4824,2005-11-07,11.107500076293944,11.229999542236328,11.079999923706056,11.217499732971193,3517600.0,-0.0015730268499826172,1.2222285015929715,1.099992370634608,51.03281891311245,42.83389416888228,-0.24555453949427175,-0.0683138864046473,0.04246934345395559,-0.013502096481495585,16.953327337110046,0.14999961853027166,-0.3164876571348998,0.09837508201598943,-0.39595394256839,0.5927041066003689,-0.14878943027620117,0.34553959430818004,-0.7524997807006812,72.32144985882192,10.79499569586796,0.2471645122921898,11,-0.1925001144409162,-0.1750001907348615,0.05124998092651545,0.006249904632570136,-0.35750007629394354,0,-0.013504354490206705,2.260876055263564,11.125,-1.72463912339186,11.172499656677246,-1.3913057900585475,10.970000267028807,-0.013504354490206705
4825,2005-11-08,11.020000457763672,11.147500038146973,10.86750030517578,11.104999542236328,8203600.0,-0.007877525809521835,2.2941130271853365,0.7727213615043577,38.99722292028499,42.93268248986307,-0.13107979749484322,0.0009216462120171798,0.1271682221305479,0.07957883356900375,17.278656506085948,0.2799997329711932,-0.25904656329445075,0.022500419616699574,-0.4584853928536159,0.503486232087015,-0.21799248661845816,0.2629933258518573,-0.6287001816235342,38.60768203734107,-17.306412568481782,0.24049290623515787,11,-0.10500049591064453,-0.08750057220458984,0.16499996185302734,0.0937495231628418,-0.2200002670288086,1,-0.00975499744359909,1.2222285015929715,11.107500076293944,2.260876055263564,11.125,-1.72463912339186,11.172499656677246,-0.00975499744359909
4826,2005-11-09,11.092499732971193,11.25749969482422,11.0,11.05500030517578,7742400.0,0.006578881324496244,-2.4915203827627694,-0.44117449062027336,43.15642033960437,44.175305827644046,-0.1675007692770567,-0.0866528123946626,0.05885868254926052,0.013338698520664494,17.560784208242787,0.2574996948242205,-0.19702804420292175,0.10174970626831303,-0.36933273037961634,0.5728321429162424,-0.13379151205565165,0.3372909245922777,-0.6663514755060564,56.96195196855617,2.8553983722755447,0.2355412183239643,11,-0.10999965667724787,-0.20499992370605646,0.13375043869018377,0.02125024795532049,-0.38000011444091975,2,-0.015325677744993826,2.2941130271853365,11.020000457763672,1.2222285015929715,11.107500076293944,2.260876055263564,11.125,-0.015325677744993826
4827,2005-11-10,11.212499618530273,11.270000457763672,10.994999885559082,11.162500381469727,5188400.0,0.010818110295048644,2.33332177370879,1.333333333333207,75.47572904796131,48.381676851163874,-0.221866957601085,-0.2151225371487797,-0.06280480077684203,-0.10067858256601347,17.838701161847727,0.27500057220458984,-0.1492945835583761,0.22012462615966832,-0.2539213517050882,0.6941706040244249,-0.01689836277271084,0.4571476150920475,-0.7528972989931368,85.71408262488988,24.414163741575166,0.23702298893237866,11,-0.22624921798706055,-0.35124969482421875,0.013750553131103516,-0.09874963760375977,-0.4924993515014666,3,-0.0381270711850602,-2.4915203827627694,11.092499732971193,2.2941130271853365,11.020000457763672,1.2222285015929715,11.107500076293944,-0.0381270711850602
4828,2005-11-11,11.157500267028807,11.265000343322756,11.135000228881836,11.25,4012800.0,-0.004905182017627241,1.1224435777066415,-1.8500228885328807,71.25006357844941,51.67928106809687,-0.1155254270560615,-0.17437996126068533,-0.005467930777534491,-0.039835944585732364,17.715338797943744,0.13000011444091975,-0.10769154426556504,0.1685002803802469,-0.2994947757725157,0.6364953365330095,-0.06549724769613441,0.4024978084566282,-0.6492740591980777,72.04965264943624,6.770761473193602,0.23399752807638155,11,-0.17124986648559393,-0.29625034332275213,0.09999990463257014,0.051249504089357245,-0.2674999237060529,4,-0.03652254154391543,2.33332177370879,11.212499618530273,-2.4915203827627694,11.092499732971193,2.2941130271853365,11.020000457763672,-0.03652254154391543
4829,2005-11-14,11.199999809265137,11.21500015258789,11.085000038146973,11.157500267028807,2364400.0,0.003809055901340175,2.586198731946016,-0.4594558370191767,69.46907173426665,54.77313652650936,-0.1275426012331664,-0.22216633217586335,-0.04742516821271714,-0.07255321965478245,17.658458038524245,0.13000011444091797,-0.03886820490047249,0.20712485313415563,-0.2667705987032907,0.6810203049716019,-0.029822872784567522,0.4440725790528788,-0.6460671464384315,82.60854112763364,13.735608596460978,0.23694772591872354,11,-0.13124942779541016,-0.33874988555908203,0.05937528610229492,0.08125019073486328,-0.26000022888183594,0,-0.040178555082909684,1.1224435777066415,11.157500267028807,2.33332177370879,11.212499618530273,-2.4915203827627694,11.092499732971193,-0.040178555082909684
4830,2005-11-15,11.212499618530273,11.274999618530273,11.172499656677246,11.21500015258789,4273200.0,0.0011160544176791465,-1.484833772599066,-0.058836729198453695,70.41948348979544,57.62676292768679,-0.10131510534929689,-0.2351030806933121,-0.06406191851778864,-0.07513869086239033,17.45235851120757,0.10249996185302734,0.01460333337967512,0.21224966049194371,-0.270872965195057,0.6953722861789444,-0.029311652351557527,0.45381097333544496,-0.6156028880073503,77.678550141178,5.026583234096648,0.24156131284350055,11,-0.1412496566772461,-0.35124969482421875,0.0468754768371582,0.06875038146972656,-0.21000003814697266,1,-0.04124857384752334,2.586198731946016,11.199999809265137,1.1224435777066415,11.157500267028807,2.33332177370879,11.212499618530273,-0.04124857384752334
4831,2005-11-16,11.289999961853027,11.31999969482422,11.175000190734863,11.25,4082800.0,0.00691195950586021,1.9000066757583463,-15.996567505720824,79.18558557936537,61.00510892588474,-0.1437687419184499,-0.33987377221598436,-0.14560929133695133,-0.1438499264005486,18.061971687466222,0.14499950408935725,0.05350172431404232,0.29600000381469727,-0.16736111225084827,0.7593611198802428,0.0643194457819245,0.52768056184747,-0.6388550002895155,90.76930751466409,13.573177380672576,0.23168055803277232,11,-0.19624996185302734,-0.42875003814697266,-0.030624866485595703,-0.008749961853027344,-0.33249950408935547,2,-0.043401219909104394,-1.484833772599066,11.212499618530273,2.586198731946016,11.199999809265137,1.1224435777066415,11.157500267028807,-0.043401219909104394
4832,2005-11-17,11.545000076293945,11.545000076293945,11.265000343322756,11.359999656677244,3986400.0,0.02258636982307527,2.0270172743534167,4.625014901175449,81.636805120384,64.5136889692471,-0.38037323687895963,-0.6097959672681412,-0.3991171401430442,-0.39156256902957765,18.64590583509973,0.27999973297118963,0.10392678226538976,0.5406250953674316,0.037310182959457094,1.0439400077754062,0.2889676391634435,0.7922825515714198,-0.8269696414043626,100.0,22.70151719015999,0.25165745620398766,11,-0.33874988555908203,-0.6412501335144043,-0.26125001907348633,-0.2637500762939453,-0.6700000762939453,3,-0.07210917732890243,1.9000066757583463,11.289999961853027,-1.484833772599066,11.212499618530273,2.586198731946016,11.199999809265137,-0.07210917732890243
4833,2005-11-18,11.5,11.72249984741211,11.392499923706055,11.6875,4220800.0,-0.003897797834263028,1.563109241207668,-1.0135112146690144,75.66377581678609,67.25046195854418,-0.3090894350408089,-0.521434814651462,-0.35416464604738707,-0.339023611292685,17.7358796200686,0.3299999237060547,0.14457083120677794,0.4511250019073483,-0.06264440420016903,0.9648944080148656,0.19424029885358962,0.7080097049611069,-0.6827332081418938,65.09805270866026,-10.83147023321115,0.25688470305375893,11,-0.2049999237060547,-0.507500171661377,-0.21624994277954102,-0.21875,-0.5649995803833008,4,-0.06782606373662547,2.0270172743534167,11.545000076293945,1.9000066757583463,11.289999961853027,-1.484833772599066,11.212499618530273,-0.06782606373662547
4834,2005-11-21,11.630000114440918,11.667499542236328,11.517499923706055,11.552499771118164,3366000.0,0.011304357777471186,-1.0338926066013643,-0.4133351643880208,79.5960265411024,71.76144013863501,-0.399153860315117,-0.6050770718754457,-0.48616829001834816,-0.45929515550323785,16.00426431619116,0.16749954223632812,0.16633892516557935,0.53200011253357,-0.00742345602064276,1.0714236810877829,0.26228832825646364,0.8017118968106764,-0.6860006948052515,83.18187256488018,7.330204436467042,0.26971178427710646,11,-0.27125024795532227,-0.6375002861022949,-0.3575000762939453,-0.34875011444091797,-0.6450004577636719,0,-0.06362852655515538,1.563109241207668,11.5,2.0270172743534167,11.545000076293945,1.9000066757583463,11.289999961853027,-0.06362852655515538
4835,2005-11-22,11.557499885559082,11.675000190734865,11.479999542236328,11.65250015258789,4475200.0,-0.00623389752093062,1.7857167185509182,-1.225804466867655,73.73740954524084,75.15932782815017,-0.27087682613004027,-0.4951535506231899,-0.41405693889045736,-0.3783871221138355,14.66876838691027,0.19500064849853693,0.18872737101546555,0.41962490081787074,-0.13235536129521108,0.9716051629309526,0.14363476976133072,0.6956150318744108,-0.5045104060347132,69.86300176800006,-4.328708052264346,0.2759901310565407,11,-0.19875001907348633,-0.565000057220459,-0.30749988555908203,-0.27624988555908203,-0.7399997711181641,1,-0.05342853655982627,-1.0338926066013643,11.630000114440918,1.563109241207668,11.5,2.0270172743534167,11.545000076293945,-0.05342853655982627
4836,2005-11-23,11.542499542236328,11.6274995803833,11.4375,11.454999923706055,2533600.0,-0.0012978882518958068,-2.1020474892954457,-0.9210460272047383,67.61907097437512,74.28636581997391,-0.20711112172608637,-0.4403119608453885,-0.39688757191530044,-0.3570964851891354,13.49097334890914,0.18999958038330078,0.21208872730579742,0.3649995803833015,-0.18351261760790294,0.9135117783745059,0.09074348138769928,0.6392556793789037,-0.39577861120767643,60.65562835219475,-11.79615564731074,0.27425609899560194,11,-0.1387495994567871,-0.5499997138977051,-0.31937456130981445,-0.2612495422363281,-0.619999885559082,2,-0.046783624281470315,1.7857167185509182,11.557499885559082,-1.0338926066013643,11.630000114440918,1.563109241207668,11.5,-0.046783624281470315
4837,2005-11-25,11.532500267028807,11.550000190734865,11.46500015258789,11.550000190734865,1426400.0,-0.000866300680449017,8.71433242506635,-0.2000000000000406,70.12351167629429,74.16119338640112,-0.1642151483264609,-0.3798915515403589,-0.38422658377821683,-0.3389250717539607,12.01053220284454,0.08500003814697443,0.2725917320313336,0.31062531471252264,-0.19869796141739648,0.8199485908424418,0.055963676647563076,0.5652869527774822,-0.3051702877064706,42.42435626968707,-28.423869911654876,0.25466163806495984,11,-0.1287503242492658,-0.5400004386901838,-0.30687522888183416,-0.2512502670288068,-0.4575004577636701,4,-0.04985907617180363,-2.1020474892954457,11.542499542236328,1.7857167185509182,11.557499885559082,-1.0338926066013643,11.630000114440918,-0.04985907617180363
4838,2005-11-28,11.352499961853027,11.547499656677244,11.332500457763672,11.545000076293945,3837200.0,-0.015608090267328789,1.177215067626643,11.000054495910573,60.425542276241366,73.15635677995387,0.05180232318800648,-0.1608846065409768,-0.20311772630637748,-0.1525147166642391,10.202882517126788,0.21499919891357244,0.31827592415671546,0.10062499046325613,-0.3607113016702783,0.5619612825967906,-0.1300431556035111,0.33129313653002335,-0.055846200998121986,5.839275819534019,-62.14484283884632,0.23066814606676717,11,0.09499979019165039,-0.3600001335144043,-0.11562490463256836,-0.07124996185302734,-0.18000030517578125,0,-0.04206121677670427,8.71433242506635,11.532500267028807,-2.1020474892954457,11.542499542236328,1.7857167185509182,11.557499885559082,-0.04206121677670427
4839,2005-11-29,11.447500228881836,11.56999969482422,11.432499885559082,11.44499969482422,3593200.0,0.008368224386525513,-8.999930642252869,-0.012989779589886289,68.07611658628637,72.89598267956399,-0.004914784201909939,-0.22592280296022338,-0.29282006257637505,-0.24447922294868718,9.40205613668718,0.21749973297119318,0.3070190119546137,0.1692502498626709,-0.2720787367251898,0.6105792364505316,-0.05141424343126033,0.38991474315660213,-0.11499977111816406,33.57660168682129,-36.54859871093005,0.22066449329393045,11,0.0012497901916503906,-0.4550004005432129,-0.40187501907348633,-0.3112502098083496,-0.2350006103515625,1,-0.04476958279259158,1.177215067626643,11.352499961853027,8.71433242506635,11.532500267028807,-2.1020474892954457,11.542499542236328,-0.04476958279259158
4840,2005-11-30,11.3774995803833,11.477499961853027,11.274999618530273,11.4399995803833,5104800.0,-0.006114928770381223,1.9454431960049938,-24.994660564472372,62.076261597646436,70.99494668159522,0.10164113327918756,-0.12450123584348916,-0.2160496017514557,-0.1722980546172117,8.474984721898892,0.2025003433227539,0.3050927963842689,0.07524962425231863,-0.32959564606894,0.48009489457357724,-0.1271730109083098,0.27767225941294704,0.3450002670288086,29.078006509335186,-40.94785703800585,0.20242263516062894,11,0.11625051498413086,-0.2324995994567871,-0.4806246757507324,-0.3899998664855957,-0.08999919891357422,2,-0.03449790711333356,-8.999930642252869,11.447500228881836,1.177215067626643,11.352499961853027,8.71433242506635,11.532500267028807,-0.03449790711333356
4841,2005-12-01,11.522500038146973,11.557499885559082,11.357500076293945,11.392499923706055,4249600.0,0.012744492472992697,1.0,-2.0800018310546875,62.86307858508071,68.9089770665615,-0.0077230489777466715,-0.23820015039473752,-0.35253636235569275,-0.3129753142121654,7.634122219992435,0.19999980926513672,0.3095665436628874,0.19262509346008372,-0.19163933965511148,0.5768895265752789,0.0004928769024861168,0.3847573100176813,0.1910498046875002,83.89842562958601,15.201979300082897,0.19213221655759732,12,-0.02375030517578125,-0.377500057220459,-0.6256251335144043,-0.5350003242492676,-0.5174999237060547,3,-0.06118463192640888,1.9454431960049938,11.3774995803833,-8.999930642252869,11.447500228881836,1.177215067626643,11.352499961853027,-0.06118463192640888
4842,2005-12-02,11.550000190734865,11.585000038146973,11.387499809265135,11.5,2424400.0,0.0023866480795702305,2.291673620548552,0.3846165132230632,66.66663966955545,67.90929527242477,-0.038486626468674956,-0.24872088358057987,-0.37199485864046977,-0.3355492787694079,7.831004780579473,0.1975002288818377,0.31444575247670237,0.2012502193450949,-0.18752485949619668,0.5900252981863865,0.006862679924449111,0.3956377587657407,0.154778647613524,88.70974192377442,19.59320351380545,0.19438753942064613,12,-0.0750002861022967,-0.4050002098083514,-0.6531252861022967,-0.56250047683716,-0.560000419616701,4,-0.054329049670577945,1.0,11.522500038146973,1.9454431960049938,11.3774995803833,-8.999930642252869,11.447500228881836,-0.054329049670577945
4843,2005-12-05,11.0649995803833,11.359999656677244,10.920000076293944,11.262499809265135,8628400.0,-0.041991394142194105,1.2420365141921548,-3.949989509622361,45.833333333333336,64.15788491600598,0.42277991614981225,0.2440676440212055,0.11525507349074005,0.14945170762567805,8.59027787627365,0.6300001144409215,0.2913571080698496,-0.2807503700256344,-0.6776366791714103,0.11613593912014153,-0.47919352459852327,-0.08230721545274555,0.6311836735687262,21.80443795595336,-43.7215386351415,0.19844315457288803,12,0.23250055313110352,0.14750051498413086,-0.16812467575073242,-0.09749984741210938,-0.09499931335449396,0,0.0009037712843265044,2.291673620548552,11.550000190734865,1.0,11.522500038146973,1.9454431960049938,11.3774995803833,0.0009037712843265044
4844,2005-12-06,10.957500457763672,11.114999771118164,10.917499542236328,11.074999809265137,10344000.0,-0.009715239647203444,1.0000096574968733,0.5949327358590838,42.56563106472189,60.69435397372611,0.47478133347000373,0.35811365835861686,0.22500967917453352,0.2558870089264538,9.39349033400795,0.19750022888183594,0.23521186397603167,-0.3807495117187507,-0.8015416714629708,0.04004264802546942,-0.5911455915908608,-0.17035343184664065,0.7076354690820317,5.992642068793085,-55.60035598383915,0.2103960798721101,12,0.3149991035461426,0.25499963760375977,-0.060625553131103516,-0.025000572204589844,-0.002500534057615411,1,0.019621190046242853,1.2420365141921548,11.0649995803833,2.291673620548552,11.550000190734865,1.0,11.522500038146973,0.019621190046242853
4845,2005-12-07,10.912500381469727,11.0,10.857500076293944,10.99250030517578,7867600.0,-0.004106782971846634,2.000020077499184,0.6808541722466916,38.78159946174851,57.49019047232316,0.46786780052927845,0.4159743866196983,0.2705799025502813,0.30018947586884437,9.491656656748503,0.14249992370605646,0.19082730743888376,-0.42037458419799734,-0.8605816753551796,0.019832506959184926,-0.6404781297765876,-0.2002710386194071,0.7077773622994137,7.560179802029225,-48.26262650520043,0.22010354557859102,12,0.3087496757507324,0.2999997138977051,-0.015625476837158203,0.01999950408935547,0.16499996185302734,2,0.027491338059421278,1.0000096574968733,10.957500457763672,1.2420365141921548,11.0649995803833,2.291673620548552,11.550000190734865,0.027491338059421278
4846,2005-12-08,10.922499656677246,11.03499984741211,10.837499618530273,10.954999923706056,5164000.0,0.0009163138472370047,1.0519492100608865,0.40625372529388243,28.347825856200004,52.848447603423786,0.40305866920489386,0.41380196037111006,0.2618428832335127,0.2876275983199825,10.023067264126347,0.19750022888183594,0.12309267554210201,-0.40187530517578196,-0.8674589197335454,0.06370830938198146,-0.6346671124546628,-0.16908349789690114,0.636755873693879,11.371236178109264,-37.25804311288729,0.2327918072788816,12,0.28875017166137695,0.3575000762939453,-0.025624752044677734,0.010000228881835938,0.23750019073486328,3,0.033417325361905226,2.000020077499184,10.912500381469727,1.0000096574968733,10.957500457763672,1.2420365141921548,11.0649995803833,0.033417325361905226
4847,2005-12-09,10.78499984741211,11.0,10.774999618530273,10.899999618530273,5706400.0,-0.012588675997904808,-2.3333333333333335,3.538425423281006,26.63399242795404,49.09383095361408,0.47312937628015206,0.5456059234225386,0.3900066042753014,0.4220186584000576,10.716549645310948,0.22500038146972656,0.0611091245373796,-0.5180001258850098,-1.0409311576878757,0.004930905917856165,-0.7794656417864427,-0.2565346099835768,0.7020800917749312,1.709440723031809,-42.98449374926358,0.26146551590143335,12,0.39499998092651367,0.46374988555908203,0.04375004768371582,0.14750003814697266,0.375,4,0.020398726948670065,1.0519492100608865,10.922499656677246,2.000020077499184,10.912500381469727,1.0000096574968733,10.957500457763672,0.020398726948670065
4848,2005-12-12,10.75,10.862500190734863,10.704999923706056,10.80500030517578,5884400.0,-0.003245233927426261,-1.1724106179790348,0.4782644751463531,19.337984072646776,43.67848289654302,0.4622917798055681,0.5781538074070305,0.41063846426232686,0.45583024231822833,11.532478564186912,0.15750026702880682,0.007653306469734389,-0.5326249599456787,-1.1085006933735126,0.043250773482155225,-0.8205628266595966,-0.24468709323176085,0.6516303007082289,10.975632449129211,-27.658079706330778,0.28793786671391697,12,0.39499998092651367,0.46374988555908203,0.09749984741210938,0.18249988555908203,0.1400003433227539,0,0.02232556010401532,-2.3333333333333335,10.78499984741211,1.0519492100608865,10.922499656677246,2.000020077499184,10.912500381469727,0.02232556010401532
4849,2005-12-13,10.75,10.795000076293944,10.637499809265137,10.707500457763672,6393600.0,0.0,1.3773679967755308,-0.7727146622277958,20.366980825024484,39.04411836625169,0.3944244104310535,0.5720412387828322,0.3986338525650197,0.45806285475032027,12.262715831274008,0.15750026702880682,-0.05277714743144912,-0.5101249694824226,-1.1328513227798318,0.11260138381498663,-0.8214881461311272,-0.19876179283371798,0.5541020479279251,28.3019320600083,-6.117872426676431,0.311363176648705,12,0.3612499237060547,0.42999982833862305,0.1737499237060547,0.18249988555908203,0.19250011444091797,1,0.020465141118958696,-1.1724106179790348,10.75,-2.3333333333333335,10.78499984741211,1.0519492100608865,10.922499656677246,0.020465141118958696
4850,2005-12-14,10.75,10.80500030517578,10.65250015258789,10.6875,10155600.0,0.0,-1.3018943974203683,1.4706040750381473,20.59370567802543,34.347521376578875,0.33084478513785776,0.5645606681158384,0.38452805500589093,0.46371114611730135,13.309187206903722,0.15250015258788885,-0.09443999756866539,-0.4869999885559082,-1.150207115566971,0.17620713845515468,-0.8186035520614396,-0.15539642505037676,0.4474456897418797,28.3019320600083,-2.6835843809166278,0.33160356350553116,12,0.3612499237060547,0.42999982833862305,0.1737499237060547,0.18249988555908203,0.1875,2,0.019069760344749387,1.3773679967755308,10.75,-1.1724106179790348,10.75,-2.3333333333333335,10.78499984741211,0.019069760344749387
4851,2005-12-15,10.800000190734863,10.862500190734863,10.670000076293944,10.800000190734863,6498000.0,0.004651180533475685,2.080001831054716,0.0,23.603615368753964,29.562740898712043,0.18727402313356123,0.5016906507155454,0.323774853420872,0.4158752259500762,14.506951684307989,0.19250011444091975,-0.15803302639096373,-0.4124998092651371,-1.1031002163257124,0.2781005977954383,-0.7578000127954247,-0.0671996057348494,0.3078541581307377,44.827667853168435,14.657511277124378,0.34530020353028806,12,0.19874954223632812,0.37999963760375977,0.1237497329711914,0.13249969482421875,-0.04500007629394531,3,0.02569445811917248,-1.3018943974203683,10.75,1.3773679967755308,10.75,-1.1724106179790348,10.75,0.02569445811917248
4852,2005-12-16,10.712499618530273,10.90250015258789,10.704999923706056,10.77750015258789,13304000.0,-0.008101904690673511,-3.9375104308229583,-100.0,25.289581687111195,27.280101826909586,0.16034363989033906,0.5519218516836055,0.40436142787318907,0.5009416781151419,15.138006721828168,0.19750022888183416,-0.21509339426057927,-0.4583753585815433,-1.1647677664099483,0.24801704924686163,-0.8115715624957449,-0.10517915466734173,0.32009800399925403,28.301778150450023,-4.741754106828939,0.35319620391420237,12,0.16375017166137695,0.4675002098083496,0.22250032424926758,0.2200002670288086,0.22250080108642578,4,0.04177365179157233,2.080001831054716,10.800000190734863,-1.3018943974203683,10.75,1.3773679967755308,10.75,0.04177365179157233
4853,2005-12-19,10.720000267028807,10.852499961853027,10.675000190734863,10.78499984741211,5843200.0,0.000700177247666689,-1.2903235730238911,0.9999853282080147,19.875813189043654,24.759010951834224,0.1103643280051152,0.5090907503254325,0.386103422589823,0.49214352458003674,15.17513085115138,0.17749977111816406,-0.2907040162155248,-0.4118747234344493,-1.1278206718585455,0.3040712249896469,-0.7698476976464974,-0.05390174922240121,0.24938170537841842,31.132207879138363,-1.7677252931778327,0.3579729742120482,12,0.11624956130981623,0.45999956130981623,0.20374989509582697,0.2124996185302752,0.5625,0,0.04104473595365454,-3.9375104308229583,10.712499618530273,2.080001831054716,10.800000190734863,-1.3018943974203683,10.75,0.04104473595365454
4854,2005-12-20,10.890000343322754,10.920000076293944,10.63249969482422,10.725000381469727,6760800.0,0.015858215677177823,1.5555654455365897,-2.538477339084691,31.357593722602445,23.93412142526244,-0.07846947001072202,0.2959844997004293,0.21024280424481745,0.3221805743278132,15.06168885120776,0.287500381469723,-0.3770477069825855,-0.20487465858459508,-0.888170553153051,0.4784212359838609,-0.5465226058688231,0.1367732886996329,-0.2525005340576172,89.5653241161529,53.86112481560295,0.34164794728422776,12,-0.056250572204589844,0.28749942779541016,0.03374981880187988,0.042499542236328125,0.30749988555908203,1,0.0,-1.2903235730238911,10.720000267028807,-3.9375104308229583,10.712499618530273,2.080001831054716,10.800000190734863,0.0
4855,2005-12-21,10.9399995803833,10.9975004196167,10.842499732971193,10.875,5917600.0,0.004591298024265278,-1.3846238491729095,0.3939369418836517,25.97935500921041,23.67095799781916,-0.13874862931402276,0.20801684516351493,0.1534730920653118,0.2741462154791847,14.973566402518673,0.15500068664550604,-0.39827164866301423,-0.12400040626525843,-0.7742865553704625,0.5262857428399457,-0.4491434808178596,0.20114266828734273,-0.30749988555908025,84.24637669799408,52.38136601321247,0.3251430745526018,12,-0.1237497329711914,0.23750019073486328,0.025000572204589844,-0.00749969482421875,0.05500030517578125,2,0.00022856802134629817,1.5555654455365897,10.890000343322754,-1.2903235730238911,10.720000267028807,-3.9375104308229583,10.712499618530273,0.00022856802134629817
4856,2005-12-22,11.0024995803833,11.024999618530273,10.795000076293944,10.904999732971193,3373200.0,0.005712980109438881,2.228065478979024,1.5000073360036112,28.056078367217097,23.828967546626167,-0.2108839478770328,0.10855267791755452,0.08559521560633421,0.21267717889500126,15.18656414330127,0.2299995422363299,-0.40393922438063257,-0.03450040817260813,-0.6447432997621405,0.5757424834169242,-0.3396218539673743,0.27062103762215806,-0.36999988555908025,94.26750509031355,66.718156774708,0.3051214457947666,12,-0.1737499237060547,0.17500019073486328,-0.036249637603759766,-0.06999969482421875,-0.00749969482421875,3,-0.00590771032604176,-1.3846238491729095,10.9399995803833,1.5555654455365897,10.890000343322754,-1.2903235730238911,10.720000267028807,-0.00590771032604176
4857,2005-12-23,10.957500457763672,11.11750030517578,10.9350004196167,11.0625,2564400.0,-0.004089899962355759,-1.433337995752936,-1.0769200672952972,43.343690911903884,26.496268306543616,-0.1551589736659178,0.11411634112712754,0.12611397805214963,0.25466386290481147,15.214034593151906,0.18249988555908025,-0.4001767567449317,-0.05074954032897949,-0.6151591055787087,0.5136600249207497,-0.3329543229538441,0.2314552422958851,-0.301450767517089,67.01038225578115,37.134265727887176,0.2822047826248644,12,-0.08250045776367188,0.2199993133544922,0.01999950408935547,-0.025000572204589844,-0.07250022888183594,4,-0.018480523373309743,2.228065478979024,11.0024995803833,-1.3846238491729095,10.9399995803833,1.5555654455365897,10.890000343322754,-0.018480523373309743
4858,2005-12-27,10.875,11.092499732971193,10.84000015258789,10.917499542236328,2768000.0,-0.007529131126361777,-3.4889118714184306,0.40475930971843777,44.728400628877154,29.203092729193916,-0.059298454674854284,0.16760257200446738,0.2016323288846742,0.33372140062065014,16.1123369247981,0.25249958038330256,-0.3840622630508381,-0.109375,-0.6524652728401943,0.4337152728401943,-0.38092013642009626,0.16217013642009626,-0.18203426055908167,50.0,16.396286189881856,0.2715451364200971,12,0.0,0.30249977111816406,0.18000006675720215,0.05749988555908203,-0.25500011444091797,1,0.0055172799647540405,-1.433337995752936,10.957500457763672,2.228065478979024,11.0024995803833,-1.3846238491729095,10.9399995803833,0.0055172799647540405
4859,2005-12-28,10.9350004196167,11.0,10.850000381469727,10.850000381469727,3374800.0,0.0055172799647540405,-2.529401204995007,-2.0000224396373754,51.41066130615769,32.6271989100975,-0.1009084363058168,0.0708719522588801,0.1385074422180388,0.27043234735043953,16.95209729534948,0.14999961853027344,-0.34953518462081057,-0.023749589920043945,-0.5212842552007864,0.47378507536069847,-0.27251692256041515,0.22501774272032726,-0.20807191491699228,43.41092836062817,6.243842187508626,0.24876733264037143,12,-0.06000041961669922,0.21874952316284357,0.20874953269958496,0.05749940872192383,-0.18500041961669922,2,0.03177867709897075,-3.4889118714184306,10.875,-1.433337995752936,10.957500457763672,2.228065478979024,11.0024995803833,0.03177867709897075
4860,2005-12-29,10.984999656677246,11.095000267028807,10.90250015258789,10.94499969482422,3380400.0,0.004572403762404198,-2.080025329783066,0.47058757531216705,53.731344983158394,35.974724422809096,-0.1274724767307962,-0.010582665087333964,0.08775402138679667,0.21600469825265378,17.68364581074136,0.1925001144409162,-0.2985798520737646,0.045874643325806375,-0.4114525023637068,0.5032017890153195,-0.18278892951894932,0.27453821617056207,-0.22682540793945272,58.91455675614989,17.720894696904438,0.22866357284475627,12,-0.1099996566772461,0.1687502861022967,0.19062519073486328,0.007500171661376953,-0.22749996185302557,3,0.019344613458901705,-2.529401204995007,10.9350004196167,-3.4889118714184306,10.875,-1.433337995752936,10.957500457763672,0.019344613458901705
4861,2005-12-30,10.817500114440918,10.982500076293944,10.800000190734863,10.922499656677246,3404400.0,-0.015248024348777589,-1.6071525885558329,-2.6249910592948735,51.873215638291676,38.928461528495816,0.04779683073156349,0.1068713156034029,0.24125418621930805,0.37657991167818494,18.96925300772072,0.1849994659423828,-0.25348962464242675,-0.08637490272522008,-0.4543189812094006,0.28156917575896045,-0.27034694196730946,0.0975971365168693,-0.03057978118808613,5.511785007344072,-38.99606680333145,0.18397203924209016,12,0.05749988555908203,0.3124995231628418,0.3581247329711914,0.17499971389770508,-0.27250003814697443,4,0.016408575848426254,-2.080025329783066,10.984999656677246,-2.529401204995007,10.9350004196167,-3.4889118714184306,10.875,0.016408575848426254
4862,2006-01-03,10.922499656677246,10.987500190734863,10.7524995803833,10.914999961853027,5774000.0,0.009706451687128581,2.4181717297822165,-0.07142597638510445,59.19999104816798,43.29781462395408,-0.027135092655305115,-0.05011900906184685,0.12568518355122293,0.2673917905970029,20.268930618063962,0.2350006103515625,-0.2041833493758567,0.04999966621398855,-0.15837742339471994,0.25837675582269704,-0.05418887859036481,0.1541882110183419,0.19500064849853338,49.63495926357025,0.8489278313581465,0.10418854480435419,1,-0.047499656677246094,0.1862502098083496,0.27562522888183594,0.07000017166137695,-0.7249994277954102,1,0.006637695688780809,-1.6071525885558329,10.817500114440918,-2.080025329783066,10.984999656677246,-2.529401204995007,10.9350004196167,0.006637695688780809
4863,2006-01-04,11.074999809265137,11.077500343322754,10.842499732971193,11.0,6338400.0,0.013962019444391904,4.874950826707312,10.000381485249237,64.9082590881292,47.02566633123483,-0.1385532366924842,-0.21273878425936843,-0.012377197379564109,0.10823414139064624,19.861388214873397,0.23500061035156072,-0.15577898764848896,0.20199980735778844,-0.008360729649290022,0.4123603443648669,0.0968195388542501,0.3071800758613268,0.03520048141479393,94.160461995111,41.01599453577517,0.10518026850353893,1,-0.1399998664855957,0.033750057220458984,0.12312507629394531,-0.08249998092651367,-0.8400001525878906,2,-0.01715571861449161,2.4181717297822165,10.922499656677246,-1.6071525885558329,10.817500114440918,-2.080025329783066,10.984999656677246,-0.01715571861449161
4864,2006-01-05,11.172499656677246,11.172499656677246,11.037500381469727,11.107500076293944,5084000.0,0.008803598112077982,3.1538506683099317,0.8666632758160531,67.78947351513793,51.67123505411567,-0.214302604499629,-0.30915616167760795,-0.0952175751527129,0.003298780088700326,19.23054666619803,0.13499927520751953,-0.10066024214397906,0.28874969482421875,0.04147257682532057,0.5360268128231169,0.16511113582476966,0.41238825382366784,-0.4200000762939453,100.0,41.907375038366425,0.12363855899944921,1,-0.21000003814697266,-0.06374979019165039,0.0475001335144043,-0.17999982833862305,-0.9749994277954102,3,-0.04945175995489626,4.874950826707312,11.074999809265137,2.4181717297822165,10.922499656677246,-1.6071525885558329,10.817500114440918,-0.04945175995489626
4865,2006-01-06,11.212499618530273,11.24250030517578,11.02750015258789,11.237500190734863,4714800.0,0.003580215984085644,11.285441813575707,-0.3846266707748182,67.5159168605739,56.05566155337753,-0.2364485277178865,-0.34312052789382363,-0.12341779008023934,-0.04489769385716613,18.392938245945658,0.21500015258788885,-0.035258257107109614,0.3137496948242191,0.026038895150154673,0.6014604944982835,0.169894294987186,0.4576050946612522,-0.4516000366210946,93.87741994499872,32.697947622470885,0.14385539983703224,1,-0.21499967575073242,-0.10374975204467773,0.00812530517578125,-0.2199997901916504,-1.047499656677246,4,-0.04124857384752334,3.1538506683099317,11.172499656677246,4.874950826707312,11.074999809265137,2.4181717297822165,10.922499656677246,-0.04124857384752334
4866,2006-01-09,11.287500381469727,11.295000076293945,11.125,11.177499771118164,5208400.0,0.006689031481927898,1.720001220703125,-4.399923707800878,74.67816534189049,59.537269823376036,-0.29812106594945575,-0.4104165622506635,-0.18518161886625428,-0.12530706310488426,17.79989302503419,0.1700000762939453,0.008292165949336905,0.3705004215240475,0.03423776186848926,0.7067630811796057,0.2023690916962675,0.5386317513518275,-0.5073367706298839,98.61756903804674,31.90455639669149,0.16813132982777915,1,-0.2637505531311035,-0.17875051498413086,0.031874656677246094,-0.2950005531311035,-0.992500305175783,0,-0.046954655037317994,11.285441813575707,11.212499618530273,3.1538506683099317,11.172499656677246,4.874950826707312,11.074999809265137,-0.046954655037317994
4867,2006-01-10,11.005000114440918,11.0625,10.920000076293944,11.0625,7663600.0,-0.025027708304008467,3.9565289502927987,-0.5227233319461784,59.89583747254878,61.222540583784,-0.009135048315810579,-0.11656573611535137,0.11093078839683201,0.1502865494184782,16.97603206179752,0.367500305175783,0.049726903826082136,0.07700014114379883,-0.2554531730083873,0.409453455295985,-0.08922651593229425,0.2432267982198919,-0.1939463156738288,35.911659265597315,-33.8437931300626,0.1662266570760933,1,0.018749713897705078,0.10374975204467773,0.31687474250793457,-0.012500286102294922,-0.6549997329711914,1,-0.04179918522157544,1.720001220703125,11.287500381469727,11.285441813575707,11.212499618530273,3.1538506683099317,11.172499656677246,-0.04179918522157544
4868,2006-01-11,10.989999771118164,11.087499618530273,10.954999923706056,11.017499923706056,6065200.0,-0.001363047993345301,-1.7179467115302476,0.47826447514639947,53.891031668694,61.49813729073248,0.026701455480315772,-0.08713054002698328,0.13618407126471865,0.15870191967594138,15.815350142261513,0.13249969482421697,0.0856664938709848,0.049999809265136363,-0.27258015841661454,0.37257977694688726,-0.11129017457573909,0.21128979310601181,-0.14990919569946293,18.666585286458716,-46.57613582014294,0.16128998384087587,1,0.033750057220458984,0.006249904632568359,0.32000017166137695,0.0025000572204589844,-0.6149997711181641,2,-0.07211096985816368,3.9565289502927987,11.005000114440918,1.720001220703125,11.287500381469727,11.285441813575707,11.212499618530273,-0.07211096985816368
4869,2006-01-12,10.970000267028807,11.109999656677246,10.932499885559082,10.96500015258789,5295600.0,-0.0018197911288330149,-4.071375049386248,-0.18182133444298096,51.195247279176684,61.21634865695674,0.05832085637435824,-0.05249556588813675,0.16101564454591788,0.1730909093217523,14.403633630125356,0.17749977111816406,0.09832741042636606,0.019000291824339044,-0.2910607363933728,0.3290613200420509,-0.136030222284516,0.1740308059331941,-0.10261512155759078,13.333384195963479,-47.46048105208442,0.15503051410885552,1,0.05374956130981623,-0.006250381469724786,0.28499984741211115,0.02249956130981623,-0.6675004959106428,3,-0.06700096558435487,-1.7179467115302476,10.989999771118164,3.9565289502927987,11.005000114440918,1.720001220703125,11.287500381469727,-0.06700096558435487
4870,2006-01-13,10.954999923706056,11.039999961853027,10.857500076293944,11.024999618530273,4201600.0,-0.0013673968056168162,2.649983787598502,-13.999618539009004,48.03313970248515,60.78967355297823,0.07668216822090734,-0.02250344932428483,0.18149873301420705,0.18465179675949805,13.111062530276051,0.1824998855590838,0.11638353095093024,-0.006250047683714399,-0.3015352824588966,0.2890351870914678,-0.1538926650713055,0.1413925697038767,0.34000015258788885,22.285679408482864,-32.858172122436606,0.14764261738759082,1,0.06874990463256658,0.008749961853025567,0.2874999046325666,0.03749990463256658,-0.5150003433227557,4,-0.06914648106797616,-4.071375049386248,10.970000267028807,-1.7179467115302476,10.989999771118164,3.9565289502927987,11.005000114440918,-0.06914648106797616
4871,2006-01-17,11.077500343322754,11.100000381469727,10.837499618530273,10.947500228881836,5196000.0,0.011182147007743337,2.000005449561583,-1.8571525885559055,54.66925333655926,60.286258251688366,-0.005653179040287171,-0.12980339251673456,0.063680309791188,0.05922966204451896,11.986050866971073,0.2625007629394531,0.127755085935652,0.10237536430358851,-0.18702723176053304,0.39177796036771007,-0.042325933728472265,0.2470766623356493,0.20874973297119226,88.07364814497247,33.00853075082422,0.14470129803206094,1,-0.011250495910644531,-0.11375045776367188,0.1393747329711914,-0.08500051498413086,-0.47749996185302734,1,-0.08237421378368626,2.649983787598502,10.954999923706056,-4.071375049386248,10.970000267028807,-1.7179467115302476,10.989999771118164,-0.08237421378368626
4872,2006-01-18,11.15999984741211,11.27750015258789,11.079999923706056,11.107500076293944,5448400.0,0.007447483776345187,-2.6744202551410545,0.4038440377067958,61.08948954297847,59.8619505244494,-0.056904508473643034,-0.18662679273895222,-0.019610173181979107,-0.02550197566752388,10.993462010610495,0.19999980926513672,0.13597538356676608,0.16249985694885183,-0.11011889038504208,0.43511860428274574,0.026190483281904875,0.2988092306157988,-0.32250022888183594,73.29541760047164,16.862988816147755,0.13630937366694737,1,-0.09375,-0.19624996185302734,0.08562493324279785,-0.16750001907348633,-0.7899999618530273,2,-0.07750894112411211,2.000005449561583,11.077500343322754,2.649983787598502,10.954999923706056,-4.071375049386248,10.970000267028807,-0.07750894112411211
4873,2006-01-19,11.15999984741211,11.260000228881836,11.047499656677246,11.182499885559082,5368000.0,0.0,1.394362867566072,-0.42857402361488106,59.18365440383653,58.90574840097146,-0.048700667434061984,-0.16018578639266323,-0.018886170152711657,-0.026120138216658262,9.760982976058727,0.21250057220458984,0.16054541142401746,0.1404998779296882,-0.10775499411891332,0.38875474997828974,0.016372441905387447,0.264627313953989,-0.32250022888183594,73.29541760047164,14.587305247208185,0.12412743602430056,1,-0.09375,-0.19624996185302734,0.05437493324279785,-0.16750001907348633,-0.6999998092651367,3,-0.07258059829904151,-2.6744202551410545,11.15999984741211,2.000005449561583,11.077500343322754,2.649983787598502,10.954999923706056,-0.07258059829904151
4874,2006-01-20,10.890000343322754,11.15999984741211,10.859999656677246,11.095000267028807,6731200.0,-0.02419350428145084,-1.2641413014531766,9.111092273131781,46.71282583329373,56.594293842384786,0.19781445163010147,0.1157481874546491,0.24927900767252353,0.2422437414395766,9.076478475448758,0.3000001907348633,0.1639477810804877,-0.12949962615966726,-0.3777544982082688,0.11875524588893427,-0.253627062183968,-0.005372190135366495,-0.0437007141113277,11.931968424748685,-44.81883458019847,0.12412743602430056,1,0.17624950408935547,0.07374954223632812,0.28937458992004395,0.10249948501586914,-0.5150003433227539,4,-0.04729112278114189,1.394362867566072,11.15999984741211,-2.6744202551410545,11.15999984741211,2.000005449561583,11.077500343322754,-0.04729112278114189
4875,2006-01-23,10.942500114440918,10.994999885559082,10.845000267028807,10.8774995803833,4489600.0,0.0048209154695164624,-1.3077013366198271,-0.31707589389555446,54.69924838986783,54.374414181048934,0.11509055703792903,0.06687402109659857,0.1983379481819476,0.18771842780237336,8.86046013527707,0.1499996185302752,0.1477217915059974,-0.07712488174438548,-0.32521363508261025,0.1709638715938393,-0.20116925841349698,0.046919494924726024,0.33500003814697266,23.863720105597626,-37.74220301861541,0.12404437666911197,1,0.11499977111816406,0.021249771118164062,0.2031247615814209,0.04999971389770508,-0.2174997329711914,0,-0.058487579312714755,-1.2641413014531766,10.890000343322754,1.394362867566072,11.15999984741211,-2.6744202551410545,11.15999984741211,-0.058487579312714755
4876,2006-01-24,10.9375,11.087499618530273,10.920000076293944,10.9375,5312800.0,-0.0004569444266506739,-8.571444141688504,0.0,50.609769807923875,53.3426288849795,0.07288684593903305,0.0703623651882701,0.20253358382708697,0.19371702332388807,8.226063479586285,0.1674995422363299,0.11648226496690128,-0.07887501716613698,-0.32959739587923664,0.17184736154696267,-0.20423620652268681,0.046486172190412844,0.33135015487670927,21.387227155359977,-40.00899758609161,0.12536118935654966,1,0.11999988555908203,0.02624988555908203,0.20812487602233887,0.05499982833862305,-0.36499977111816406,1,-0.045485752650669675,-1.3077013366198271,10.942500114440918,-1.2641413014531766,10.890000343322754,1.394362867566072,11.15999984741211,-0.045485752650669675
4877,2006-01-25,10.755000114440918,10.957500457763672,10.74250030517578,10.90999984741211,6138800.0,-0.01668570382254464,-1.3888991909633461,-100.0,37.30160171842994,51.49935889050572,0.24160189764801743,0.24971668190259422,0.37822319252273573,0.37253177308403274,8.411597230089782,0.2150001525878924,0.07563188184499658,-0.2512498855590817,-0.5270810447158443,0.02458127359768092,-0.389165465137463,-0.11333430598070038,0.5053730426788334,2.415422436320681,-52.57111373010045,0.13791557957838094,1,0.25500011444091797,0.20874977111816406,0.33437466621398926,0.23749971389770508,-0.2650003433227539,2,-0.014411876459496376,-8.571444141688504,10.9375,-1.3077013366198271,10.942500114440918,-1.2641413014531766,10.890000343322754,-0.014411876459496376
4878,2006-01-26,10.9350004196167,11.024999618530273,10.875,10.977499961853027,7406000.0,0.016736429870799485,1.1818307924926132,0.2741910674402722,41.154595322629426,50.383730895333805,0.05920558602836934,0.07846486913786421,0.19513688135431373,0.19217085675021117,8.014998190450589,0.26999950408935547,0.01955733975626117,-0.07424960136413539,-0.34533450645766983,0.19683530372939906,-0.2097920539109026,0.061292851182631836,0.304657823425293,46.10786239663781,-3.0532136273529034,0.13554245254676756,1,0.07499980926513672,0.028749465942382812,0.0931243896484375,0.05749940872192383,-0.6024999618530273,3,-0.051668999760076995,-1.3888991909633461,10.755000114440918,-8.571444141688504,10.9375,-1.3077013366198271,10.942500114440918,-0.051668999760076995
4879,2006-01-27,11.282500267028807,11.329999923706055,10.859999656677246,10.8725004196167,6207200.0,0.03177867709897075,-1.1609139459630107,-9.647159141908224,52.12123103705972,50.837963265842085,-0.2674272786242007,-0.25472627484508337,-0.1528447171105487,-0.15483019009237786,7.5842660679112495,0.4700002670288086,0.008895636533633677,0.25587525367736674,-0.038699643909840375,0.5504501512645739,0.10858780488376318,0.4031627024709703,-0.5399999618530273,91.91494680522926,46.41041264031981,0.14728744879360361,1,-0.24625015258788885,-0.3012504577636701,-0.27437543869018377,-0.29000043869018377,-0.7350006103515607,4,-0.07290052819989301,1.1818307924926132,10.9350004196167,-1.3888991909633461,10.755000114440918,-8.571444141688504,10.9375,-0.07290052819989301
4880,2006-01-30,11.197500228881836,11.364999771118164,11.092499732971193,11.27750015258789,5515200.0,-0.007533794472433519,1.1372622351207478,-0.19512183775435285,47.28915178130292,50.01795198192472,-0.16138215106370168,-0.16125772569117558,-0.06972703841392658,-0.07221562474654064,7.769513573262188,0.2725000381469709,0.009149178098962096,0.16025018692016602,-0.14319879541299052,0.46369916925332255,0.008525695753588636,0.3119746780867434,-0.4432499313354512,73.09241992958898,32.889168469662316,0.15172449116657816,1,-0.14375019073486328,-0.14375019073486328,-0.19187545776367188,-0.2050004005432129,-0.7224998474121094,0,-0.07345391489792985,-1.1609139459630107,11.282500267028807,1.1818307924926132,10.9350004196167,-1.3888991909633461,10.755000114440918,-0.07345391489792985
4881,2006-01-31,10.994999885559082,11.25,10.9399995803833,11.232500076293944,13384400.0,-0.018084424128917864,1.2752321190465359,2.9687552154113694,49.68353704542025,48.750623926640465,0.03149706097322458,0.05820655736875757,0.12600061364942938,0.12633823691108859,7.19399227693755,0.3100004196166992,0.010828164576240695,-0.05112514495849574,-0.3374101850326383,0.23515989511564683,-0.1942676649955679,0.09201737507857644,-0.21631960906982606,40.5622163869732,-0.1762962083006201,0.1431425200370713,1,0.058750152587890625,0.058750152587890625,0.0018749237060546875,-0.0025000572204589844,-0.5424995422363281,1,-0.024556571796237603,1.1372622351207478,11.197500228881836,-1.1609139459630107,11.282500267028807,1.1818307924926132,10.9350004196167,-0.024556571796237603
4882,2006-02-01,10.994999885559082,11.0600004196167,10.875,10.960000038146973,8909200.0,0.0,1.242416886299533,-0.14736766022719625,50.15974810803762,47.74796767155169,0.006292127424739391,0.06737071607860479,0.11086761059814876,0.12366897163596136,6.3796393126741044,0.18500041961669922,0.018978866819006512,-0.05475015640258718,-0.336240017130212,0.22673970432503765,-0.1954950867663996,0.08599477396122523,-0.1928668292846698,26.73271253241076,-16.10385268207483,0.14074493036381255,2,0.058750152587890625,0.058750152587890625,0.008124828338623047,-0.0025000572204589844,-0.5474996566772461,2,-0.03842652670075608,1.2752321190465359,10.994999885559082,1.1372622351207478,11.197500228881836,-1.1609139459630107,11.282500267028807,-0.03842652670075608
4883,2006-02-02,10.885000228881836,10.994999885559082,10.842499732971193,10.949999809265137,6236400.0,-0.01000451640037947,-1.033327611309287,-1.8571389645776566,47.43202260237311,47.82787842367163,0.08178094392662061,0.17118287942700228,0.20559475777121783,0.22981370012276336,6.13510525284469,0.15250015258788885,0.004680025826194978,-0.15524983406066895,-0.4458294838617043,0.1353298157403664,-0.3005396589611866,-0.009960009160151273,-0.060352504013673425,8.134065609137437,-36.84676595192455,0.14528982490051803,2,0.16874980926513672,0.16874980926513672,0.1412496566772461,0.10749959945678711,-0.4350004196166992,3,-0.03628851166356373,1.242416886299533,10.994999885559082,1.2752321190465359,10.994999885559082,1.1372622351207478,11.197500228881836,-0.03628851166356373
4884,2006-02-03,10.619999885559082,10.81999969482422,10.595000267028807,10.774999618530273,7049600.0,-0.024345460519110684,-1.1951273975725343,2.3846266707748285,41.2073468476428,46.32877825231329,0.3402331647069783,0.4138893564892996,0.4477374449537237,0.48766254548824506,6.778487599295471,0.2899999618530291,-0.034821475410332425,-0.3926251888275143,-0.7313320137292578,-0.05391836392577076,-0.5619786012783852,-0.22327177637664342,0.744999885559082,3.2467057962382855,-42.76232706200166,0.16935341245087163,2,0.3600001335144043,0.3600001335144043,0.40625,0.372499942779541,-0.05500030517578125,4,-0.027071509500329438,-1.033327611309287,10.885000228881836,1.242416886299533,10.994999885559082,1.2752321190465359,10.994999885559082,-0.027071509500329438
4885,2006-02-06,10.75,10.80500030517578,10.452500343322754,10.56999969482422,6352000.0,0.012241065521826355,1.4310265449475328,-1.1612942920955531,41.4378969592615,45.30968126912858,0.20121523608043645,0.26083657942255023,0.2982562683649608,0.35243171827427133,7.5397569080191795,0.35249996185302557,-0.07094123024674204,-0.23950009346008372,-0.5838554146372008,0.10485522771703337,-0.41167775404864315,-0.06732243287152428,0.5995997810363765,37.3040482445808,-3.244300262045023,0.17217766058855874,2,0.15875005722045898,0.15875005722045898,0.2643749713897705,0.24249982833862305,-0.1400003433227539,0,-0.018837241239325953,-1.1951273975725343,10.619999885559082,-1.033327611309287,10.885000228881836,1.242416886299533,10.994999885559082,-0.018837241239325953
4886,2006-02-07,10.75749969482422,10.904999732971193,10.69499969482422,10.72249984741211,11875200.0,0.0006976460301599818,-3.666659602424632,0.1944432670707531,39.04761262182385,45.50368248061679,0.1849464536141081,0.22302953574931372,0.2714445810862465,0.34104902605785803,7.88819784452918,0.21000003814697266,-0.06850787866601848,-0.2055003643035871,-0.5345285237864896,0.12352779517931545,-0.37001444404503836,-0.04098628456213582,0.5562161087036106,50.2056482629789,13.229537189042858,0.1645140797414512,2,0.15125036239623846,0.15125036239623846,0.25687527656555,0.23500013351440252,-0.09249973297119318,1,-0.026260685230640846,1.4310265449475328,10.75,-1.1951273975725343,10.619999885559082,-1.033327611309287,10.885000228881836,-0.026260685230640846
4887,2006-02-08,10.545000076293944,10.837499618530273,10.524999618530273,10.75749969482422,9261600.0,-0.01975362533661218,-1.4752422894178256,-6.071444141689167,34.99999999999997,44.81983855588019,0.40736353618289733,0.42087880351733276,0.4620871274245655,0.5486699752088011,8.386315806336993,0.3125,-0.0896447591504419,-0.39499998092651545,-0.7724185662158032,-0.017581395637227715,-0.5837092735711593,-0.20629068828187158,0.7342671088256854,17.05065640975124,-14.697986187284684,0.18870929264464342,2,0.36374998092651545,0.36374998092651545,0.45749974250793635,0.4474997520446795,0.05249977111816584,2,-0.008771904438306888,-3.666659602424632,10.75749969482422,1.4310265449475328,10.75,-1.1951273975725343,10.619999885559082,-0.008771904438306888
4888,2006-02-09,10.197500228881836,10.600000381469727,10.175000190734863,10.539999961853027,14424400.0,-0.03295399192962711,-1.193550451241992,1.6117663426411843,33.72502347765085,42.77581549372365,0.7143711401683621,0.7441134655946797,0.7890441142128068,0.8894604420789705,9.38717846638049,0.4250001907348633,-0.11433300336670982,-0.7028748512268059,-1.2042447625590462,-0.20150493989456564,-0.9535598068929261,-0.4521898955606858,1.0486962825659187,3.0821989391999507,-29.88539024792522,0.2506849556661205,2,0.5724997520446777,0.5724997520446777,0.7943747043609619,0.7949995994567871,0.49249935150146484,3,0.024515812148936167,-1.4752422894178256,10.545000076293944,-3.666659602424632,10.75749969482422,1.4310265449475328,10.75,0.024515812148936167
4889,2006-02-10,10.234999656677246,10.255000114440918,10.072500228881836,10.175000190734863,11988800.0,0.003677315710099549,2.6499837875984666,-0.17518105903875122,33.25442098743362,41.21640096107151,0.5729048074278538,0.6837842878879155,0.7279514120232626,0.8469184595207828,10.410736731521972,0.18249988555908203,-0.105309217526381,-0.6286253929138184,-1.2098910692011025,-0.047359716626534265,-0.9192582310574604,-0.3379925547701763,0.9469250755277354,19.519462413753956,-13.996606232000161,0.29063283814364194,2,0.4262504577636719,0.4837503433227539,0.7868752479553223,0.757500171661377,0.23750019073486328,4,0.021006366370283747,-1.193550451241992,10.197500228881836,-1.4752422894178256,10.545000076293944,-3.666659602424632,10.75749969482422,0.021006366370283747
4890,2006-02-13,10.197500228881836,10.28499984741211,10.095000267028807,10.095000267028807,10424400.0,-0.003663842604131995,-2.707310265261027,1.7083479034873297,32.750576428711796,39.334960892548345,0.5069477936836613,0.6973789726647439,0.7431920519718407,0.8801838665643285,11.056473641211745,0.18999958038330256,-0.11722890375537531,-0.6282498359680169,-1.2790087621948558,0.022509090258822084,-0.9536292990814363,-0.3028703728545974,0.8956705430572942,15.01502395929151,-19.2076255752921,0.32537946311341903,2,0.36875009536743164,0.5212497711181641,0.8381245136260986,0.7949995994567871,0.3199996948242205,0,0.03603818026506311,2.6499837875984666,10.234999656677246,-1.193550451241992,10.197500228881836,-1.4752422894178256,10.545000076293944,0.03603818026506311
4891,2006-02-14,10.164999961853027,10.262499809265137,10.1274995803833,10.204999923706056,9291600.0,-0.0031870817650740957,-1.347815270302769,-0.3902436755087146,35.21302084030464,37.6742134183558,0.4574353273881062,0.6935716327690855,0.7479224339078563,0.9081782143598964,12.103705776880286,0.13500022888183594,-0.18001834056448196,-0.6151250839233402,-1.317473588493776,0.08722342064709565,-0.9662993362085572,-0.26395083163812316,0.8465171666415188,12.091478009374688,-25.07415345323541,0.35117425228521787,2,0.36875009536743164,0.5537500381469727,0.888124942779541,0.8274998664855957,0.4099998474121094,1,0.04377763861231698,-2.707310265261027,10.197500228881836,2.6499837875984666,10.234999656677246,-1.193550451241992,10.197500228881836,0.04377763861231698
4892,2006-02-15,10.295000076293944,10.324999809265137,10.077500343322754,10.100000381469727,6568800.0,0.012788993106618518,-1.062497516470766,-4.874997019764658,33.54753836641606,36.1314929476939,0.2432817224875965,0.5222196970333233,0.5902039444390663,0.7739033698292808,13.258500497205162,0.2474994659423828,-0.23037438880028915,-0.44187498092651545,-1.1522157286317185,0.2684657667786876,-0.797045354779117,-0.08670460707391392,0.6413957002315858,42.18005365885374,5.89168776172329,0.3551703738526017,2,0.19374990463257014,0.42374992370605646,0.7712497711181658,0.8499999046325701,0.3424997329711932,2,0.03593976520807152,-1.347815270302769,10.164999961853027,-2.707310265261027,10.197500228881836,2.6499837875984666,10.234999656677246,0.03593976520807152
4893,2006-02-16,10.350000381469727,10.432499885559082,10.274999618530273,10.324999809265137,8927600.0,0.005342428826438761,-1.519985046500805,0.12820826323408702,21.78516376370574,33.973472605034225,0.11668114119942352,0.4252264303761777,0.5231882911487951,0.7147450856092821,14.460256975085494,0.1575002670288086,-0.2749538028997698,-0.34637470245361257,-1.0474425142815083,0.3546931093742831,-0.6969086083675613,0.004159203460336158,0.5172837512443067,77.08344923136426,45.85560295102538,0.3505339059139479,2,0.1387495994567871,0.36874961853027344,0.7162494659423828,0.7949995994567871,0.16249942779541016,3,0.023912990997130512,-1.062497516470766,10.295000076293944,-1.347815270302769,10.164999961853027,-2.707310265261027,10.197500228881836,0.023912990997130512
4894,2006-02-17,10.375,10.452500343322754,10.239999771118164,10.3125,6116000.0,0.0024154219911944885,-1.0481937678095412,2.4999427808506582,24.175797194488695,32.05546152005947,0.05953417807234729,0.379102830177807,0.48968164003914794,0.6862894211405504,15.256615080414637,0.21250057220458984,-0.3251639515628586,-0.2956250667572018,-1.0045362111437832,0.41328607762937963,-0.6500806389504916,0.05883050543608803,0.4287014204074566,79.33324178059897,51.19504300761796,0.3544555721932903,2,0.11374998092651367,0.34375,0.6349997520446777,0.7699999809265137,0.19499969482422053,4,0.030361405338149572,-1.519985046500805,10.350000381469727,-1.062497516470766,10.295000076293944,-1.347815270302769,10.164999961853027,0.030361405338149572
4895,2006-02-21,10.302499771118164,10.397500038146973,10.212499618530273,10.335000038146973,5566800.0,-0.006987973868128772,1.3492076947762957,-0.5200042724609375,26.32476079870058,30.64181131749021,0.06915314338182377,0.42287864290304356,0.5541076896734793,0.7542781581608065,16.05579676373095,0.18500041961669922,-0.3685732317773436,-0.33612527847290075,-1.0511161095193327,0.37886555257353116,-0.6936206939961167,0.021370137050315208,0.44270555396724376,59.999847412109375,32.05211216910573,0.35749541552321557,2,0.15250015258789062,0.41625022888183594,0.6912500858306885,0.875,0.33750057220458984,1,0.01650085708038751,-1.0481937678095412,10.375,-1.519985046500805,10.350000381469727,-1.062497516470766,10.295000076293944,0.01650085708038751
4896,2006-02-22,10.4399995803833,10.49250030517578,10.287500381469727,10.3149995803833,5347200.0,0.013346256958976177,-1.2777972046497137,-3.8461222453710495,32.65622392294307,30.381391753372778,-0.13200173123357928,0.25950108008662554,0.40964263302732284,0.613300034045178,17.238435011979796,0.2049999237060529,-0.3766441702044254,-0.17375044822692942,-0.8795172172082868,0.532016320754428,-0.5266338327176072,0.17913293626374838,0.251389337005822,87.34922177870655,56.8003290657446,0.3528833844906786,2,-0.10374927520751953,0.2787504196166992,0.5537502765655518,0.7375001907348633,0.14750003814697266,2,0.007423404831201186,1.3492076947762957,10.302499771118164,-1.0481937678095412,10.375,-1.519985046500805,10.350000381469727,0.007423404831201186
4897,2006-02-23,10.600000381469727,10.729999542236328,10.462499618530273,10.510000228881836,9014400.0,0.015325747846490989,-1.8918696001814546,0.720001220703125,41.36363899083895,31.230126810393678,-0.31668286268954304,0.09201010018071543,0.24882490753746822,0.4462452050431409,17.2560809313395,0.28999996185302734,-0.39318722082815327,-0.005999660491943004,-0.708632783017201,0.696633462033315,-0.3573162217545729,0.3453169007706869,-0.5275001525878906,74.87938552036533,39.78104534352012,0.35131656126262933,2,-0.19875049591064453,0.11874961853027344,0.41499948501586914,0.5774993896484375,0.037499427795410156,3,-0.0023585444627242103,-1.2777972046497137,10.4399995803833,1.3492076947762957,10.302499771118164,-1.0481937678095412,10.375,-0.0023585444627242103
4898,2006-02-24,10.369999885559082,10.5625,10.317500114440918,10.557499885559082,8697200.0,-0.021698159210703172,1.4810086241030642,-2.083329801212224,42.26006082258114,32.2307534587434,-0.06664888309970607,0.29250894880815714,0.4764473322950842,0.6655871375863729,17.83367010583129,0.2825002670288086,-0.4143159219390675,-0.20775012969970774,-0.9000440653385784,0.4845438059391629,-0.5538970975191422,0.1383968381197267,-0.28434967041015646,30.4348386954102,-8.333440021584103,0.34614696781943505,2,0.033750057220458984,0.34875011444091797,0.6449999809265137,0.807499885559082,0.19499969482421875,4,0.0257955570547852,-1.8918696001814546,10.600000381469727,-1.2777972046497137,10.4399995803833,1.3492076947762957,10.302499771118164,0.0257955570547852
4899,2006-02-27,10.460000038146973,10.5024995803833,10.31999969482422,10.420000076293944,10297200.0,0.008678896198757169,1.920020446933313,-0.21333312988282196,40.793650889763136,33.124428398860225,-0.13564033741670833,0.14517279481529144,0.38506588751484294,0.566660842138667,18.478861800705893,0.18249988555908025,-0.40649249332395065,-0.07662496566772425,-0.6853170149695682,0.5320670836341197,-0.38097099031864623,0.22772105898319772,-0.3614628364562993,47.82617509278746,8.506159765986524,0.30434602465092175,2,-0.05625009536743164,0.25874996185302734,0.554999828338623,0.7174997329711914,0.19250011444091797,0,0.005019098558957991,1.4810086241030642,10.369999885559082,-1.8918696001814546,10.600000381469727,-1.2777972046497137,10.4399995803833,0.005019098558957991
4900,2006-02-28,10.375,10.475000381469727,10.279999732971193,10.407500267028807,8620000.0,-0.008126198645983074,1.3283590587404492,-0.8125074505876219,38.4266366261689,33.481496819511804,-0.025495212438270798,0.174331830477934,0.46766844634706217,0.641231737161128,19.06708951369765,0.19500064849853338,-0.36914250845090635,-0.12049999237060582,-0.646746842416551,0.40574685767533936,-0.3836234173935793,0.14262343265236765,-0.26383355149841314,21.111179398930304,-16.136569112945324,0.26312342502297303,2,0.028749942779541016,0.34375,0.6399998664855957,0.8024997711181641,0.23750019073486328,1,0.018795151308358626,1.920020446933313,10.460000038146973,1.4810086241030642,10.369999885559082,-1.8918696001814546,10.600000381469727,0.018795151308358626
4901,2006-03-01,10.725000381469727,10.767499923706056,10.345000267028807,10.369999885559082,8545200.0,0.03373497652720259,-1.086419433305154,-10.923002435518072,55.02793891372827,35.86820799143538,-0.32151668876912964,-0.2075758973753885,0.1176762875407622,0.2842484523821618,20.00099877356799,0.42249965667724965,-0.3222869119687761,0.2430003643035885,-0.24148962208176883,0.7274903506889459,0.0007553711109089534,0.48524535749626807,-0.6014572710934445,91.28214859315939,49.35303443471661,0.242244993192679,3,-0.2350006103515625,-0.0062503814697265625,0.28562450408935547,0.4524993896484375,-0.23750019073486328,2,-0.00792541120034207,1.3283590587404492,10.375,1.920020446933313,10.460000038146973,1.4810086241030642,10.369999885559082,-0.00792541120034207
4902,2006-03-02,10.572500228881836,10.739999771118164,10.542499542236328,10.667499542236328,6466400.0,-0.014219127940673593,-1.548378760844152,-0.2676033257666322,61.75547689658471,40.309353895088606,-0.14026378976096687,-0.09312590103097662,0.27123360377156125,0.43132285908700396,20.927475019886177,0.19750022888183594,-0.27067895841156364,0.11162519454956055,-0.31166174885415465,0.5349121379532757,-0.10001827715229616,0.32326866625141726,-0.42319884597236346,60.000078250169345,12.613584737599865,0.21164347170185727,3,-0.08250045776367188,0.14624977111816406,0.4381246566772461,0.6049995422363281,-0.09250068664550781,3,0.0014187173633217753,-1.086419433305154,10.725000381469727,1.3283590587404492,10.375,1.920020446933313,10.460000038146973,0.0014187173633217753
4903,2006-03-03,10.489999771118164,10.6225004196167,10.422499656677246,10.50749969482422,6623600.0,-0.007803306311434111,-1.6229582009655552,0.18421105467104887,57.7743830636978,44.0425301027785,-0.04002505087421149,-0.0439906049251384,0.35361255376066225,0.5059866067389507,21.889784508558204,0.20000076293945312,-0.22418034840618262,0.04887475967407262,-0.32507458244137766,0.4228241017895229,-0.13809991138365163,0.23584943073179687,-0.31597044657682893,43.07691404805698,-7.510933415205045,0.18697467105772497,3,0.0,0.22875022888183594,0.4968752861022949,0.6875,-0.0024995803833007812,4,0.01406101442948371,-1.548378760844152,10.572500228881836,-1.086419433305154,10.725000381469727,1.3283590587404492,10.375,0.01406101442948371
4904,2006-03-06,10.332500457763672,10.529999732971193,10.3125,10.460000038146973,7299200.0,-0.01501423420314374,-1.597004048122,7.285722070843947,53.83522911997642,47.09924880514248,0.12383420900417441,0.09577610490584121,0.5036772492853352,0.6562105938932152,22.052359771263554,0.21749973297119318,-0.18513640826440536,-0.09424958229064906,-0.4612864517277018,0.27278728714640366,-0.27776801700917453,0.08926885242787641,-0.13473230925574775,10.769375231082169,-42.4874562369081,0.18351843471852633,3,0.19124937057495295,0.3862495422363281,0.6543745994567871,0.8449993133544922,0.012499809265134942,0,0.02250172875094658,-1.6229582009655552,10.489999771118164,-1.548378760844152,10.572500228881836,-1.086419433305154,10.725000381469727,0.02250172875094658
4905,2006-03-07,10.547499656677246,10.592499732971193,10.289999961853027,10.359999656677246,6796800.0,0.020808051235267744,1.1801773317753645,-1.4705930751797027,59.845546576593385,50.12028465554807,-0.05895694286370201,-0.14247661723325322,0.28197658484398147,0.4344338215725134,21.633233937438007,0.30249977111816584,-0.12414552750860786,0.1308746337890625,-0.20876632698124098,0.470515594559366,-0.03894584659608924,0.30069511417421424,-0.32694223716139703,53.92664196766474,-4.349897443233289,0.1698204803851513,3,-0.02374982833862127,0.1712503433227539,0.46125030517578125,0.630000114440918,-0.27499961853027344,1,0.009955012972593158,-1.597004048122,10.332500457763672,-1.6229582009655552,10.489999771118164,-1.548378760844152,10.572500228881836,0.009955012972593158
4906,2006-03-08,10.475000381469727,10.612500190734863,10.452500343322754,10.574999809265137,5762000.0,-0.006873598252418289,-1.2069019948304098,-0.5333302815755209,54.774543324128864,51.61038513702472,0.02126562523092268,-0.0972106753846873,0.34477890684092216,0.5000643089876213,21.659618186208185,0.15999984741210938,-0.07053291962062858,0.07250032424926722,-0.22878211467731369,0.37378276317584813,-0.07814089521402323,0.22314154371255768,-0.23256526178626835,41.11122178447375,-18.408224179260152,0.15064121946329054,3,0.04874944686889826,0.1862497329711914,0.5787496566772461,0.7024993896484375,-0.20000076293945312,2,0.013126472960170332,1.1801773317753645,10.547499656677246,-1.597004048122,10.332500457763672,-1.6229582009655552,10.489999771118164,0.013126472960170332
4907,2006-03-09,10.452500343322754,10.52750015258789,10.449999809265137,10.517499923706056,6553600.0,-0.0021479749238745294,-1.2142750098772497,0.6499995231601311,52.76653074126107,52.777770683544716,0.02306834632212329,-0.08642695507993281,0.35857128736379273,0.5162534235101326,21.12259957063199,0.0775003433227539,-0.017046291610382625,0.05462527275085449,-0.2402176742639348,0.3494682197656438,-0.09279620075654016,0.20204674625824914,-0.1890626314783912,48.87222789486365,-8.077441488705382,0.14742147350739454,3,0.07124948501587092,0.11374998092651367,0.6012496948242188,0.7249994277954102,-0.19750022888183594,3,0.0033484665163840965,-1.2069019948304098,10.475000381469727,1.1801773317753645,10.547499656677246,-1.597004048122,10.332500457763672,0.0033484665163840965
4908,2006-03-10,10.447500228881836,10.587499618530273,10.352499961853027,10.432499885559082,4825600.0,-0.0004783653936076826,-1.6857074348368675,-0.2307760024648909,51.978177647232705,54.02049587881912,0.044944370138326306,-0.06507350683219393,0.35728575262490025,0.5141309462512496,19.737595930241447,0.2349996566772461,0.02001720818637409,0.037125158309937234,-0.24276816923720546,0.3170184858570799,-0.10282150546363411,0.17707182208350858,-0.16390002856300612,48.83725744161151,-5.062886233680132,0.13994666377357176,3,0.07624959945678889,0.08624982833862305,0.6062498092651367,0.7299995422363281,0.03249931335449219,4,0.0031107262639391564,-1.2142750098772497,10.452500343322754,-1.2069019948304098,10.475000381469727,1.1801773317753645,10.547499656677246,0.0031107262639391564
4909,2006-03-13,10.449999809265137,10.482500076293944,10.387499809265137,10.447500228881836,4169200.0,0.0002392515270199791,1.8148179544781187,0.16663487825036558,54.184398698132966,55.77135833125956,0.04568091603384694,-0.053376590495764376,0.3464656831410444,0.5060876312833926,18.036654706147885,0.09500026702880682,0.029045803800515912,0.028874731063842418,-0.238910979086274,0.29666044121395885,-0.10501812401121491,0.16276758613889974,-0.14704362001081783,49.612320576285015,-3.3709988727708335,0.13389285507505808,3,0.0787501335144043,0.03875017166137695,0.6037502288818359,0.7274999618530273,0.0924997329711914,0,0.003588553316190346,-1.6857074348368675,10.447500228881836,-1.2142750098772497,10.452500343322754,-1.2069019948304098,10.475000381469727,0.003588553316190346
4910,2006-03-14,10.5649995803833,10.59000015258789,10.417499542236328,10.462499618530273,3388800.0,0.011004762987287586,1.2622866755467173,41.00686760778329,53.59195449547882,55.61180450700963,-0.0441790059173357,-0.14696768331445398,0.2226983083899512,0.3870746870028352,16.202753379006502,0.1725006103515625,0.05669255905141313,0.1254995346069343,-0.12771460262213274,0.37871367183600135,-0.001107534007598332,0.25210660322146694,-0.2434616417509119,81.73055056303414,31.727195790843666,0.12660706861453316,3,-0.04999971389770508,-0.07624959945678711,0.41500043869018555,0.5937504768371582,0.007500648498535156,1,-0.020823409568608064,1.8148179544781187,10.449999809265137,-1.6857074348368675,10.447500228881836,-1.2142750098772497,10.452500343322754,-0.020823409568608064
4911,2006-03-15,10.609999656677246,10.609999656677246,10.50749969482422,10.55500030517578,5162800.0,0.0042593542906996795,2.7273152884464684,0.536579238735026,50.307670186949615,54.33982598371685,-0.11980636844501724,-0.16540030141895912,0.17467260131405737,0.33269386012445956,14.234508604243345,0.10249996185302557,0.08298534068445207,0.14824962615966797,-0.08041985789924055,0.3769191102185765,0.03391488413021371,0.26258436818912223,-0.2706232386419103,100.0,50.9480010844766,0.11433474202945397,3,-0.1537494659423828,-0.12124967575073242,0.2987504005432129,0.4537506103515625,-0.19999980926513672,2,-0.03180957864761791,1.2622866755467173,10.5649995803833,1.8148179544781187,10.449999809265137,-1.6857074348368675,10.447500228881836,-0.03180957864761791
4912,2006-03-16,10.664999961853027,10.762499809265137,10.574999809265137,10.579999923706056,6302400.0,0.005183817809189861,-2.94735732570396,1.5454734615317103,60.172424452491846,54.60627502691619,-0.17914470935474114,-0.20159580138960465,0.11383842479736117,0.2697748527308832,12.584352033222816,0.1875,0.12499010374550679,0.18474993705749476,-0.046965052600283386,0.4164649267152729,0.06889244222860569,0.30060743188638384,-0.3084986035908628,76.21954056141199,23.78761333631025,0.115857494828889,3,-0.1387500762939453,-0.21000003814697266,0.24375009536743164,0.39875030517578125,-0.20749950408935547,3,-0.03656824610574039,2.7273152884464684,10.609999656677246,1.2622866755467173,10.5649995803833,1.8148179544781187,10.449999809265137,-0.03656824610574039
4913,2006-03-17,10.59749984741211,10.765000343322754,10.5649995803833,10.697500228881836,6672400.0,-0.006329124677201592,-1.4242382207425903,-1.1764745481268968,54.81610939304842,54.715261723924186,-0.10593196314912134,-0.12079622479164343,0.16968374099410255,0.34049946293900213,11.388843351896579,0.20000076293945312,0.1048180286839493,0.10487484931945801,-0.1239693749157098,0.3337190735546258,-0.0095472627981259,0.21929696143704192,-0.22455854653218843,55.629070478326994,2.5065423615882736,0.11442211211758392,3,-0.06999969482421875,-0.17749977111816406,0.3112502098083496,0.44250011444091797,-0.11250019073486328,4,-0.03231891841497214,-2.94735732570396,10.664999961853027,2.7273152884464684,10.609999656677246,1.2622866755467173,10.5649995803833,-0.03231891841497214
4914,2006-03-20,10.6899995803833,10.697500228881836,10.432499885559082,10.585000038146973,3694000.0,0.008728448624963248,3.416641500437098,-1.049991416963894,60.97560651423368,54.84082393921756,-0.15912072603817684,-0.19867305696095805,0.06322057567708583,0.2511960687195298,9.944472077937597,0.2650003433227539,0.08478756740848326,0.18162460327148366,-0.05631206404880906,0.4195612705917764,0.06265626961133819,0.30059293693162914,-0.3012759345903344,78.41709639086561,20.367724541648187,0.11896833366014599,3,-0.13124942779541016,-0.26999950408935547,0.08000040054321289,0.1900005340576172,0.6175003051757812,0,-0.019644531935467335,-1.4242382207425903,10.59749984741211,-2.94735732570396,10.664999961853027,2.7273152884464684,10.609999656677246,-0.019644531935467335
4915,2006-03-21,10.47249984741211,10.792499542236328,10.470000267028807,10.47249984741211,4796400.0,-0.020346093686506306,-128.02136589079035,0.0,40.30706532881133,53.23332638418228,0.052100393465369876,0.03395664349882921,0.2626520990619756,0.468863532691298,8.339777690375655,0.3224992752075213,0.07246996665115368,-0.044375133514403586,-0.2626811702969629,0.17393090326815575,-0.15352815190568236,0.06477788487687519,-0.06862515050261919,11.11111111111111,-40.96921830119943,0.10915301839127932,3,0.09999990463256836,-0.03749990463256836,0.2175002098083496,0.3562502861022949,0.9274997711181641,1,0.006684143790321118,3.416641500437098,10.6899995803833,-1.4242382207425903,10.59749984741211,-2.94735732570396,10.664999961853027,0.006684143790321118
4916,2006-03-22,10.517499923706056,10.56999969482422,10.34749984741211,10.4350004196167,4788800.0,0.004296975597957831,1.3733437771798302,100.0,47.69872774024265,52.67023716184689,0.015380259237113947,-0.005206545273782837,0.19731632198082316,0.42445423862634435,7.2018894054291405,0.22249984741211115,0.08104338566365321,-0.003250074386594193,-0.2185410624096118,0.2120409136364234,-0.110895568398103,0.10439541962491461,0.27499961853027166,38.20229053440128,-12.344339559458085,0.10764549401150898,3,0.052499771118162286,-0.08249998092651545,0.12500023841857733,0.31125020980834783,0.7499999999999982,2,0.005229408659353618,-128.02136589079035,10.47249984741211,3.416641500437098,10.6899995803833,-1.4242382207425903,10.59749984741211,0.005229408659353618
4917,2006-03-23,10.574999809265137,10.579999923706056,10.387499809265137,10.470000267028807,3937200.0,0.005467067837050976,2.347834740351212,1.2727293745014796,53.63248890841526,52.854049524200505,-0.025608733239600667,-0.06817058592064029,0.12883683254977285,0.36956203537024557,7.1279612347100825,0.19250011444091975,0.05996399089607607,0.055499839782715554,-0.15813766064854917,0.2691373402139803,-0.05131891043291681,0.16231858999834792,0.2174997329711914,51.12362199324498,-0.35268032651352144,0.10681875021563227,3,-0.005000114440917969,-0.1399998664855957,0.05125021934509277,0.2537503242492676,0.5050001144409197,3,-0.015602833553572726,1.3733437771798302,10.517499923706056,-128.02136589079035,10.47249984741211,3.416641500437098,10.6899995803833,-0.015602833553572726
4918,2006-03-24,10.637499809265137,10.68000030517578,10.529999732971193,10.5649995803833,3491200.0,0.0059101655912316975,-1.1052723159909543,0.6904813805631127,64.18604403588662,53.96534345061758,-0.06517705305520316,-0.11552568973038113,0.056340688375817294,0.3083431713515985,6.488614276404406,0.1500005722045863,0.05821535964434332,0.10462484359741175,-0.10301377931394384,0.31226346650876735,0.0008055321417330674,0.20844415505309044,0.14609973907470675,65.16857544533407,8.190213118858374,0.10381931145567819,3,-0.06750011444091797,-0.13500022888183594,-0.03374981880187988,0.19125032424926758,0.3950004577636701,4,-0.01692120843515199,2.347834740351212,10.574999809265137,1.3733437771798302,10.517499923706056,-128.02136589079035,10.47249984741211,-0.01692120843515199
4919,2006-03-27,10.512499809265137,10.6875,10.484999656677246,10.625,4554800.0,-0.01175088152679693,-1.4179073885343065,-1.5517218699850044,48.22335565999191,53.36883246889682,0.07780269513534144,0.014344580474279667,0.17033067687705383,0.43123593944720184,5.752704980518366,0.2025003433227539,0.060570735554779986,-0.02300014495849645,-0.22807118262742065,0.18207089271042776,-0.12553566379295766,0.07953537387596477,0.26237774505615263,37.0786685411559,-19.447733888541343,0.10253551883446206,3,0.05749988555908203,-0.010000228881835938,0.09125018119812012,0.3162503242492676,0.5,0,-0.0026159479749672254,-1.1052723159909543,10.637499809265137,2.347834740351212,10.574999809265137,1.3733437771798302,10.517499923706056,-0.0026159479749672254
4920,2006-03-28,10.56999969482422,10.664999961853027,10.475000381469727,10.475000381469727,5618400.0,0.005469668166691033,-3.000020077499147,-0.8444369092527603,54.89687528880631,53.87874414688089,0.023564749793569817,-0.029299578395052706,0.1027455108111699,0.37230104943403397,4.847466756504575,0.18999958038330078,0.06742524267804662,0.024749755859376776,-0.16625086280980028,0.21575037452855383,-0.07075055347521086,0.12025006519396442,0.19633030535888452,65.44110222262167,6.677075108420539,0.09550030933458852,3,-1.7763568394002505e-15,-0.06750011444091975,0.03375029563903631,0.14875030517577947,0.5025005340576154,1,0.06977296234890074,-1.4179073885343065,10.512499809265137,-1.1052723159909543,10.637499809265137,2.347834740351212,10.574999809265137,0.06977296234890074
4921,2006-03-29,10.640000343322754,10.699999809265137,10.53499984741211,10.59749984741211,3428000.0,0.0066225781002444695,1.0307759121560158,0.4473768747364745,59.21375990462318,53.77222586378437,-0.046637164618566374,-0.11172280980612825,0.019315899958472826,0.3001002564519055,5.091899489574954,0.16499996185302734,0.07230501851952376,0.09900040626525808,-0.07846243776165629,0.27646325029217245,0.010268984251800006,0.18773182827871615,0.11795305380493204,80.8001708984375,19.926295024993095,0.08873142201345743,3,-0.07000064849853516,-0.10375070571899414,-0.05312538146972656,0.0787496566772461,0.5274991989135742,2,0.0714285010041813,-3.000020077499147,10.56999969482422,-1.4179073885343065,10.512499809265137,-1.1052723159909543,10.637499809265137,0.0714285010041813
4922,2006-03-30,10.587499618530273,10.75,10.52750015258789,10.600000381469727,2851200.0,-0.004934278486694588,-2.358495998157425,-0.29413216649837315,56.572738002066735,53.967406820341964,-0.0070246897003301,-0.06117734625765969,0.054841110771235435,0.3468398734352771,5.442600518183815,0.22249984741210938,0.06934543308177865,0.045749711990357156,-0.13239909789717608,0.2238985218778904,-0.04332469295340857,0.13482411693412288,-0.23999977111816406,40.90887022381901,-20.599928118267854,0.08907440494376641,3,-0.017499923706054688,-0.05124998092651367,-0.05999946594238281,0.13125038146972656,0.5399999618530273,3,0.06422671354676068,1.0307759121560158,10.640000343322754,-3.000020077499147,10.56999969482422,-1.4179073885343065,10.512499809265137,0.06422671354676068
4923,2006-03-31,10.637499809265137,10.677499771118164,10.577500343322754,10.592499732971193,5405600.0,0.004722568362349966,-1.666692098369828,-3.599786389990703,58.426957623471765,53.684223610257305,-0.056718774809278116,-0.10494099861450934,-0.011903585683249673,0.29206926973930614,5.437973329423354,0.09999942779541016,0.07139904164633748,0.0883749008178718,-0.09293779621404319,0.2696875978497868,-0.0022814476980865805,0.1790312493338302,-0.2819499588012704,59.090782985039425,-3.7607913207892665,0.09065634851595782,3,-0.06750011444091797,-0.10125017166137695,-0.0774998664855957,0.08125019073486328,0.5025005340576172,4,0.041598131363114854,-2.358495998157425,10.587499618530273,1.0307759121560158,10.640000343322754,-3.000020077499147,10.56999969482422,0.041598131363114854
4924,2006-04-03,10.5649995803833,10.720000267028807,10.545000076293944,10.675000190734863,5407200.0,-0.00681553280204894,-1.3333418104598713,-2.4444538634341657,50.0,54.761216351500494,-0.00426274649383096,-0.014893002521953136,0.05136866575987398,0.35960849407581996,5.096394550249457,0.17500019073486328,0.04925451538605685,0.004249715805054066,-0.14568076455719314,0.15418019616730128,-0.07071552437606954,0.07921495598617767,-0.20156072692871163,32.727026820826886,-26.59071841564097,0.07496524018112326,4,-0.016249656677246094,-0.028749942779541016,-0.0037496089935302734,0.15375041961669922,0.5900001525878924,0,0.04424994843478691,-1.666692098369828,10.637499809265137,-2.358495998157425,10.587499618530273,1.0307759121560158,10.640000343322754,0.04424994843478691
4925,2006-04-04,10.65250015258789,10.829999923706056,10.59000015258789,10.59000015258789,6316000.0,0.008282117906285302,-6.679992675781307,-0.5681786655569427,51.910131045319375,55.229150052064576,-0.07101290080516165,-0.09921043815895914,-0.04622586397308126,0.26900248320889375,5.219874889245782,0.2650003433227557,0.04319196281718973,0.08650026321411097,-0.06873622843057525,0.2417367548587972,0.00888201739176786,0.16411850903645409,-0.2813300762023925,41.32234531548492,-12.318574147848715,0.07761824582234333,4,-0.04375028610229492,-0.0975003242492658,-0.09125018119812012,0.06624984741210938,0.4875001907348633,1,0.03379485111669189,-1.3333418104598713,10.5649995803833,-1.666692098369828,10.637499809265137,-2.358495998157425,10.587499618530273,0.03379485111669189
4926,2006-04-05,10.612500190734863,10.729999542236328,10.517499923706056,10.6875,9514800.0,-0.0037549834574102103,1.6562635974035815,-1.1999969482421875,47.608214707155106,54.55978625192456,-0.018014398887986616,-0.050995742053400406,-0.01683158494307868,0.3044752748366193,5.2774666823242296,0.21249961853027166,0.017294022586039404,0.039625310897827504,-0.1107449740423565,0.1899955958380115,-0.0355598315722645,0.11481045336791951,-0.22297692045654216,30.400085449218185,-19.54271563570963,0.07518514247009216,4,0.039999961853027344,-0.052500247955322266,-0.05125021934509277,0.10624980926513672,0.42749977111816406,2,0.04334511471185376,-6.679992675781307,10.65250015258789,-1.3333418104598713,10.5649995803833,-1.666692098369828,10.637499809265137,0.04334511471185376
4927,2006-04-06,10.487500190734863,10.61750030517578,10.475000381469727,10.587499618530273,7756400.0,-0.011778562803619996,-1.280016174439779,1.3333290947700367,45.23811686333247,52.45446101052965,0.10422934050671273,0.08090905113977875,0.10177497201895491,0.4222592189636707,5.234366516194426,0.1424999237060529,0.03962013745634252,-0.08712468147277797,-0.23232209072111232,0.05807272777555639,-0.15972338609694603,-0.0145259768486099,-0.08035785431943232,3.5210775727748294,-43.814527664560146,0.07259870462416718,4,0.16499996185302734,0.07249975204467773,0.11687469482421875,0.23124980926513672,0.5500001907348633,3,0.06483903114511569,1.6562635974035815,10.612500190734863,-6.679992675781307,10.65250015258789,-1.3333418104598713,10.5649995803833,0.06483903114511569
4928,2006-04-07,10.479999542236328,10.630000114440918,10.447500228881836,10.510000228881836,7477200.0,-0.0007151988903095763,-2.8421306242094486,0.30000858311796064,40.18693754517688,51.56152566443909,0.09726783031873865,0.09588539905126936,0.09686036470706583,0.42330511968477325,4.717707416642315,0.18249988555908203,0.047131930298952796,-0.09625029563903809,-0.23608578862017993,0.043585197342103754,-0.166168042129609,-0.026332549148467166,-0.05594290232927257,8.496559289917185,-33.46545575093698,0.0699177464905712,4,0.1587505340576172,0.08000040054321289,0.1243753433227539,0.23875045776367188,0.5850000381469727,4,0.061784357483741115,-1.280016174439779,10.487500190734863,1.6562635974035815,10.612500190734863,-6.679992675781307,10.65250015258789,0.061784357483741115
4929,2006-04-10,10.487500190734863,10.547499656677246,10.4375,10.4975004196167,7303600.0,0.0007157107658550821,1.0000173397374763,0.3333333333333333,50.87210946362689,51.114329461641375,0.09593683979072054,0.09627426518475879,0.0655729702461727,0.4086492129280934,4.150634546982111,0.1099996566772461,0.0419209315100364,-0.0906246662139889,-0.22419778864829532,0.04294845622031751,-0.1574112274311421,-0.023838104996835696,0.3424997329711932,12.73890457423591,-31.757160345153487,0.06678656121715286,4,0.14624977111816406,0.07249975204467773,0.11687469482421875,0.23124980926513672,0.33749961853027344,0,0.06221693832857711,-2.8421306242094486,10.479999542236328,-1.280016174439779,10.487500190734863,1.6562635974035815,10.612500190734863,0.06221693832857711
4930,2006-04-11,10.345000267028807,10.550000190734863,10.297499656677246,10.462499618530273,7750400.0,-0.013587596768956156,-1.3764692154759608,11.749666221629017,40.99221625174904,49.08971350021091,0.22703984990729076,0.23341460727853125,0.18488007977627774,0.5428930203628095,4.253420872677004,0.2525005340576172,0.01373615340958878,-0.22212462425232182,-0.3916460975523943,-0.05260315095224932,-0.3068853609023581,-0.13736388760228557,0.47714965820312827,10.982802987371395,-32.89209688138505,0.08476073665003618,4,0.21874952316284357,0.2149996757507342,0.2762496471405047,0.3737497329711932,0.3575000762939471,1,0.07829864137596854,1.0000173397374763,10.487500190734863,-2.8421306242094486,10.479999542236328,-1.280016174439779,10.487500190734863,0.07829864137596854
4931,2006-04-12,10.272500038146973,10.332500457763672,10.232500076293944,10.31999969482422,7574400.0,-0.007008238473700579,1.7585862173290152,0.4042546283896297,34.44737110490476,46.63133940052625,0.27035915871933547,0.2944293347368081,0.2393950399924325,0.605394270448322,4.587005510564805,0.11250019073486328,0.012953764613319763,-0.27774987220764125,-0.4908836458768757,-0.06461609853840677,-0.3843167590422585,-0.171182985373024,0.5286638763427742,10.062882519331797,-31.53623998858252,0.10656688683461708,4,0.25874996185302734,0.25874996185302734,0.34874987602233887,0.44624996185302734,0.7124996185302734,2,0.08444880038494196,-1.3764692154759608,10.345000267028807,1.0000173397374763,10.487500190734863,-2.8421306242094486,10.479999542236328,0.08444880038494196
4932,2006-04-13,10.274999618530273,10.369999885559082,10.145000457763672,10.274999618530273,10023600.0,0.00024332736666043964,1.3684083722330975,-0.0,30.137046431494028,43.48801593475095,0.2445911306546975,0.2753301358571285,0.21856841900695656,0.5887371098475747,4.846614954521098,0.22499942779541016,-0.0009885990732065864,-0.25575027465820277,-0.49450302563214343,-0.016997523684262106,-0.3751266501451731,-0.13637389917123244,0.49204446566772475,26.80396964757285,-11.325760694802788,0.11937637548697046,4,0.21250057220458984,0.21250057220458984,0.31750035285949707,0.44375038146972656,0.7550001144409197,3,0.07445259092205969,1.7585862173290152,10.272500038146973,-1.3764692154759608,10.345000267028807,1.0000173397374763,10.487500190734863,0.07445259092205969
4933,2006-04-17,10.255000114440918,10.345000267028807,10.199999809265137,10.237500190734863,6670000.0,-0.0019464238279179868,-2.1351217601088344,100.0,34.05580068215531,41.716438232768205,0.22867473680259565,0.2828570170370348,0.22317678288626297,0.5950375299389865,5.1719692984411845,0.1450004577636701,-0.028321749590281442,-0.258624792098999,-0.5247789785952026,0.00752939439720457,-0.3917018853471017,-0.12554769885089634,0.46228047964233454,27.16042696380509,-10.643632899851543,0.13307709324810182,4,0.2325000762939453,0.2325000762939453,0.28999996185302734,0.46374988555908203,0.625,0,0.07630426702062199,1.3684083722330975,10.274999618530273,1.7585862173290152,10.272500038146973,-1.3764692154759608,10.345000267028807,0.07630426702062199
4934,2006-04-18,10.479999542236328,10.547499656677246,10.25749969482422,10.25749969482422,8140800.0,0.021940460778598014,-1.6067430178133884,12.714332425068019,45.3846183942313,40.9913812715362,-0.010783977983567894,0.043551139268403816,-0.0063735439207111,0.3554325718742479,5.265943423838326,0.2924995422363281,-0.04528304623350721,-0.023125362396239524,-0.2762316978406698,0.22998097304819076,-0.14967853011845555,0.10342780532597651,0.19149864094135793,82.71587786367394,46.408045091763796,0.12655316772221517,4,-0.042499542236328125,0.007500648498535156,0.04875040054321289,0.23875045776367188,0.5200004577636719,1,0.05582061676523131,-2.1351217601088344,10.255000114440918,1.3684083722330975,10.274999618530273,1.7585862173290152,10.272500038146973,0.05582061676523131
4935,2006-04-19,10.542499542236328,10.542499542236328,10.432499885559082,10.449999809265137,5895200.0,0.005963740718509802,1.3783778210798718,0.41572942205154034,44.96120745313696,40.697269354423064,-0.10116731342784391,-0.014161858437908847,-0.0769829505830586,0.2796998197648932,5.350565993923618,0.1099996566772461,-0.06901019137407438,0.03587465286254954,-0.21738446181435478,0.28913376753945386,-0.09075490447590262,0.1625042102010017,0.08687882290823623,98.75773307017398,65.26565476737713,0.1266295573384519,4,-0.1549992561340332,-0.054999351501464844,-0.03374958038330078,0.17625045776367188,0.3775005340576154,2,0.026796327180004242,-1.6067430178133884,10.479999542236328,-2.1351217601088344,10.255000114440918,1.3684083722330975,10.274999618530273,0.026796327180004242
4936,2006-04-20,10.572500228881836,10.59000015258789,10.47249984741211,10.545000076293944,7669200.0,0.002845690106536569,2.760009765625,0.29729980514059634,49.20638284559786,41.138187796897,-0.15359035776047847,-0.04198329544142254,-0.11515340625918036,0.2367460047390697,5.355974747894124,0.11750030517578125,-0.0762529230505109,0.06312532424926687,-0.1918198270647551,0.3180704755632888,-0.06434725140774411,0.19059789990627785,0.018127903672256807,96.06743017813363,60.88984792183212,0.12747257565701117,4,-0.18499994277954102,-0.08500003814697266,-0.07062530517578125,0.14624977111816406,0.35249996185302734,3,0.012296061634104793,1.3783778210798718,10.542499542236328,-1.6067430178133884,10.479999542236328,-2.1351217601088344,10.255000114440918,0.012296061634104793
4937,2006-04-21,10.40999984741211,10.635000228881836,10.362500190734863,10.635000228881836,4739600.0,-0.015370099593453812,1.4222184546263723,-8.1817866555689,39.243518858370365,41.033363498362945,-0.003620208607369335,0.11333251291710056,0.04397104054600476,0.3853764832343831,5.515175390328507,0.27250003814697266,-0.09810750184454697,-0.09112505912780833,-0.3478015574951101,0.16555143923949345,-0.21946330831145922,0.03721319005584256,-0.2649993896484375,48.27582426978215,15.45707240554161,0.12833824918365125,4,-0.01999950408935547,0.0775003433227539,0.0625002384185791,0.3087501525878906,0.28750038146972656,4,0.05523533311175588,2.760009765625,10.572500228881836,1.3783778210798718,10.542499542236328,-1.6067430178133884,10.479999542236328,0.05523533311175588
4938,2006-04-24,10.457500457763672,10.479999542236328,10.350000381469727,10.3774995803833,4907600.0,0.004562978967129538,1.0800024414248766,-0.3555588522019243,44.79424231312411,40.35804492608486,-0.06107011762797043,0.054446900369645945,0.004779524975479177,0.3270154652887527,5.8014140810819885,0.12999916076660156,-0.1119900084618557,-0.03462448120117223,-0.28367675133427284,0.21442778893192838,-0.15915061626772342,0.08990165386537896,-0.30270000457763757,52.98025960114975,19.31753333970365,0.1245261350665503,4,-0.06750011444091797,0.029999732971191406,0.033124446868896484,0.2612495422363281,0.3299999237060547,0,0.05474532633488871,1.4222184546263723,10.40999984741211,2.760009765625,10.572500228881836,1.3783778210798718,10.542499542236328,0.05474532633488871
4939,2006-04-25,10.484999656677246,10.542499542236328,10.324999809265137,10.482500076293944,6309200.0,0.0026296148897759775,2.7021435470387236,0.03124441212585815,41.388156404420336,40.40203827638167,-0.09941597014952386,0.026121064500591373,-0.015128624122986878,0.28718862488605623,6.138970815943321,0.2174997329711914,-0.11335609782773659,-0.00575027465820277,-0.2546325039897521,0.24313195467334658,-0.13019138932397745,0.11869084000757191,-0.3205952079772949,51.61278414072522,18.137425941778524,0.12444111466577439,4,-0.09499931335449219,0.0025005340576171875,-0.011249542236328125,0.2337503433227539,0.682499885559082,1,0.037672910891525024,1.0800024414248766,10.457500457763672,1.4222184546263723,10.40999984741211,2.760009765625,10.572500228881836,0.037672910891525024
4940,2006-04-26,11.307499885559082,11.352499961853027,10.854999542236328,10.967499732971193,18628800.0,0.07844542258597365,1.313953797838931,136.02289202584691,69.80054905523808,44.33016915975204,-0.8616380669160524,-0.7781929308717075,-0.8191148640715173,-0.5418638886648672,7.480541797556087,0.8675003051757812,-0.08697678315404289,0.77987494468689,0.33791022461107545,1.2218396647627046,0.5588925846489836,1.0008573047247964,-1.1336835212554934,95.62043118138651,59.204992044390536,0.22098236003790714,4,-0.5587496757507324,-0.5587496757507324,-0.8181247711181641,-0.588749885559082,-0.0775003433227539,2,-0.027194330194227345,2.7021435470387236,10.484999656677246,1.0800024414248766,10.457500457763672,1.4222184546263723,10.40999984741211,-0.027194330194227345
4941,2006-04-27,11.399999618530273,11.487500190734865,11.135000228881836,11.225000381469727,10770000.0,0.00818038769908136,1.0142833009084316,0.5147034074207075,76.48763435174814,49.48023448422472,-0.8687398814757259,-0.8546546634571079,-0.8905962937409804,-0.6427597888324446,8.974242866741152,0.3524999618530291,-0.07011498721521292,0.8343747138977058,0.24546666679288442,1.4232827610025272,0.5399206903452942,1.1288287374501174,-1.179035910324707,92.47307152760102,49.75291703871417,0.2944540235524109,4,-0.5562496185302734,-0.5837492942810059,-0.8962497711181641,-0.6812496185302734,-0.4249992370605469,3,-0.04210522441212261,1.313953797838931,11.307499885559082,2.7021435470387236,10.484999656677246,1.0800024414248766,10.457500457763672,-0.04210522441212261
4942,2006-04-28,11.267499923706055,11.552499771118164,11.2475004196167,11.484999656677244,9577200.0,-0.011622780636663,-1.3689385830737721,-1.2428610354223333,71.3125966579326,53.619878481533306,-0.6488857448152228,-0.704730918389135,-0.742375535194725,-0.5199510790400659,10.334775881840802,0.30499935150146484,-0.030547950645001265,0.6678750038146966,0.00037530363306004233,1.335374703996333,0.3341251537238783,1.0016248539055148,-0.9705440265487297,76.78208910231858,28.50464538592321,0.3337498500908181,4,-0.3625001907348633,-0.4187498092651367,-0.7650001049041748,-0.5487499237060547,-0.13749980926513672,4,-0.030397136480169396,1.0142833009084316,11.399999618530273,1.313953797838931,11.307499885559082,2.7021435470387236,10.484999656677246,-0.030397136480169396
4943,2006-05-01,11.079999923706056,11.295000076293945,11.077500343322754,11.232500076293944,5940400.0,-0.016640781119999004,-1.7619134120496518,0.701150987657017,64.611589816871,55.75620863960439,-0.3710751737658491,-0.5084485880496299,-0.5427821990752104,-0.33558667534302167,11.44161798016489,0.2174997329711914,0.022958438854731256,0.45824999809265243,-0.2430158657126178,1.1595158618979227,0.1076170661900182,0.8088829299952867,-0.6826005166318652,61.50713954411662,8.373504315647956,0.35063293190263506,5,-0.14125013351440607,-0.2312498092651385,-0.5775001049041766,-0.36124992370605646,0.15750026702880682,0,-0.03452163334458591,-1.3689385830737721,11.267499923706055,1.0142833009084316,11.399999618530273,1.313953797838931,11.307499885559082,-0.03452163334458591
4944,2006-05-02,11.032500267028807,11.229999542236328,11.024999618530273,11.0649995803833,4871200.0,-0.0042869726538194985,-7.631464824927723,0.21311003827202302,67.78784941757979,58.29250219120914,-0.26480888875013875,-0.44704963087188077,-0.48429775377537077,-0.2898142018696479,12.27701768303644,0.2049999237060547,0.0845302853068155,0.3873753070831274,-0.3367202089260104,1.1114708230922652,0.02532754907855761,0.7494230650876972,-0.542692830831097,25.448124236035085,-31.65339686299066,0.36204775800456906,5,-0.09375047683715643,-0.18375015258788885,-0.49625062942504705,-0.3137502670288068,0.0900001525878924,1,-0.02220710443046847,-1.7619134120496518,11.079999923706056,-1.3689385830737721,11.267499923706055,1.0142833009084316,11.399999618530273,-0.02220710443046847
4945,2006-05-03,11.012499809265137,11.100000381469727,10.8125,11.0,5166000.0,-0.0018128671905354166,2.066655137862458,-0.384617641880371,69.68085376209467,60.567443404153224,-0.19123847099023372,-0.4202420818761041,-0.45098117525201076,-0.2709562407903583,12.222492521866796,0.28750038146972656,0.1467874658557058,0.34937486648559535,-0.39315606872000153,1.0919058016911922,-0.02189060111720309,0.7206403340883938,-0.43767698627379126,27.027009611493586,-34.53644455414532,0.37126546760279866,5,-0.07375001907348633,-0.16374969482421875,-0.47625017166137695,-0.2937498092651367,-0.019999504089357245,2,0.014074890865449552,-7.631464824927723,11.032500267028807,-1.7619134120496518,11.079999923706056,-1.3689385830737721,11.267499923706055,0.014074890865449552
4946,2006-05-04,11.072500228881836,11.21500015258789,11.010000228881836,11.057499885559082,3476800.0,0.005448392341057762,-2.7272829733924033,1.20004577706569,70.58066091229838,64.0493480768119,-0.19316896165322994,-0.46800851557438605,-0.5011264224293637,-0.3319215163447762,12.760332382407533,0.2049999237060547,0.18869033680087632,0.38637528419494593,-0.37773660604780623,1.150487174437698,0.00431933907356985,0.768431229316322,-0.41946325004034435,35.135176932415405,-29.551764415045668,0.382055945121376,5,-0.13375043869018555,-0.22375011444091797,-0.5362505912780762,-0.35375022888183594,-0.18249988555908203,3,0.014224367586253672,2.066655137862458,11.012499809265137,-7.631464824927723,11.032500267028807,-1.7619134120496518,11.079999923706056,0.014224367586253672
4947,2006-05-05,11.167499542236328,11.19499969482422,11.024999618530273,11.145000457763672,4264000.0,0.008579752665680118,3.3871332939553476,1.4999046347510967,72.67079538577966,67.1467428626625,-0.1893267323360135,-0.5369833486698319,-0.5901215639177941,-0.42514758476849934,13.594344424032887,0.1700000762939471,0.2331898691665284,0.44737462997436594,-0.3396942713404645,1.2344435312891964,0.05384017931694984,0.840909080631782,-0.4425055400127036,73.57502302653684,3.970160051229769,0.39353445065741555,5,-0.22874975204467773,-0.31874942779541016,-0.6143748760223389,-0.4487495422363281,-0.44249916076660156,4,-0.017237445145043884,-2.7272829733924033,11.072500228881836,2.066655137862458,11.012499809265137,-7.631464824927723,11.032500267028807,-0.017237445145043884
4948,2006-05-08,11.1274995803833,11.162500381469727,11.03499984741211,11.112500190734863,3207600.0,-0.00358181898300014,1.9999775608661505,0.6666666666666666,67.71545599191765,70.07199837238443,-0.04949797938833278,-0.4700887930519215,-0.5370437023930741,-0.3830301257098583,14.64648476435782,0.13249969482421875,0.27387468212505794,0.3749996662139896,-0.4236635623528002,1.1736628947807795,-0.024331948069406195,0.7743312804973854,-0.3363051166481128,75.44908401480195,7.192748429500156,0.39933161428339503,5,0.05500030517578125,-0.2787494659423828,-0.5743749141693115,-0.4087495803833008,-0.3774995803833008,0,0.00022471661666245701,3.3871332939553476,11.167499542236328,-2.7272829733924033,11.072500228881836,2.066655137862458,11.012499809265137,0.00022471661666245701
4949,2006-05-09,11.140000343322754,11.177499771118164,11.085000038146973,11.13249969482422,3767600.0,0.0011234116747567136,1.2424312483382847,0.5000635808747544,66.80732571646247,69.73941800140936,0.045465172631041995,-0.4545020173936152,-0.5389530855603581,-0.393319202867195,15.837963472143871,0.0924997329711914,0.3459506980382496,0.3548754215240475,-0.4514799829282623,1.1612308259763573,-0.04830228070210829,0.7580531237502033,-0.287901454996927,81.36651407883389,16.26745303470122,0.40317770222615495,5,0.042499542236328125,-0.29125022888183594,-0.5868756771087646,-0.4212503433227539,-0.22250080108642578,1,0.008752230198139088,1.9999775608661505,11.1274995803833,3.3871332939553476,11.167499542236328,-2.7272829733924033,11.072500228881836,0.008752230198139088
4950,2006-05-10,11.154999732971193,11.24250030517578,11.107500076293944,11.1274995803833,4437200.0,0.0013464442716493163,-3.000056514736007,3.666369993643826,66.52481041493633,68.63243756398585,0.007329503425328454,-0.4276317684968749,-0.540228205388118,-0.40599723254356057,16.75612815405614,0.13500022888183594,0.4145169917043585,0.3293748378753687,-0.46518371408416037,1.1239333898348978,-0.06790443810439584,0.7266541138551332,-0.24686877402197993,62.365357638007104,1.134694255974786,0.3972792759797641,5,0.02750015258788885,-0.3062496185302752,-0.612499952316286,-0.4362497329711932,-0.1700000762939471,2,-0.0029134302225426456,1.2424312483382847,11.140000343322754,1.9999775608661505,11.1274995803833,3.3871332939553476,11.167499542236328,-0.0029134302225426456
4951,2006-05-11,11.140000343322754,11.192500114440918,11.0625,11.11750030517578,4648400.0,-0.0013446337971757538,1.0392241927400836,0.8181786655569545,72.60065109725767,68.77555472391084,-0.020596459722325378,-0.3629160371510398,-0.5226791601064296,-0.38953849721881184,17.27962046261289,0.13000011444091797,0.4917230916266604,0.27100043296814036,-0.4904445390127723,1.032445404949053,-0.10972205302231508,0.6517229189585958,-0.1803198794000238,52.873729534433444,-9.582724544412507,0.38072248599045627,5,-0.08625030517578125,-0.29125022888183594,-0.5581254959106445,-0.4212503433227539,-0.20750045776367188,3,-0.013240577522547814,-3.000056514736007,11.154999732971193,1.2424312483382847,11.140000343322754,1.9999775608661505,11.1274995803833,-0.013240577522547814
4952,2006-05-12,11.039999961853027,11.27750015258789,11.039999961853027,11.1274995803833,4555200.0,-0.008976694648817118,-4.428599455040872,-3.8888653414145193,67.46626678082168,69.0927410532387,0.048879546687246034,-0.2136174670570874,-0.41632227991044246,-0.28724831719737054,17.486574026436568,0.23750019073486328,0.45393670608499015,0.1327500343322754,-0.5782442302233441,0.8437442988878949,-0.22274709794553438,0.48824716661008516,-0.032893953354662386,2.06190026742174,-59.04887593954974,0.35549713227780977,5,0.005000114440917969,-0.19124984741210938,-0.4337499141693115,-0.32124996185302734,-0.06750011444091797,4,-0.013586922015269343,1.0392241927400836,11.140000343322754,-3.000056514736007,11.154999732971193,1.2424312483382847,11.140000343322754,-0.013586922015269343
4953,2006-05-15,11.037500381469727,11.0649995803833,10.954999923706056,11.024999618530273,4385200.0,-0.0002264112673856511,2.259289609765694,-0.14286648501362398,66.81890627857754,68.98508070446067,0.049971634832715495,-0.15756772668057906,-0.40470454566145975,-0.28256999068328525,17.5360690507438,0.10999965667724432,0.3920241639884541,0.09112544059753347,-0.5515836347510703,0.7338345159461372,-0.2302290970767693,0.41247997827183625,0.5149993896484375,25.581519135572062,-35.21338230803788,0.32135453767430205,5,0.00749969482421875,-0.1887502670288086,-0.43125033378601074,-0.31875038146972656,0.18999958038330078,0,-0.028312569802909304,-4.428599455040872,11.039999961853027,1.0392241927400836,11.140000343322754,-3.000056514736007,11.154999732971193,-0.028312569802909304
4954,2006-05-16,11.0649995803833,11.082500457763672,10.907500267028807,10.957500457763672,3701200.0,0.0024914335640469076,1.456127905342576,8.599404943545926,35.69316256051211,65.2086705709515,0.03080694917851723,-0.14650441404378256,-0.4175006005979931,-0.31042283440588747,18.827590958433305,0.17500019073486506,0.3445788415419351,0.08937463760375941,-0.5161369910747382,0.694886266282257,-0.2133811767354885,0.39213045194300733,0.47555019378662067,42.567395153786755,-13.251325584476938,0.30275581433924875,5,0.027500629425048828,-0.2162494659423828,-0.4656245708465576,-0.3462495803833008,0.09750080108642578,1,-0.02846810594929905,2.259289609765694,11.037500381469727,-4.428599455040872,11.039999961853027,1.0392241927400836,11.140000343322754,-0.02846810594929905
4955,2006-05-17,10.824999809265137,11.082500457763672,10.817500114440918,11.010000228881836,3575600.0,-0.0216899936935967,-1.6500059604701618,-1.720948181793987,21.10547851065492,59.711428081879994,0.26978344034639967,0.12199971235909857,-0.1722144840448614,-0.07297423058372132,20.01929379801237,0.2650003433227539,0.3150028086168817,-0.16475014686584544,-0.7401512568322417,0.4106509631005508,-0.45245070184904357,0.1229504081173527,0.6902279846191401,1.6303683048440432,-47.50488885567661,0.2877005549831979,5,0.22250032424926758,0.02375030517578125,-0.22812485694885254,-0.10624980926513672,0.3275003433227539,2,0.008545010124805685,1.456127905342576,11.0649995803833,2.259289609765694,11.037500381469727,-4.428599455040872,11.039999961853027,0.008545010124805685
4956,2006-05-18,10.702500343322754,10.880000114440918,10.670000076293944,10.8125,4740800.0,-0.011316348092453077,-1.3999978201753385,0.5945913901447004,21.319752721850918,54.005756674776805,0.3735631340050851,0.2685041727666224,-0.043405908259339654,0.04523789289482849,20.948890007020317,0.21000003814697443,0.2782338654542933,-0.29374961853027415,-0.851985671430068,0.2644864343695197,-0.5728676449801711,-0.014631592080377231,0.7708637897949213,5.349837522174183,-38.6240139900429,0.27911802644989686,5,0.27124977111816406,0.14624977111816406,-0.1406254768371582,0.016249656677246094,0.5549993515014666,3,0.026395636934573252,-1.6500059604701618,10.824999809265137,1.456127905342576,11.0649995803833,2.259289609765694,11.037500381469727,0.026395636934573252
4957,2006-05-19,10.984999656677246,11.135000228881836,10.737500190734863,10.782500267028807,10997600.0,0.026395636934573252,-1.717953232390417,-1.84090928794987,45.601827527530745,51.54868684540048,0.0697932954640077,0.032982134137810704,-0.315458010435556,-0.23923106146204987,21.99980468917709,0.43249988555908203,0.24490561463695748,-0.04000029563903773,-0.5256115143484816,0.4456109230704062,-0.2828059049937597,0.20280531371568422,0.42409535189453074,67.74182301451236,24.912367327059663,0.24280560935472198,5,-0.011249542236328125,-0.13624954223632812,-0.4537496566772461,-0.2662496566772461,0.25,4,-0.004779223737731431,-1.3999978201753385,10.702500343322754,-1.6500059604701618,10.824999809265137,1.456127905342576,11.0649995803833,-0.004779223737731431
4958,2006-05-22,11.029999732971193,11.1875,10.914999961853027,10.960000038146973,6057200.0,0.004096502294070881,-2.406253725293851,0.34567854720820407,49.88396566587439,49.66831350644625,0.010625840495132266,0.03485860108031602,-0.3491113785752251,-0.2846418046157204,23.103273947994968,0.27250003814697266,0.20312721022796332,-0.023625183105467684,-0.42930025796781557,0.3820498917568802,-0.22646272053664163,0.17921235432570626,0.3199676810183565,69.56516130459025,23.523482451919236,0.20283753743117391,5,-0.056249618530275214,-0.1537499427795428,-0.5424995422363299,-0.3687496185302752,0.32250022888183416,0,-0.0052130450544983775,-1.717953232390417,10.984999656677246,-1.3999978201753385,10.702500343322754,-1.6500059604701618,10.824999809265137,-0.0052130450544983775
4959,2006-05-23,10.880000114440918,11.095000267028807,10.880000114440918,11.022500038146973,3987200.0,-0.013599240449833516,-2.017547616816776,-2.035722070844635,44.51345494063907,47.22260734263545,0.13395242279539588,0.22763913700223348,-0.18935469729640175,-0.13688729820381695,24.6105151107021,0.21500015258788885,0.14074977027436475,-0.19337482452392507,-0.511503525148802,0.1247538761009519,-0.35243917483636267,-0.034310474211487474,0.4155699125329839,40.57972349890739,-7.542197911520482,0.1590643503124383,5,0.09375,0.024999618530273438,-0.3924999237060547,-0.3137497901916504,0.6499996185302752,1,0.031939323874719205,-2.406253725293851,11.029999732971193,-1.717953232390417,10.984999656677246,-1.3999978201753385,10.702500343322754,0.031939323874719205
4960,2006-05-24,11.0,11.052499771118164,10.7475004196167,10.862500190734863,6210000.0,0.011029401130226768,1.5154652959937707,-0.9649114588213248,47.14002163925646,44.39364851396865,-0.01156226651712089,0.08792911785310586,-0.30170929500273047,-0.25925564047663485,23.00087647189865,0.30499935150146484,0.09757122872785473,-0.05799994468688929,-0.3576732634280724,0.2416733740542938,-0.20783660405748172,0.09183671468370314,0.24552443091950593,63.76811060043725,13.42498514137639,0.14983665937059196,5,-0.02624988555908203,-0.06125020980834961,-0.5374999046325684,-0.466249942779541,0.3400001525878906,2,0.014772761951793223,-2.017547616816776,10.880000114440918,-2.406253725293851,11.029999732971193,-1.717953232390417,10.984999656677246,0.014772761951793223
4961,2006-05-25,10.920000076293944,11.022500038146973,10.80500030517578,10.979999542236328,3725600.0,-0.0072727203369141735,1.9999868459130496,-0.4363603576110381,40.119755919649016,41.355147307171684,0.03793841280751131,0.13715699003937054,-0.21628676918215284,-0.17943892407646267,20.97573111029119,0.21749973297119318,0.05193139221155896,-0.11399989128113042,-0.3723874720791347,0.14438768951687386,-0.24319368168013256,0.015193899117871723,0.2794824062555179,40.55554731392178,-6.565978379433922,0.12919379039900247,5,0.00874996185302912,0.018749713897706854,-0.48249983787536443,-0.43125009536742986,0.3874998092651385,3,0.021291215629080318,1.5154652959937707,11.0,-2.017547616816776,10.880000114440918,-2.406253725293851,11.029999732971193,0.021291215629080318
4962,2006-05-26,10.925000190734863,10.962499618530273,10.832500457763672,10.962499618530273,2686400.0,0.00045788593461404403,5.93339436942092,0.6249960263216269,41.68378193348474,38.56235571327248,0.016662300050317214,0.11086619374649231,-0.21746747293179602,-0.1862715736651417,18.6900320332849,0.12999916076660156,0.003134174485028396,-0.09187479019164968,-0.329681917949614,0.14593233756631463,-0.21077835407063183,0.027028773687332475,0.23212369931415644,40.340895544385994,-3.065303878478808,0.1189035638789822,5,0.003749847412109375,0.01374959945678711,-0.4874999523162842,-0.4362502098083496,0.36499977111816406,4,0.03043473668507013,1.9999868459130496,10.920000076293944,1.5154652959937707,11.0,-2.017547616816776,10.880000114440918,0.03043473668507013
4963,2006-05-30,10.697500228881836,10.907500267028807,10.697500228881836,10.892499923706056,3112400.0,-0.020823794771734905,-1.1538499158808848,5.2000712087688985,34.554927463965114,38.435885146989484,0.213291160013668,0.32489868400671007,0.013463141517402022,0.03561935498502322,17.106047221235222,0.22749996185302734,-0.06302113146789523,-0.3002497673034661,-0.5752897703556474,-0.02520976425128474,-0.43776976882955765,-0.16272976577737452,0.4206537560667769,0.0,-37.009763879699904,0.13752000152609092,5,0.23124980926513672,0.24124956130981445,-0.25874996185302734,-0.20875024795532227,0.49499988555908203,1,0.05024532987101349,5.93339436942092,10.925000190734863,1.9999868459130496,10.920000076293944,1.5154652959937707,11.0,0.05024532987101349
4964,2006-05-31,10.787500381469727,10.9375,10.672499656677246,10.732500076293944,5402800.0,0.008413194733560392,-2.028555547078506,-0.2820532884698215,37.81094118205255,40.29204766603366,0.08916480652318803,0.22725408281381476,-0.07497181530640518,-0.06108022288595194,15.658859146992562,0.2650003433227539,-0.11421564317066313,-0.19799962043762243,-0.48794311313309535,0.0919438722578505,-0.342971366785358,-0.05302787408988685,0.29480129078651274,30.263339515483402,-3.3929152026725546,0.14497174634773619,5,0.1412496566772461,0.15124940872192383,-0.34875011444091797,-0.3325004577636719,0.27250003814697266,2,0.0523753937801783,-1.1538499158808848,10.697500228881836,5.93339436942092,10.925000190734863,1.9999868459130496,10.920000076293944,0.0523753937801783
4965,2006-06-01,11.167499542236328,11.167499542236328,10.78499984741211,10.837499618530273,5304400.0,0.03522587692505175,1.3181805045805277,5.999965321126176,50.73429235709503,43.56032984772745,-0.26501021024762217,-0.1481323142302493,-0.44194614668400867,-0.44627583158215955,15.50140414702908,0.38249969482421875,-0.156758966371358,0.17424955368042028,-0.12680576026657242,0.475304867627413,0.02372189670692393,0.3247772106539166,-0.4974994659423846,100.0,65.93361771851485,0.15052765697349654,6,-0.23749971389770508,-0.05624961853027344,-0.7287492752075195,-0.7162494659423828,-0.11749935150146484,3,0.03246028256942046,-2.028555547078506,10.787500381469727,-1.1538499158808848,10.697500228881836,5.93339436942092,10.925000190734863,0.03246028256942046
4966,2006-06-02,11.229999542236328,11.407500267028807,11.104999542236328,11.350000381469727,6253200.0,0.005596597498269018,1.574467567041125,-0.3636389908389446,55.177110937757405,44.62425022664152,-0.27358601517507886,-0.20894034610626555,-0.4918772269767526,-0.5148591487626337,15.277458184983736,0.3025007247924787,-0.15171342894410955,0.22887458801269567,-0.08869592091090972,0.5464450969363011,0.07008933355089297,0.38765984247449836,-0.557499885559082,75.85026157902404,36.17671184696994,0.15878525446180256,6,-0.18999958038330078,-0.11874961853027344,-0.4812493324279785,-0.5174994468688965,-0.1574993133544922,4,0.009795246200843266,1.3181805045805277,11.167499542236328,-2.028555547078506,10.787500381469727,-1.1538499158808848,10.697500228881836,0.009795246200843266
4967,2006-06-05,10.975000381469727,11.272500038146973,10.957500457763672,11.1899995803833,3493200.0,-0.022706960922620034,-1.5200062561273808,1.7916474608598902,48.50299100277857,44.47080859740865,-0.022522943040778287,0.032567578985252865,-0.22886679190722603,-0.26297714811619777,14.787862882938743,0.3149995803833008,-0.11315706722620078,-0.016499614715575817,-0.32435863134695,0.29135940191579834,-0.170429123031262,0.13742989360011038,-0.2731007003784178,41.15652701945244,-0.28719488873660737,0.1539295083156869,6,0.06499958038330078,0.13624954223632812,-0.14500021934509277,-0.19250011444091797,-0.025000572204589844,0,0.030296081324129087,1.574467567041125,11.229999542236328,1.3181805045805277,11.167499542236328,-2.028555547078506,10.787500381469727,0.030296081324129087
4968,2006-06-06,11.130000114440918,11.182499885559082,10.957500457763672,10.9975004196167,5964400.0,0.014122982012182428,-1.1176454748633438,-0.6162799465940393,51.46728310439371,45.24345617115917,-0.18086585086564533,-0.1288409579712031,-0.37590383508332437,-0.4199848586343329,14.271809242404126,0.22499942779541016,-0.059003888728518916,0.13837509155273509,-0.16971842135224868,0.44646860445771885,-0.015671664899757687,0.29242184800522786,-0.3998764099121086,62.244908551143,20.078176650687944,0.15404675645249225,6,-0.09000015258789062,-0.09124994277954279,-0.2531251907348633,-0.315000057220459,-0.3625001907348615,1,0.014375547687956791,-1.5200062561273808,10.975000381469727,1.574467567041125,11.229999542236328,1.3181805045805277,11.167499542236328,0.014375547687956791
4969,2006-06-07,11.237500190734863,11.34749984741211,11.145000457763672,11.172499656677246,6257600.0,0.009658587168787758,-2.3750198683917727,0.49057119824955375,59.903986708529146,46.66167451218947,-0.25962377708244944,-0.241019250931787,-0.46999814775183424,-0.5285688551043481,13.879495575479162,0.2174997329711914,-0.04991686857866995,0.24100017547607422,-0.07980201369300133,0.5618023646451498,0.08059908089153645,0.401401270060612,-0.48028142370605487,72.69076920484319,24.347358369972596,0.1604010945845379,6,-0.19750022888183594,-0.1987500190734881,-0.3437502384185791,-0.4225001335144043,-0.4575004577636701,2,-0.004004456109468868,-1.1176454748633438,11.130000114440918,-1.5200062561273808,10.975000381469727,1.574467567041125,11.229999542236328,-0.004004456109468868
4970,2006-06-08,11.1225004196167,11.317500114440918,11.0,11.22249984741211,7260800.0,-0.010233572339600872,1.1896562496917,-1.5384400950732122,60.12049865060627,48.883979260073616,-0.14015916504469317,-0.13552765848085713,-0.3445061993644636,-0.41509321368012664,12.995353631093371,0.31750011444091797,-0.052313013162933686,0.12762537002563512,-0.19011097974931168,0.4453617198005819,-0.03124280486183828,0.2864935449131085,-0.33927039258789016,36.666673730923996,-16.40812640766829,0.1588681748874732,6,-0.08250045776367188,-0.08375024795532404,-0.22875046730041504,-0.27375030517578125,-0.3600006103515625,3,-0.005619240066718212,-2.3750198683917727,11.237500190734863,-1.1176454748633438,11.130000114440918,-1.5200062561273808,10.975000381469727,-0.005619240066718212
4971,2006-06-09,10.99250030517578,11.234999656677246,10.979999542236328,11.162500381469727,4136000.0,-0.011688029627909824,-1.6153643005956748,1.7000104904775253,50.19507561195202,49.829678557681085,0.0013484242922991996,-0.018070970013722487,-0.2075648697589152,-0.2893446289409347,12.28340431870767,0.25500011444091797,-0.03796540662951564,0.005000257492064009,-0.30531344399389937,0.3153139589780274,-0.15015659325091768,0.1601571082350457,-0.1842994685469712,8.974333894126858,-40.50008141507724,0.15515685074298155,6,0.04749965667724787,0.0462498664855957,-0.0987503528594953,-0.1437501907348615,-0.24750041961669744,4,0.00523082865251423,1.1896562496917,11.1225004196167,-2.3750198683917727,11.237500190734863,-1.1176454748633438,11.130000114440918,0.00523082865251423
4972,2006-06-12,10.890000343322754,11.029999732971193,10.890000343322754,11.0,3196000.0,-0.009324535729579586,-1.5454513928023697,0.647056513592651,46.46465765459412,51.15298191219542,0.10992090824875866,0.07653942626360077,-0.09747912420967708,-0.19305267328799758,11.080985118392926,0.13999938964843928,-0.03829880062615132,-0.08999972343444895,-0.4022156660469953,0.22221621917809742,-0.24610769474072214,0.06610824787182423,-0.05782752947794556,0.0,-44.99431430610853,0.1561079713062731,6,0.14999961853027344,0.14874982833862127,0.0037496089935302734,-0.04125022888183594,-0.020000457763671875,0,0.01675848299407834,-1.6153643005956748,10.99250030517578,1.1896562496917,11.1225004196167,-2.3750198683917727,11.237500190734863,0.01675848299407834
4973,2006-06-13,10.725000381469727,10.97249984741211,10.710000038146973,10.88249969482422,5030400.0,-0.015151511170906184,-1.7999979654947917,1.431816408451331,46.11529097612849,52.075687444870525,0.312047082383339,0.22865029996621544,0.07173380759003756,-0.03528320926891837,10.21061674331949,0.2624998092651367,-0.025783595607618892,-0.2393746852874763,-0.57019822425986,0.0914488536849074,-0.40478645477366904,-0.07396291580128356,0.6824998855590803,2.352995735017585,-41.41519814268183,0.16541176948619218,6,0.33374977111816406,0.3137497901916486,0.16874957084655762,0.1237497329711914,-0.08750057220458984,1,0.02097896688042611,-1.5454513928023697,10.890000343322754,-1.6153643005956748,10.99250030517578,1.1896562496917,11.1225004196167,0.02097896688042611
4974,2006-06-14,10.75,10.779999732971193,10.614999771118164,10.710000038146973,4859200.0,0.0023309666798210227,2.300018119915613,-0.2539691189827401,43.42104470629809,51.26310437255975,0.31421130095417205,0.18850653791622207,0.053661775730194705,-0.0631302372762832,9.686833574749771,0.16499996185302912,-0.015531258330558018,-0.1986250877380371,-0.5391294059513498,0.14187923047527562,-0.3688772468446935,-0.028372928631380745,0.6435502624511695,19.217105039877822,-21.11155942363424,0.17025215910665664,6,0.26125001907348633,0.26125001907348633,0.265625,0.09875011444091797,-0.1400003433227539,2,0.0016278998796330768,-1.7999979654947917,10.725000381469727,-1.5454513928023697,10.890000343322754,-1.6153643005956748,10.99250030517578,0.0016278998796330768
4975,2006-06-15,10.917499542236328,10.970000267028807,10.664999961853027,10.817500114440918,5314800.0,0.01558135276617012,1.9755999981392143,2.4999880790596762,49.93709339830967,50.680880201510014,0.12015554327106415,0.02982110200062138,-0.10764182523335819,-0.23337036643964737,9.455340902278676,0.3050003051757795,0.032689022025955694,-0.03575053215026891,-0.3716665417041547,0.3001654774036169,-0.20370853692721091,0.1322074726266731,0.44490870056152154,48.79029467003632,8.139602613267627,0.16795800477694284,6,0.0637502670288086,0.0937504768371582,0.09812545776367188,-0.06874942779541016,-0.19999980926513494,3,-0.012594441495801467,2.300018119915613,10.75,-1.7999979654947917,10.725000381469727,-1.5454513928023697,10.890000343322754,-0.012594441495801467
4976,2006-06-16,10.984999656677246,11.037500381469727,10.8125,10.86750030517578,11526400.0,0.006182744884007718,1.022468057383127,1.1750002384199612,51.46340351455029,51.009814925040196,0.015921774028750946,-0.016263562249587693,-0.1667443786731262,-0.3031665433439237,10.034670987747967,0.22500038146972656,0.07469577667241367,0.017624616622924805,-0.29697797353910893,0.33222720678495854,-0.13967667845809117,0.17492591170394078,0.347512247253416,87.57381089963523,44.947204812148655,0.15730129508101687,6,-0.003749847412109375,0.026250362396240234,0.030625343322753906,-0.13624954223632812,-0.3049993515014666,4,-0.020254879778431545,1.9755999981392143,10.917499542236328,2.300018119915613,10.75,-1.7999979654947917,10.725000381469727,-0.020254879778431545
4977,2006-06-19,10.932499885559082,11.087499618530273,10.887499809265137,11.03499984741211,4666400.0,-0.004779223737731431,-1.0779188609419819,-0.8723449154674522,56.266667073568335,51.54307981050405,0.06901669493577423,0.03383619191765774,-0.10225421882722685,-0.2503774255620854,9.663818948695182,0.19999980926513672,0.06335157232597943,-0.032250165939331055,-0.34710956287731776,0.28260923099865565,-0.1896798644083244,0.1251795325296623,0.37131153305907993,67.19581311610409,18.385036530936944,0.1574296984689934,6,0.04874992370605469,0.0787501335144043,0.01875019073486328,-0.08374977111816406,0.1424999237060547,0,-0.017150697641229562,1.022468057383127,10.984999656677246,1.9755999981392143,10.917499542236328,2.300018119915613,10.75,-0.017150697641229562
4978,2006-06-20,10.97249984741211,11.024999618530273,10.8725004196167,10.962499618530273,4537600.0,0.003658812007477197,1.6521652596487155,-0.09756324491295974,55.06848699447338,51.00580206449786,0.004834189587619164,-0.0112702187561311,-0.1293099677453906,-0.2927265970629662,9.056125991965562,0.15249919891357422,0.03606677880554621,0.010624790191650746,-0.30277265909873385,0.32402223948203535,-0.14607393445354155,0.16732351483684305,0.3037591053060531,75.66141624213849,23.492257426432616,0.15669872464519194,6,-0.006249904632568359,0.03875017166137695,-0.025624752044677734,-0.1237497329711914,-0.1724996566772461,1,-0.00934153231063406,-1.0779188609419819,10.932499885559082,1.022468057383127,10.984999656677246,1.9755999981392143,10.917499542236328,-0.00934153231063406
4979,2006-06-21,11.227499961853027,11.3125,11.0,11.0,5005200.0,0.023239928729738013,-1.7472532079094198,22.749475491131033,51.76472040197983,50.07738225909492,-0.28131713725914054,-0.2518122249125909,-0.3683776693269323,-0.5541655393111977,8.956260183101941,0.3400001525878906,0.04889817260397855,0.24824991226196325,-0.0839993892894011,0.5804992138133276,0.08212526148628108,0.4143745630376454,-0.6125001907348633,86.87258175455443,39.07020924825948,0.16612465077568234,6,-0.2637500762939453,-0.21624994277954102,-0.2806248664855957,-0.3787498474121094,-0.32250022888183416,2,-0.05254955730060096,1.6521652596487155,10.97249984741211,-1.0779188609419819,10.932499885559082,1.022468057383127,10.984999656677246,-0.05254955730060096
4980,2006-06-22,11.162500381469727,11.404999732971193,11.005000114440918,11.225000381469727,4022400.0,-0.005789319136419113,-1.1192002789019844,-0.274725320790942,48.017642860903955,49.83544528675623,-0.23473137824262835,-0.18341826835788488,-0.2832785837509597,-0.4946909161252968,9.60192784646335,0.3999996185302752,0.04084313521560645,0.17512531280517507,-0.16705973940896968,0.5173103650193198,0.004032786698102697,0.34621783891224744,-0.5335506057739252,59.071820963460794,14.205229678002055,0.17109252610707226,6,-0.15250062942504883,-0.15125036239624023,-0.19187521934509277,-0.3137502670288086,-0.24750041961669922,3,-0.04949614386662482,-1.7472532079094198,11.227499961853027,1.6521652596487155,10.97249984741211,-1.0779188609419819,10.932499885559082,-0.04949614386662482
4981,2006-06-23,11.15250015258789,11.300000190734865,11.077500343322754,11.1274995803833,3270000.0,-0.0008958771368497986,-2.560024719426904,-0.4000091552734375,56.089192029303184,50.90483799505724,-0.22311087887186076,-0.16348877993022093,-0.2505433882953003,-0.4870965326424681,10.282488192654156,0.22249984741211115,0.0010854521345109447,0.15350008010864258,-0.19479032708331268,0.5017904873005978,-0.020645123487335937,0.3276452837046211,-0.4925083786010731,52.58217728156783,6.946951143059948,0.1741452035959777,6,-0.1425004005432129,-0.1412501335144043,-0.2043750286102295,-0.30375003814697266,-0.43000030517578125,4,-0.03900474455638159,-1.1192002789019844,11.162500381469727,-1.7472532079094198,11.227499961853027,1.6521652596487155,10.97249984741211,-0.03900474455638159
4982,2006-06-26,11.25749969482422,11.297499656677244,11.130000114440918,11.130000114440918,3284000.0,0.0094148882133811,-1.6274524470241245,5.099866488651607,54.529297654466674,51.8397276259837,-0.3022872281361302,-0.25539532975030177,-0.33119969561780316,-0.5939157776796744,10.999826865611823,0.16749954223632635,-0.030312578643091115,0.241874647140504,-0.12289572417981809,0.6066450184608261,0.05948946148034295,0.42425983280066504,-0.5677076024780288,72.30042660190637,27.577910971737964,0.1823851856601615,6,-0.2474999427795428,-0.2462496757507342,-0.34624958038330256,-0.40874958038330256,-0.4924993515014666,0,-0.05129908108404868,-2.560024719426904,11.15250015258789,-1.1192002789019844,11.162500381469727,-1.7472532079094198,11.227499961853027,-0.05129908108404868
4983,2006-06-27,11.234999656677246,11.324999809265135,11.170000076293944,11.21500015258789,5083200.0,-0.0019986709977277695,-1.8181857589969872,0.1568593718444474,49.905461730389256,52.56021840643828,-0.22332045178164073,-0.20086074592804337,-0.28347122776132494,-0.5716283720624151,12.11091457650843,0.1549997329711914,-0.027559207326429913,0.19249963760375977,-0.1522349819170863,0.5372342571246058,0.02013232784333674,0.3648669473641828,-0.516599258706055,58.0246448443859,16.144285254711363,0.17236730976042297,6,-0.19999980926513672,-0.22374963760375977,-0.3237495422363281,-0.3862495422363281,-0.31999969482421875,1,-0.01424119735660312,-1.6274524470241245,11.25749969482422,-2.560024719426904,11.15250015258789,-1.1192002789019844,11.162500381469727,-0.01424119735660312
4984,2006-06-28,11.352499961853027,11.352499961853027,11.210000038146973,11.210000038146973,3063200.0,0.010458416445606966,1.0,7.125172857755949,58.679235505217484,53.531567529428045,-0.27532137786742084,-0.28866225704384263,-0.381111097647139,-0.6844289100195837,13.463070839217478,0.1424999237060547,-0.0036657707872507217,0.281749963760376,-0.06756914026026806,0.63106906778102,0.10709041175005396,0.456409515770698,-0.6066355904818366,86.87504470352583,42.50374799538466,0.1746595520103224,6,-0.24375009536743164,-0.341249942779541,-0.42750000953674316,-0.5037498474121094,-0.4875001907348633,2,-0.04866767434262842,-1.8181857589969872,11.234999656677246,-1.6274524470241245,11.25749969482422,-2.560024719426904,11.15250015258789,-0.04866767434262842
4985,2006-06-29,11.529999732971193,11.532500267028807,11.292499542236328,11.399999618530273,5581600.0,0.015635302507342352,2.5555351478889334,0.9122819932807877,69.5810568459994,55.54464012181128,-0.39873200577932444,-0.4612610624689939,-0.5382932615430231,-0.8582247796054254,14.121688064173126,0.2400007247924787,0.04157833435049696,0.44112472534179936,0.03730278742195736,0.8449466632616414,0.23921375638187747,0.6430356943017213,-0.7577699471360031,99.45043198309872,48.51135526153,0.20191096895992142,6,-0.3274993896484393,-0.45624971389770685,-0.5906248092651385,-0.6812496185302752,-0.7174997329711932,3,-0.054206419295288466,1.0,11.352499961853027,-1.8181857589969872,11.234999656677246,-1.6274524470241245,11.25749969482422,-0.054206419295288466
4986,2006-06-30,11.34000015258789,11.56999969482422,11.337499618530273,11.547499656677244,5480800.0,-0.01647871507229781,-1.1882301198709457,-1.5961486263433604,65.41097210237766,56.5606740139012,-0.17106972328513237,-0.2767890927362586,-0.3307321403830894,-0.6657082819834912,13.98787971793291,0.2325000762939471,0.09127014314161208,0.2456251144409176,-0.1691380889690759,0.6603883178509111,0.03824351273592086,0.45300671614591437,-0.522154137881083,47.72732691336491,-9.256354057687155,0.20738160170499714,6,-0.11875009536743164,-0.24750041961669922,-0.38375020027160645,-0.49125003814697266,-0.6075000762939471,4,-0.03747797045998047,2.5555351478889334,11.529999732971193,1.0,11.352499961853027,-1.8181857589969872,11.234999656677246,-0.03747797045998047
4987,2006-07-03,11.307499885559082,11.412500381469727,11.274999618530273,11.392499923706055,1804000.0,-0.0028659847082446177,1.1999954223982057,0.4096397170682867,71.93974351698249,58.43525807195777,-0.08915754265445841,-0.2298880624324564,-0.2754472331158837,-0.6274615199298879,14.438678285738337,0.13750076293945312,0.11625620122793023,0.1964998722076423,-0.2247212952780444,0.617721039693329,-0.014110711535201048,0.4071104559504857,-0.4294815764428819,34.37498509882474,-28.29970615102779,0.21061058374284294,7,-0.022500038146972656,-0.21500015258789062,-0.3737499713897705,-0.45874977111816406,-0.4349994659423828,0,-0.051735577631451646,-1.1882301198709457,11.34000015258789,2.5555351478889334,11.529999732971193,1.0,11.352499961853027,-0.051735577631451646
4988,2006-07-05,11.289999961853027,11.404999732971193,11.072500228881836,11.260000228881836,4579600.0,-0.0015476386365834705,1.5576956229894625,-0.3529378765609398,70.45456351657614,60.51190730691291,-0.024455726771433817,-0.21058347579063508,-0.2364275708184902,-0.5987099411045662,14.517715817268224,0.33249950408935725,0.13452254838611566,0.17099995613098073,-0.25775086633110256,0.599750778593064,-0.0433754551000618,0.38537536736202327,-0.35662314188018485,43.718586221835274,-23.44306105275499,0.21437541123104203,7,-0.0025000572204589844,-0.19750022888183594,-0.3562500476837158,-0.4412498474121094,-0.2624998092651367,2,-0.04650129497822475,1.1999954223982057,11.307499885559082,-1.1882301198709457,11.34000015258789,2.5555351478889334,11.529999732971193,-0.04650129497822475
4989,2006-07-06,11.192500114440918,11.337499618530273,11.1875,11.244999885559082,3254000.0,-0.008635947541323685,-3.79998779296875,-1.7500079473567092,61.000031280541386,61.954394909094844,0.07549655414872447,-0.12293048796838058,-0.11898376817312517,-0.49100992534501664,14.018542832233349,0.14999961853027344,0.1458753620919513,0.07575011253356934,-0.35084922954882636,0.502349454615965,-0.13754955850762762,0.2890497835747663,-0.20819346447996523,24.12060590492759,-43.49091694649097,0.21329967104119762,7,0.12874984741210938,-0.10000038146972656,-0.25875020027160645,-0.34375,-0.2775001525878906,3,-0.024793401809292903,1.5576956229894625,11.289999961853027,1.1999954223982057,11.307499885559082,-1.1882301198709457,11.34000015258789,-0.024793401809292903
4990,2006-07-07,11.0600004196167,11.227499961853027,11.024999618530273,11.142499923706056,2716800.0,-0.011838257178417466,-1.6557229424235034,1.5714259763851384,52.851743013875044,61.59467835182505,0.21448274680807344,0.004897903321126051,0.005815727524387526,-0.3483782283705974,13.906260528147223,0.2025003433227539,0.1562287705930796,-0.053624582290648704,-0.4809615943587673,0.3737124297774699,-0.267293088324708,0.1600439237434106,0.5099992752075213,6.422164437927163,-56.24090302918717,0.21366850603405915,7,0.23749923706054688,0.03249931335449219,-0.1262505054473877,-0.21125030517578125,-0.0025005340576171875,4,-0.017631161039801557,-3.79998779296875,11.192500114440918,1.5576956229894625,11.289999961853027,1.1999954223982057,11.307499885559082,-0.017631161039801557
4991,2006-07-10,11.050000190734863,11.182499885559082,10.994999885559082,11.135000228881836,2304000.0,-0.0009041797922628714,1.0833408391304578,1.0303096859213483,54.61691118718858,61.60441318879415,0.2329069782954214,0.02047659681391245,0.004858793227704439,-0.3276823494975254,13.831444863155223,0.1875,0.1557328111320686,-0.0664998054504391,-0.4911710694063718,0.3581714585054936,-0.27883543742840544,0.14583582652752725,0.5090995025634779,13.173710142742603,-46.89532616874287,0.21233563197796632,7,0.2324995994567871,0.042499542236328125,-0.029375314712524414,-0.2012500762939453,0.05249977111816406,0,-0.02149322955976063,-1.6557229424235034,11.0600004196167,-3.79998779296875,11.192500114440918,1.5576956229894625,11.289999961853027,-0.02149322955976063
4992,2006-07-11,11.072500228881836,11.11750030517578,11.0,11.022500038146973,3626400.0,0.002036202512090357,-1.4736836821763417,-0.5882372740634362,53.98408160721964,62.057593175108636,0.20272360429184388,0.013017431145033953,-0.0242913539498808,-0.3413230478391185,14.172333282554705,0.11750030517577947,0.16873608994443146,-0.05312476158142054,-0.46495266838527805,0.35870314522243696,-0.2590387149833493,0.1527891918205082,0.46403547210693574,18.90252979651831,-37.575104365946586,0.20591395340192845,7,0.20999956130981445,0.01999950408935547,0.003124713897705078,-0.22375011444091797,0.037499427795410156,1,-0.030706718948718237,1.0833408391304578,11.050000190734863,-1.6557229424235034,11.0600004196167,-3.79998779296875,11.192500114440918,-0.030706718948718237
4993,2006-07-12,10.949999809265137,11.114999771118164,10.880000114440918,11.092499732971193,3580800.0,-0.011063483141518948,1.5066630045572917,-2.8499876022812156,37.6391855405064,59.7198098456963,0.31351476009926493,0.16151972361847555,0.09604299042129227,-0.2114638786660663,14.779135056316875,0.2349996566772461,0.16465619752542082,-0.18687515258789134,-0.5634031854356234,0.18965288025984073,-0.3751391690117565,0.0013888638359738081,0.5648744591064467,15.300496328089336,-35.79021921641183,0.1882640164238657,7,0.27500009536743164,0.1424999237060547,0.1256251335144043,-0.10124969482421875,0.2025003433227539,2,-0.007077569954189622,-1.4736836821763417,11.072500228881836,1.0833408391304578,11.050000190734863,-1.6557229424235034,11.0600004196167,-0.007077569954189622
4994,2006-07-13,10.767499923706056,11.0,10.707500457763672,10.994999885559082,5318000.0,-0.01666665650575272,1.4631520617418294,1.5964918151275926,34.07255924702798,55.77442122358836,0.45181932960625915,0.3640636119017895,0.27574276652472385,-0.022990936630241876,15.307477765375532,0.2924995422363281,0.15042312293728344,-0.3702500343322743,-0.7430555651393593,0.002555496474810681,-0.5566527997358168,-0.18384726892873182,0.7092818954296867,11.538369838920929,-36.95062666776761,0.18640276540354267,7,0.37125015258788885,0.32499980926513494,0.2718751430511457,0.0812501907348615,0.3450002670288068,3,0.02414675929640908,1.5066630045572917,10.949999809265137,-1.4736836821763417,11.072500228881836,1.0833408391304578,11.050000190734863,0.02414675929640908
4995,2006-07-14,10.779999732971193,10.822500228881836,10.682499885559082,10.7524995803833,3900800.0,0.0011608831533507225,1.4888696743129377,-0.12087981186413843,35.01003565247106,52.396539395820966,0.3595550071373861,0.35914820541487913,0.2611751376678484,-0.028226742051517206,16.373805786429457,0.1400003433227539,0.14463610713699993,-0.3508752346038797,-0.7452310707265113,0.04348060151875188,-0.5480531526651955,-0.1536973165425639,0.6352395772547847,19.49996948242223,-27.29514850585153,0.19717791806131607,7,0.2675004005432111,0.3124999999999982,0.25937533378600897,0.06875038146972479,0.23750019073486328,4,0.012523212636910364,1.4631520617418294,10.767499923706056,1.5066630045572917,10.949999809265137,-1.4736836821763417,11.072500228881836,0.012523212636910364
4996,2006-07-17,10.762499809265137,10.84000015258789,10.72249984741211,10.822500228881836,3231600.0,-0.0016233695862284403,1.473683682176379,-2.1818213344429163,28.571428571428584,47.57783773520387,0.32019345576573244,0.3785318448103894,0.2744269683857077,-0.005686310006357331,17.20229147196351,0.11750030517578125,0.11284101811505387,-0.35725016593933034,-0.780433301080933,0.06593296920227232,-0.5688417335101317,-0.145658598368529,0.5794655584941513,18.390769318463413,-24.13801737954438,0.21159156757080164,7,0.28125,0.3299999237060547,0.27687525749206543,0.08625030517578125,0.3074998855590838,0,0.027409995960231193,1.4888696743129377,10.779999732971193,1.4631520617418294,10.767499923706056,1.5066630045572917,10.949999809265137,0.027409995960231193
4997,2006-07-18,10.744999885559082,10.797499656677246,10.6274995803833,10.737500190734863,4169600.0,-0.0016260092001106896,2.0222440744633956,-0.12499403957720734,28.695655058373248,42.93795901762577,0.27883409036184403,0.40186851130144063,0.2843252816178641,0.014248776485711545,18.02289335153418,0.1700000762939453,0.04335374349168575,-0.36537508964538645,-0.8135916864848891,0.0828415071941162,-0.5894833880651369,-0.141266791225636,0.5310189339801852,24.10261727255121,-15.785852145096644,0.2241082984197511,7,0.23749971389770508,0.3474998474121094,0.2943751811981201,0.10375022888183594,0.21250057220458984,1,0.033271296426388375,1.473683682176379,10.762499809265137,1.4888696743129377,10.779999732971193,1.4631520617418294,10.767499923706056,0.033271296426388375
4998,2006-07-19,10.869999885559082,10.932499885559082,10.729999542236328,10.762499809265137,5024800.0,0.011633317946144972,-1.3478217602830607,14.333926754832147,29.157651726996107,39.39991684500963,0.09833247293190439,0.28332179885681974,0.1543089689384587,-0.10389201744829712,18.696228088615698,0.2025003433227539,-0.008929277366013011,-0.23525009155273402,-0.692360323505504,0.221860140400036,-0.4638052075291199,-0.006694975576348128,0.3281966252814694,65.10067973220343,29.868686417213,0.22855511597638528,7,0.05749988555908203,0.22249984741210938,0.16937518119812012,-0.021249771118164062,0.03499984741211115,2,0.022079096011491828,2.0222440744633956,10.744999885559082,1.473683682176379,10.762499809265137,1.4888696743129377,10.779999732971193,0.022079096011491828
4999,2006-07-20,10.637499809265137,10.779999732971193,10.635000228881836,10.77750015258789,3520800.0,-0.021389151678172902,-1.0000000000000244,-1.3023278508188285,13.195867855698992,34.99370849410118,0.2724808576118303,0.4947186877384073,0.37858463724305125,0.13274787850361847,18.50959257006136,0.2349996566772461,-0.07762401449038947,-0.4382501602172848,-0.9364472320862323,0.05994691165166266,-0.6873486961517585,-0.18915162428281107,0.49221306992054537,3.2787602871651202,-22.84563837246335,0.24909853593447384,7,0.2674999237060547,0.4549999237060547,0.41125035285949707,0.21125030517578125,0.25500011444091975,3,0.04841366416516357,-1.3478217602830607,10.869999885559082,2.0222440744633956,10.744999885559082,1.473683682176379,10.762499809265137,0.04841366416516357
5000,2006-07-21,10.609999656677246,10.710000038146973,10.545000076293944,10.5625,5400000.0,-0.00258520828023312,-3.0000231195162104,-0.3392824299561992,15.238077937884029,30.61828257751178,0.25639860503022405,0.5045743665775895,0.39688770904938053,0.1656271752210614,18.14875417258632,0.16499996185302912,-0.14885671195758654,-0.4381252765655521,-0.9757783438951897,0.09952779076408547,-0.70695181023037,-0.1692987429007342,0.45944762665214967,16.774093516734606,-6.344310472314664,0.2688265336648187,7,0.2212505340576154,0.44750022888183594,0.40125036239624023,0.23875045776367188,0.3250007629394531,4,0.04736103207518738,-1.0000000000000244,10.637499809265137,-1.3478217602830607,10.869999885559082,2.0222440744633956,10.744999885559082,0.04736103207518738
5001,2006-07-24,10.717499732971193,10.717499732971193,10.524999618530273,10.607500076293944,3800800.0,0.010131958508244887,2.5000130046902775,2.315798984078618,23.777770996093878,27.26202584294225,0.1081459975171537,0.3824211333651757,0.28173363751026415,0.05859745274581307,17.796343921773406,0.19250011444091975,-0.19901631177768664,-0.30887517929076935,-0.8636712949434244,0.24592093636188572,-0.5862732371170978,-0.03147712146444093,0.2785249413732398,47.23926093214333,24.489511940715623,0.27739805782632765,7,0.10249996185302557,0.3299999237060529,0.27875018119811834,0.1312503814697248,0.13250064849853338,0,0.02799162101324315,-3.0000231195162104,10.609999656677246,-1.0000000000000244,10.637499809265137,-1.3478217602830607,10.869999885559082,0.02799162101324315
5002,2006-07-25,10.68000030517578,10.824999809265137,10.5649995803833,10.729999542236328,4138000.0,-0.0034988970123368546,1.1666706403134413,-0.4545399374040919,23.36244887012454,25.67572176845538,0.09399925124128572,0.39467249798217274,0.3142093190395929,0.09878894475809652,17.210967158696725,0.26000022888183594,-0.2315614190807569,-0.31749963760376154,-0.8816805330615693,0.24668125785404627,-0.5995900853326663,-0.03540918987485675,0.24066036023838855,38.03695339285461,17.19855403698203,0.2820904477289043,7,0.08249950408935725,0.3674993515014666,0.31624960899353205,0.1687498092651385,0.2150001525878924,1,0.03651679574011224,2.5000130046902775,10.717499732971193,-3.0000231195162104,10.609999656677246,-1.0000000000000244,10.637499809265137,0.03651679574011224
5003,2006-07-26,11.074999809265137,11.232500076293944,10.619999885559082,10.875,8426000.0,0.036984971236183606,1.3786399317058633,-4.0000572213319705,45.927196757836015,26.992903714100716,-0.3144746999014494,-0.013627059787850726,-0.08124700005760133,-0.2898769648214099,16.48296483395617,0.6125001907348615,-0.2590473802316353,0.08549985885620082,-0.46895492520376614,0.6399546429161678,-0.19172753317378266,0.3627272508861843,-0.5500001907348633,77.73849256201932,54.94763556791994,0.27722739202998326,7,-0.19624996185302734,-0.027500152587890625,-0.0787498950958252,-0.22624969482421875,-0.034999847412109375,2,-0.010609422440185257,1.1666706403134413,10.68000030517578,2.5000130046902775,10.717499732971193,-3.0000231195162104,10.609999656677246,-0.010609422440185257
5004,2006-07-27,10.800000190734863,11.2475004196167,10.734999656677246,11.135000228881836,5501200.0,-0.024830665757683668,-1.2042991125722688,-1.6750017881410486,41.79809529769099,27.747132563569597,-0.03842041557987663,0.22963170698071167,0.18920434833029454,-0.007563746285024209,15.638147771570132,0.5125007629394531,-0.2964640659387303,-0.16187477111816406,-0.6948157398442856,0.37106619760795745,-0.4283452554812257,0.10459571324489758,-0.260850563049317,38.06232073252666,12.65561724065719,0.26647048436306087,7,0.08624982833862305,0.2474994659423828,0.1887497901916504,0.04874992370605469,0.2649993896484375,3,0.009722179664997332,1.3786399317058633,11.074999809265137,1.1666706403134413,10.68000030517578,2.5000130046902775,10.717499732971193,0.009722179664997332
5005,2006-07-28,10.904999732971193,10.975000381469727,10.817500114440918,10.875,3085200.0,0.009722179664997332,-1.1724249061120866,-0.08955143150769306,45.68450607002935,29.648585618969683,-0.13837571534537396,0.07948308815587346,0.08851995801363266,-0.10799779637195428,14.151173695916203,0.17500019073486328,-0.3010418597412201,-0.02562522888183416,-0.48675921963877933,0.435508761875111,-0.25619222426030674,0.20494176649663842,-0.3375160736084002,52.595113233025195,24.58181433531,0.23056699537847292,7,-0.018749713897706854,0.1424999237060529,0.082500219345091,-0.056249618530275214,0.05000019073486328,4,-0.001146245719506389,-1.2042991125722688,10.800000190734863,1.3786399317058633,11.074999809265137,1.1666706403134413,10.68000030517578,-0.001146245719506389
5006,2006-07-31,10.914999961853027,10.9399995803833,10.762499809265137,10.854999542236328,4724800.0,0.000917031556782133,2.2272786384956174,2.000031789426718,45.27734931504109,31.490996091932775,-0.1390963570146031,0.0379564230202174,0.08698918178731319,-0.11217042577377256,12.3706870760393,0.17749977111816406,-0.2844556678043624,0.005625009536743164,-0.41331764035797214,0.42456765943145847,-0.2038463154106136,0.21509633448409993,-0.32031563208007796,51.282044116290834,21.202692900835487,0.20947132494735762,7,-0.028749942779541016,0.13249969482421875,0.09562492370605469,-0.06624984741210938,-0.07999992370605469,0,0.0018323827607487075,-1.1724249061120866,10.904999732971193,-1.2042991125722688,10.800000190734863,1.3786399317058633,11.074999809265137,0.0018323827607487075
5007,2006-08-01,10.72249984741211,10.854999542236328,10.6225004196167,10.845000267028807,4010400.0,-0.017636290894520346,2.2631691663153104,-2.041659381705446,43.453232039756344,33.07939390446169,0.0557379225599508,0.1943469369368156,0.27678931192754774,0.08545633376890116,10.645737027250165,0.2924995422363281,-0.2741888041481033,-0.15762510299682653,-0.5395851652961472,0.22433495930249414,-0.34860513414648686,0.03335492815283381,-0.10170287404540979,16.334641373168264,-14.969131756844678,0.19098003114966033,8,0.16375017166137695,0.3249998092651367,0.28812503814697266,0.1262502670288086,0.11750030517578125,1,0.01189093363227145,2.2272786384956174,10.914999961853027,-1.1724249061120866,10.904999732971193,-1.2042991125722688,10.800000190734863,0.01189093363227145
5008,2006-08-02,10.765000343322754,10.927499771118164,10.65999984741211,10.68000030517578,5561200.0,0.003963674191229005,-3.2799661257467214,-0.6938754855937529,49.92176581802025,37.1600492336085,-0.0036018538784574616,0.11646958599397728,0.23057631445553461,0.0484615055549078,10.075821787519592,0.2674999237060547,-0.253434552325448,-0.08887462615966868,-0.4211614375418886,0.24341218522255126,-0.25501803185077776,0.0772687795314404,-0.1424999237060547,22.79998779296875,-10.549413028576069,0.16614340569110994,8,0.12124967575073242,0.2824993133544922,0.24562454223632812,0.08374977111816406,0.7374992370605469,2,0.012076183027857734,2.2631691663153104,10.72249984741211,2.2272786384956174,10.914999961853027,-1.1724249061120866,10.904999732971193,0.012076183027857734
5009,2006-08-03,10.914999961853027,11.037500381469727,10.68000030517578,10.692500114440918,3479600.0,0.01393400963738145,-1.8888957390895298,2.617644088904791,53.89049941790088,41.45476273138814,-0.1230371620493127,-0.05837870284113933,0.08336633516370284,-0.09514422136042455,9.638741651627166,0.3575000762939471,-0.2268044881293818,0.07499999999999929,-0.2186836654769877,0.3686836654769863,-0.0718418327384942,0.22184183273849278,-0.2924995422363281,70.4818238850627,33.91902857449404,0.14684183273849394,8,-0.028749942779541016,0.13249969482421875,0.10812497138977051,-0.06624984741210938,0.6024999618530273,3,0.011452130136222038,-3.2799661257467214,10.765000343322754,2.2631691663153104,10.72249984741211,2.2272786384956174,10.914999961853027,0.011452130136222038
5010,2006-08-04,10.864999771118164,11.130000114440918,10.77750015258789,11.032500267028807,3172400.0,-0.004580869529052678,-1.0583955426480702,-0.7528117338453809,52.899576282389184,44.69051887430985,-0.03694659051920013,-0.025019269481772355,0.1317641280276316,-0.04081219407850156,10.131939817015677,0.35249996185302734,-0.21027367612858328,0.03474984169006312,-0.24055342817765357,0.3100531115577798,-0.10290179324379523,0.17240147662392147,-0.2174993515014645,47.78315218208331,8.553170838379295,0.13765163493385793,8,0.04125022888183594,0.18249988555908203,0.19500017166137695,0.011250019073486328,0.6275005340576154,4,0.0184077140799197,-1.8888957390895298,10.914999961853027,-3.2799661257467214,10.765000343322754,2.2631691663153104,10.72249984741211,0.0184077140799197
5011,2006-08-07,10.8125,10.9399995803833,10.762499809265137,10.8774995803833,3536800.0,-0.004832008488184325,-1.151512874606248,0.3880560474159814,51.87240384813791,47.85829164964466,0.03402412766767604,0.009249511875504268,0.18459744260310273,0.01503958472831357,10.768078370961618,0.17749977111816406,-0.15034616739938933,-0.005874919891358132,-0.2610182418517475,0.24926840206903123,-0.1334465808715528,0.12169674108883655,-0.1409995803833013,37.43836347509734,-3.552072683241285,0.12757166098019487,8,0.12125015258789062,0.2349996566772461,0.3256251811981201,0.0924997329711914,0.8975000381469727,0,0.013179183695357866,-1.0583955426480702,10.864999771118164,-1.8888957390895298,10.914999961853027,-3.2799661257467214,10.765000343322754,0.013179183695357866
5012,2006-08-08,10.732500076293944,10.917499542236328,10.664999961853027,10.875,2807600.0,-0.007398836874548564,1.2197862083420667,2.1923206713910806,46.08819608100618,47.87618046333024,0.13662151699540992,0.06584748493474635,0.2638469873121885,0.09708215266097753,11.260975642716165,0.2524995803833008,-0.0969049643599611,-0.06887483596801935,-0.2965545999603183,0.1588049280242796,-0.18271471796416883,0.04496504602813012,0.5150003433227557,15.42557184917307,-21.585005891319298,0.11383988199614913,8,0.20250034332275568,0.23624992370605646,0.42437481880188166,0.2149996757507342,0.9200000762939471,1,0.009550427311846299,-1.151512874606248,10.8125,-1.0583955426480702,10.864999771118164,-1.8888957390895298,10.914999961853027,0.009550427311846299
5013,2006-08-09,10.8725004196167,11.0600004196167,10.795000076293944,10.8149995803833,3853600.0,0.01304452292825875,-4.435912985640904,-0.4035148773272962,57.05707958975365,49.57162316244831,-0.03925188813380487,-0.08459378017985486,0.13204173584444057,-0.0389629295748648,11.986109259750403,0.3275003433227557,-0.05381984753559266,0.07500047683715749,-0.14452054526731573,0.2945214989416307,-0.034760034215079116,0.1847609878893941,0.36334999084472663,44.62373971467714,3.20808114980386,0.10976051105223653,8,0.003749847412109375,0.0924992561340332,0.31624937057495117,0.07499933242797852,0.8274993896484357,2,-0.0029892173625645224,1.2197862083420667,10.732500076293944,-1.151512874606248,10.8125,-1.0583955426480702,10.864999771118164,-0.0029892173625645224
5014,2006-08-10,11.02750015258789,11.0649995803833,10.817500114440918,10.869999885559082,4540800.0,0.014256125729048774,1.1290356983178351,2.7390951006733673,61.64576916753869,51.34509683994935,-0.17722404072049258,-0.23095753420455267,-0.015694247609184586,-0.1905428879748321,12.009739734043386,0.2474994659423828,0.0002534441437482826,0.2170001983642571,-0.024713035539088324,0.45871343226760253,0.0961435814125835,0.3378568153159307,0.19693324890136665,77.95700468428262,32.043628284967596,0.12085661695167307,8,-0.15124988555908203,-0.09625053405761719,0.16249966621398926,-0.08000040054321289,0.6700000762939453,3,0.04307408036479954,-4.435912985640904,10.8725004196167,1.2197862083420667,10.732500076293944,-1.151512874606248,10.8125,0.04307408036479954
5015,2006-08-11,10.914999961853027,11.012499809265137,10.8774995803833,11.012499809265137,2330800.0,-0.010201785461636304,1.7692397981141672,-0.6190456006926994,55.49375163809259,52.48025265362174,-0.07057819067519588,-0.11365188611844701,0.09066181041517041,-0.07176953697933364,11.932676686296492,0.15000057220458984,-0.007387282567297149,0.09774999618530344,-0.14788509918446913,0.343385091555076,-0.025067551499581953,0.22056754387018884,0.298244770843505,62.50005960470162,16.06229175466619,0.12281754768488615,8,-0.03874969482421875,-0.028749942779541016,0.29187488555908203,0.03249979019165039,0.6625003814697283,4,0.05519926376167761,1.1290356983178351,11.02750015258789,-4.435912985640904,10.8725004196167,1.2197862083420667,10.732500076293944,0.05519926376167761
5016,2006-08-14,11.057499885559082,11.202500343322754,10.942500114440918,10.949999809265137,3027200.0,0.013055421365467668,-3.2449202024133905,-1.1025666105872687,59.92114952266138,54.310021262833416,-0.21315421183686212,-0.2455051506687873,-0.05846793321316035,-0.20782250686889014,12.212640845570748,0.28750038146972656,0.017927472831079427,0.22549991607666087,-0.04084771687431399,0.4918475490276357,0.09232609960117344,0.3586737325521483,-0.3924999237060547,73.02318979436136,24.468455889253917,0.133173816475487,8,-0.1262497901916504,-0.1712498664855957,0.13749980926513672,-0.1100001335144043,0.742500305175783,0,0.03933985296122877,1.7692397981141672,10.914999961853027,1.1290356983178351,11.02750015258789,-4.435912985640904,10.8725004196167,0.03933985296122877
5017,2006-08-15,11.102499961853027,11.229999542236328,11.05500030517578,11.162500381469727,2536800.0,0.004069642935535134,-1.2580585618566245,-0.5581430421745533,50.88567332180938,54.417122096587754,-0.22191989966342085,-0.2765266337926242,-0.10149097431093068,-0.24696661457375768,12.141995717663267,0.17499923706054865,0.030675959050766366,0.2526249885559082,-0.03617687706739048,0.5414268541792069,0.10822405574425886,0.39702592136755754,-0.4267499923706062,70.6897156512399,24.759663591112734,0.14440093281164953,8,-0.1550002098083496,-0.21624994277954102,0.08499979972839355,-0.010000228881835938,0.6075000762939453,1,0.05471741304942568,-3.2449202024133905,11.057499885559082,1.7692397981141672,10.914999961853027,1.1290356983178351,11.02750015258789,0.05471741304942568
5018,2006-08-16,11.109999656677246,11.1850004196167,11.010000228881836,11.1850004196167,3904800.0,0.0006754960459343096,3.6666242815726564,1.250003973615195,62.06223746122215,55.32509299029012,-0.19594014218418643,-0.27945189154763383,-0.11188259380881682,-0.24950522629480432,12.715421393126148,0.17500019073486328,0.044429471722217784,0.2481246948242184,-0.06325958387295039,0.5595089735213872,0.092432555475634,0.4038168341728028,-0.4120797042846682,70.90907829850394,22.99306464073554,0.15569213934858459,8,-0.16249990463256836,-0.22374963760375977,0.0775001049041748,-0.017499923706054688,0.502500534057619,2,0.04882992913366979,-1.2580585618566245,11.102499961853027,-3.2449202024133905,11.057499885559082,1.7692397981141672,10.914999961853027,0.04882992913366979
5019,2006-08-17,11.15250015258789,11.274999618530273,11.100000381469727,11.1274995803833,4027600.0,0.0038254272928892608,-3.375037253382607,-0.3333375718427343,60.12270991547595,56.12766339396643,-0.22485416394945723,-0.2965983586331191,-0.1603063591172056,-0.28475124130609863,13.034490865020295,0.17499923706054688,0.07997104098093466,0.2648751735687256,-0.053481900882873745,0.5832322480203249,0.10569663634292503,0.42405371079452614,-0.4332970166015624,69.18252724869185,20.95544074847151,0.15917853722579983,8,-0.18250036239624023,-0.2525005340576172,0.006249666213989258,-0.06000041961669922,0.682499885559082,3,0.049092100352959855,3.6666242815726564,11.109999656677246,-1.2580585618566245,11.102499961853027,-3.2449202024133905,11.057499885559082,0.049092100352959855
5020,2006-08-18,11.112500190734863,11.255000114440918,11.06999969482422,11.182499885559082,4352800.0,-0.003586636297310042,-1.3870916138559353,-2.799923707800877,57.88423731213955,56.79564488996661,-0.16321835400919404,-0.22875022832926462,-0.12310924114927957,-0.23857385668187447,12.939256583528419,0.18500041961669744,0.10023116577702851,0.19975018501281738,-0.10539379462057319,0.504894164646208,0.047178195196122985,0.3523221748295118,-0.3599492657958976,51.127918749695255,3.151470363661872,0.15257198981669517,8,-0.1425004005432129,-0.21250057220458984,0.003124713897705078,-0.020000457763671875,0.8800001144409162,4,0.052643422101780635,-3.375037253382607,11.15250015258789,3.6666242815726564,11.109999656677246,-1.2580585618566245,11.102499961853027,0.052643422101780635
5021,2006-08-21,11.017499923706056,11.162500381469727,11.005000114440918,11.050000190734863,3003600.0,-0.008548955266431735,-4.478281060819664,0.46429155313348963,62.77055848125603,58.649240712216596,-0.0403209577417325,-0.11607346982555633,-0.027882584545521283,-0.13900358514932698,12.615058710628437,0.1575002670288086,0.099814920267292,0.08974990844726705,-0.2042733273127375,0.3837731442072716,-0.05726170943273523,0.23676152632726932,-0.23360207715161252,4.629567490243139,-45.393403596569506,0.14701161788000267,8,0.01749992370605291,-0.11750030517578303,0.05250000953674139,0.07499980926513494,0.9525003433227504,0,0.0508282662577344,-1.3870916138559353,11.112500190734863,-3.375037253382607,11.15250015258789,3.6666242815726564,11.109999656677246,0.0508282662577344
5022,2006-08-22,11.06999969482422,11.162500381469727,10.96500015258789,11.005000114440918,2833200.0,0.004765125616674748,-1.7241504048196892,-1.9999706564161386,63.09010135143437,59.31957646351445,-0.04460218095390012,-0.14530736235012398,-0.07623686081599246,-0.18574338568672566,12.799138804126887,0.19750022888183594,0.10719682649532558,0.12274971008300994,-0.15326934964644323,0.3987687698124631,-0.015259819781716644,0.26075923994773653,-0.25663574195122685,33.87087842785037,-18.786142236854417,0.13800952986472675,8,-0.023749828338624823,-0.1700000762939471,-0.0018749237060564639,0.02250003814697088,0.8524999618530238,1,0.06594403938890414,-4.478281060819664,11.017499923706056,-1.3870916138559353,11.112500190734863,-3.375037253382607,11.15250015258789,0.06594403938890414
5023,2006-08-23,10.957500457763672,11.147500038146973,10.9399995803833,11.102499961853027,2464800.0,-0.010162532986622175,-1.3055445177355691,-2.2307760024648364,51.8847233582205,58.235015818034654,0.09076746079323428,-0.04433532179622901,0.0445053470037049,-0.06887823974338936,12.983404110574611,0.20750045776367188,0.1193564920137824,0.01612544059753418,-0.2533694967584097,0.28562037795347806,-0.11862202808043776,0.15087290927550612,-0.11643836495124127,5.224141906722122,-43.31189779965006,0.13474746867797208,8,0.11874914169311523,-0.05750083923339844,0.07999920845031738,0.13499927520751953,0.8149995803833008,2,0.06867438274667248,-1.7241504048196892,11.06999969482422,-4.478281060819664,11.017499923706056,-1.3870916138559353,11.112500190734863,0.06867438274667248
5024,2006-08-24,10.904999732971193,11.079999923706056,10.850000381469727,11.0625,3072400.0,-0.004791304823106857,1.3896042130085797,1.086212453056031,51.769909637257854,57.82125559571969,0.13864400991784542,0.017323204930411507,0.10400299601716512,-0.011114949715349098,12.928243198043768,0.2299995422363299,0.15118059082212199,-0.04162526130676092,-0.3035074367198156,0.22025691410629378,-0.17256634901328738,0.08931582639976554,0.36999988555908025,13.58009574425543,-33.603251114979535,0.13094108770652707,8,0.15750026702880682,-0.005000114440919745,0.10500001907348455,0.18749999999999822,0.967500686645506,3,0.06487853966878587,-1.3055445177355691,10.957500457763672,-1.7241504048196892,11.06999969482422,-4.478281060819664,11.017499923706056,0.06487853966878587
5025,2006-08-25,10.892499923706056,10.9975004196167,10.787500381469727,10.842499732971193,4649200.0,-0.001146245719506389,-1.625018626580221,-0.31746099024529423,53.66972075719988,57.1266523995573,0.16496430535303652,0.030397015701593588,0.11809890502099485,0.0052310309562404456,12.742905109151295,0.21000003814697266,0.15100818930111437,-0.05350008010864116,-0.3158597565552572,0.2088595963379749,-0.18467991833195008,0.07767975811466776,0.37399971008300525,27.999877929687973,-19.572773948506093,0.13117983822330828,8,0.13875007629394354,0.007499694824216974,0.10624980926513494,0.19999980926513494,0.9499998092651367,4,0.08652743824121512,1.3896042130085797,10.904999732971193,-1.3055445177355691,10.957500457763672,-1.7241504048196892,11.06999969482422,0.08652743824121512
5026,2006-08-28,10.9350004196167,11.0,10.807499885559082,10.869999885559082,2426800.0,0.003901812826103024,-1.026311298499222,1.3000057220240706,59.619962179250884,58.09712893927302,0.11539488993916436,-0.011097230001572811,0.07554521308026452,-0.03249842280601811,12.831204399945007,0.19250011444091797,0.12878917112186627,-0.01199960708618164,-0.2740140046435595,0.25001479047119624,-0.14300680586487147,0.11900759169250819,0.31233924407958824,39.333343505859375,-11.797362111752193,0.13100719877868894,8,0.09624958038330078,-0.03500080108642578,0.009374618530273438,0.12249946594238281,1.1349992752075213,0,0.09670780475344043,-1.625018626580221,10.892499923706056,1.3896042130085797,10.904999732971193,-1.3055445177355691,10.957500457763672,0.09670780475344043
5027,2006-08-29,10.850000381469727,10.9350004196167,10.739999771118164,10.9350004196167,4557200.0,-0.007773208494303074,3.588248493756241,-1.3076821502978373,48.872179013437474,56.63156688951916,0.17970960577647155,0.08848106020556834,0.16119573401962128,0.05882271656667015,13.58628041306266,0.19500064849853516,0.12616797959856818,-0.10337467193603445,-0.34801860992259215,0.14126926605052326,-0.22569664092931419,0.018947297057245294,0.37894571093749896,26.99399712142665,-23.928732498026815,0.12232196899327909,8,0.1574993133544922,0.06999921798706055,0.08374929428100586,0.19749927520751953,1.1399993896484375,1,0.10322579227479856,-1.026311298499222,10.9350004196167,-1.625018626580221,10.892499923706056,1.3896042130085797,10.904999732971193,0.10322579227479856
5028,2006-08-30,10.895000457763672,10.962499618530273,10.787500381469727,10.875,2479600.0,0.004147472323669188,1.258072455207718,-0.23529939750249637,42.535234877693355,54.67740299643221,0.11287463383465379,0.0566227053683761,0.11609294126808933,0.02058935178499155,13.999248779947893,0.17499923706054688,0.10224010793409377,-0.06487460136413503,-0.29491724198779323,0.16516803925952317,-0.17989592167596413,0.05014671894769407,0.30460885536620985,45.58841678914807,-1.8355662687990275,0.11502132031182928,8,0.10249948501586914,0.05249929428100586,0.009999275207519531,0.15249919891357422,1.1624994277954102,2,0.09430923870970442,3.588248493756241,10.850000381469727,-1.026311298499222,10.9350004196167,-1.625018626580221,10.892499923706056,0.09430923870970442
5029,2006-08-31,11.039999961853027,11.06999969482422,10.875,10.932499885559082,4292800.0,0.013308811197527692,1.3283609282834672,5.374880793438871,56.79347769749871,54.55620748369434,-0.05560912862259215,-0.08277592001250866,-0.03554716373328759,-0.11685134272784126,14.169158120303226,0.19499969482422053,0.09903951104308284,0.07387490272521902,-0.15782052079479314,0.30557032624523117,-0.04197280903478706,0.1897226144852251,0.13203277875615171,90.90916972516784,43.51710362873115,0.11584771176000609,8,-0.08874988555908203,-0.09124994277954102,-0.07687520980834961,0.00749969482421875,0.9375,3,0.06634964482110361,1.258072455207718,10.895000457763672,3.588248493756241,10.850000381469727,-1.026311298499222,10.9350004196167,0.06634964482110361
5030,2006-09-01,11.0649995803833,11.212499618530273,11.0649995803833,11.09749984741211,2684400.0,0.002264458208030451,-8.0768508465624,-0.3023278508188286,50.46727083882959,53.18917552342473,-0.0984034714724693,-0.09699688523625838,-0.06493834888566852,-0.13179472411694526,14.231295081182054,0.1724996566772461,0.07737448183032747,0.08887453079223562,-0.14170506157344143,0.31945412315791266,-0.026415265390603793,0.20416432697507503,-0.3249998092651367,68.78305062851699,23.615579312333082,0.11528979618283856,9,-0.08874988555908203,-0.11624956130981445,-0.09812474250793457,-0.017499923706054688,0.8400001525878924,4,0.07297793672446096,1.3283609282834672,11.039999961853027,1.258072455207718,10.895000457763672,3.588248493756241,10.850000381469727,0.07297793672446096
5031,2006-09-05,10.954999923706056,11.03499984741211,10.8774995803833,10.949999809265137,3786800.0,-0.009941225562471678,-1.0999955495368339,-0.15384841104497968,41.4985505238892,50.790114320364154,0.002009546914798932,0.025535083662765246,0.03962337754753875,-0.011118758093273229,13.986400715410587,0.1875,0.051929797019727886,-0.02825012207031108,-0.24599009623113766,0.1894898520905155,-0.13712010915072526,0.0806198650101031,-0.20555015563965107,45.50269249089758,3.4164042407063064,0.10886998708041354,9,0.021249771118162286,-0.006249904632570136,0.011874914169309747,0.09249973297118963,0.9049997329711879,1,0.08101321911875448,-8.0768508465624,11.0649995803833,1.3283609282834672,11.039999961853027,1.258072455207718,10.895000457763672,0.08101321911875448
5032,2006-09-06,10.835000038146973,10.949999809265137,10.807499885559082,10.897500038146973,3529600.0,-0.010953891957535267,-1.425524316602818,-12.49971390424885,35.969400664068985,49.0217451321251,0.09517814148035697,0.16190889062905356,0.14929383840844324,0.11892812016120402,14.21634863882282,0.14750003814697443,0.027444225926402055,-0.15337500572204554,-0.3500730179714342,0.04332300652734311,-0.25172401184673987,-0.055025999597351216,-0.07628927307128919,11.176409869761514,-26.137742010173596,0.09834900612469391,9,0.1412496566772461,0.11374998092651367,0.13187479972839355,0.21249961853027344,1.1424999237060547,2,0.11398243214851522,-1.0999955495368339,10.954999923706056,-8.0768508465624,11.0649995803833,1.3283609282834672,11.039999961853027,0.11398243214851522
5033,2006-09-07,10.84000015258789,10.94499969482422,10.827500343322754,10.842499732971193,2655600.0,0.00046147802707108276,-7.545656320444034,0.03999328613284092,33.42173590129127,46.98305916146215,0.08019071832291935,0.16269031287032654,0.13453478512956174,0.12442540794758372,13.864504118870947,0.11749935150146662,0.002162409692008538,-0.14674987792968786,-0.34796376232966786,0.05446400647029215,-0.24735682012967786,-0.046142935729697854,-0.07221361044311614,8.024762582033706,-24.214861717178355,0.10060694219998961,9,0.13624954223632812,0.12749958038330078,0.12687468528747559,0.20749950408935547,1.0900001525878888,3,0.10608852420133297,-1.425524316602818,10.835000038146973,-1.0999955495368339,10.954999923706056,-8.0768508465624,11.0649995803833,0.10608852420133297
5034,2006-09-08,11.5024995803833,11.552499771118164,10.982500076293944,11.114999771118164,14609200.0,0.061116182515666084,1.3384593715337694,-155.02594429596004,62.46005533144024,47.95976300304441,-0.5460647426175065,-0.48738735929085664,-0.5340144540165355,-0.5272102433927071,14.236240729526708,0.7124996185302734,-0.01264959327947146,0.49199957847595144,0.18579387449130813,0.7982052824605947,0.3388967264836307,0.6451024304682722,-0.7258187767108168,93.28856397107485,60.817616032541835,0.1531028519923213,9,-0.3562498092651367,-0.3937497138977051,-0.5356247425079346,-0.4549999237060547,0.5900001525878924,4,0.048250408643552234,-7.545656320444034,10.84000015258789,-1.425524316602818,10.835000038146973,-1.0999955495368339,10.954999923706056,0.048250408643552234
5035,2006-09-11,11.517499923706055,11.635000228881836,11.422499656677244,11.522500038146973,6295200.0,0.0013040942290782898,-1.1794858000811628,-0.012903527489214245,66.83503153871146,48.7614373763178,-0.5175068205815787,-0.47952084458523636,-0.5607372610109298,-0.5321472395866085,14.712306863761954,0.21250057220459162,-0.0016056280258016642,0.47687492370605433,0.09986521132875836,0.8538846360833503,0.28837006751740546,0.6653797798947032,-0.7097863613357429,85.80057324158088,47.75036586174648,0.18850485618864798,9,-0.3299999237060547,-0.36749982833862305,-0.5506250858306885,-0.4700002670288086,0.5874996185302734,0,0.0399392264982934,1.3384593715337694,11.5024995803833,-7.545656320444034,10.84000015258789,-1.425524316602818,10.835000038146973,0.0399392264982934
5036,2006-09-12,11.49250030517578,11.52750015258789,11.414999961853027,11.47249984741211,3837600.0,-0.0021705768348927457,1.5,-3.9999999999996447,64.49403192309342,50.497198810724015,-0.45271746214233843,-0.4429725729286691,-0.5418671042294498,-0.4976065058274628,14.44172076347392,0.11250019073486328,0.015055421269590141,0.4301252841949452,0.002255949310395522,0.8579946190794949,0.21619061675266948,0.644059951637221,-0.6351495428147764,82.77947255781662,42.37472664345389,0.21393466744227513,9,-0.2812499999999982,-0.34250020980834783,-0.5156254768371564,-0.4450006484985334,0.6349992752075213,1,0.03589292293598101,-1.1794858000811628,11.517499923706055,1.3384593715337694,11.5024995803833,-7.545656320444034,10.84000015258789,0.03589292293598101
5037,2006-09-13,11.710000038146973,11.772500038146973,11.422499656677244,11.460000038146973,8541200.0,0.018925362383783506,-1.1538434451917194,12.499713904254401,74.08000126953203,54.002172854261644,-0.5983166581005168,-0.6457334519382947,-0.7620475682285672,-0.7016088421884863,14.290643755806482,0.35000038146972834,0.03841692415518061,0.6172500133514411,0.10038738646664491,1.1341126402362374,0.35881869990904214,0.8756813267938401,-0.805990307794719,93.38624125041376,46.52660405752685,0.2584313134423982,9,-0.4200000762939453,-0.49125003814697266,-0.7193751335144043,-0.6625003814697266,0.5124998092651367,2,0.012809531856671885,1.5,11.49250030517578,-1.1794858000811628,11.517499923706055,1.3384593715337694,11.5024995803833,0.012809531856671885
5038,2006-09-14,11.65250015258789,11.734999656677244,11.607500076293945,11.670000076293945,3368800.0,-0.004910323259758154,-1.372083532939411,-0.06999969482421875,73.84374081688146,55.89664653419306,-0.4716662460189145,-0.5749867791145906,-0.7073876770982537,-0.6315673401223556,14.408869415667608,0.127499580383299,0.052881471774592015,0.5326251029968265,-0.04178634827886185,1.107036554272515,0.24541937735898323,0.8198308286346698,-0.6790111976120592,84.81014033499325,32.34706463971827,0.2872057256378441,9,-0.3625001907348633,-0.39625024795532227,-0.700624942779541,-0.6050004959106445,0.5,3,0.027890993778957984,-1.1538434451917194,11.710000038146973,1.5,11.49250030517578,-1.1794858000811628,11.517499923706055,0.027890993778957984
5039,2006-09-15,11.699999809265135,11.8725004196167,11.577500343322756,11.732500076293945,10236000.0,0.004076348942736896,-1.1261328137082203,1.8571662125341615,75.19503481733756,58.64417586513841,-0.4645520408148798,-0.6106757109924317,-0.754090740188559,-0.6665609309371714,14.305625760175856,0.29500007629394354,0.09273907630825917,0.5527497768402085,-0.07766328635638331,1.1831628400368004,0.23754324524191262,0.8679563084385045,-0.6625899676356131,62.29498628377945,6.459162222385636,0.31520653159829576,9,-0.3599996566772443,-0.3937497138977033,-0.7793748378753644,-0.6525001525878888,0.7600002288818377,4,0.01965816236411455,-1.372083532939411,11.65250015258789,-1.1538434451917194,11.710000038146973,1.5,11.49250030517578,0.01965816236411455
5040,2006-09-18,11.697500228881836,11.850000381469727,11.662500381469727,11.710000038146973,4062800.0,-0.00021363935248264188,-3.545481868519311,0.38460635582027886,74.40003857428938,62.2998967596273,-0.40554428057745184,-0.5924789662498,-0.7465356728192418,-0.664575839057532,14.388560854581103,0.1875,0.14108120824425008,0.5210001945495613,-0.1552439950204363,1.1972443841195588,0.18287809976456337,0.8591222893345591,-0.576581329453596,61.748630462515955,3.667332185487645,0.33812209478499855,9,-0.3575000762939453,-0.3912501335144043,-0.7937502861022949,-0.6500005722045898,0.7049999237060547,0,0.03376785606843424,-1.1261328137082203,11.699999809265135,-1.372083532939411,11.65250015258789,-1.1538434451917194,11.710000038146973,0.03376785606843424
5041,2006-09-19,11.577500343322756,11.770000457763672,11.335000038146973,11.677499771118164,9493600.0,-0.01025859228134851,2.05262594321471,8.000076295109341,72.76999481224081,66.38885166497974,-0.21004509757759138,-0.4515240216155867,-0.6224480896488647,-0.5472704156645829,14.258646148531307,0.4350004196166992,0.16398794380926773,0.3730002880096457,-0.3216476209549022,1.0676481969741936,0.025676333527371753,0.7203242424919196,-0.38142329187567015,45.11630382711482,-16.19931774170253,0.3473239544822742,9,-0.22749996185302912,-0.27125024795532404,-0.6962502002716082,-0.5300006866455096,0.44749927520751775,1,0.04556244295149625,-3.545481868519311,11.697500228881836,-1.1261328137082203,11.699999809265135,-1.372083532939411,11.65250015258789,0.04556244295149625
5042,2006-09-20,11.800000190734865,11.887499809265135,11.647500038146973,11.649999618530273,7348800.0,0.01921829763023375,-2.0967765752573158,-1.5000143051966455,75.49299679403667,71.06343620861811,-0.3143182888214682,-0.6498479902290644,-0.8389158467679447,-0.7690826118637393,14.495332550796109,0.30999946594237926,0.2014567137000931,0.5590001106262221,-0.1811179007179291,1.2991181219703734,0.1889411049541465,0.9290591162982977,-0.5362808024708183,84.16295841115263,19.996330760411666,0.3700590056720758,9,-0.3650002479553258,-0.48625040054321467,-0.8912501335144061,-0.752500534057619,0.26000022888183416,2,0.02775418511480887,2.05262594321471,11.577500343322756,-3.545481868519311,11.697500228881836,-1.1261328137082203,11.699999809265135,0.02775418511480887
5043,2006-09-21,11.710000038146973,11.854999542236328,11.625,11.837499618530273,4951600.0,-0.007627131451960367,1.83077356464174,-0.8499939600856932,69.47677577752297,71.84307181373842,-0.09826401118198369,-0.5276339835037103,-0.7398558860264224,-0.6759173330032304,14.862893845733677,0.22999954223632812,0.2598250412361107,0.43137497901916433,-0.3244035780431922,1.1871535360815209,0.053485700487986065,0.8092642575503426,-0.375,67.87333128501864,6.796597264716809,0.37788927853117854,9,-0.09875011444091797,-0.39625024795532227,-0.7931251525878906,-0.6625003814697266,0.39999961853027166,3,0.04376599552481619,-2.0967765752573158,11.800000190734865,2.05262594321471,11.577500343322756,-3.545481868519311,11.697500228881836,0.04376599552481619
5044,2006-09-22,11.612500190734865,11.72249984741211,11.537500381469727,11.68000030517578,3016400.0,-0.008326203850938407,1.4262352492386199,0.5294144046434464,65.27200370297467,71.6694020542121,0.018417103013469216,-0.39464599296746705,-0.6283589766767186,-0.5750287491052841,15.650085254330486,0.1849994659423828,0.3397337216043095,0.29850010871887456,-0.44983906347240854,1.0468392809101577,-0.07566947737676699,0.6726696948145161,-0.21120018005371222,50.22629276864331,-9.467691360890647,0.3741695860956417,9,-0.00125026702881037,-0.29875040054321467,-0.695625305175783,-0.565000534057619,0.6774997711181623,4,0.046501610590617526,1.83077356464174,11.710000038146973,-2.0967765752573158,11.800000190734865,2.05262594321471,11.577500343322756,0.046501610590617526
5045,2006-09-25,11.835000038146973,11.862500190734865,11.595000267028807,11.640000343322756,5137200.0,0.019160374058777796,1.1399993896484355,-2.88887946989939,73.09714222779573,72.62530319917903,-0.17244332964260778,-0.5722555536673362,-0.8343906732537825,-0.7924922808675845,17.00111179015057,0.26749992370605824,0.43568358284286823,0.4738749504089359,-0.2813758551367709,1.2291257559546427,0.09624954763608251,0.8515003531817893,-0.3753560516357428,90.49777504669152,27.81036899015021,0.37762540277285334,9,-0.22375011444091797,-0.5212502479553223,-0.9000003337860107,-0.7875003814697266,0.5150003433227539,0,0.05280946328563396,1.4262352492386199,11.612500190734865,1.83077356464174,11.710000038146973,-2.0967765752573158,11.800000190734865,0.05280946328563396
5046,2006-09-26,11.99250030517578,12.037500381469727,11.81999969482422,11.859999656677244,5987600.0,0.013308007310616432,-1.0470597739013097,0.6794915685277264,79.79411416707215,73.26020463223904,-0.28112297148001275,-0.681404415179637,-0.9726889238285814,-0.9449472818295686,18.588226034178433,0.21750068664550604,0.4482433465754738,0.5785002231597876,-0.19888474326127437,1.3558851895808495,0.1898077399492557,0.9671927063703194,-0.4815136199340806,90.99998474121058,20.89638143181297,0.3886924832105313,9,-0.30625009536742986,-0.6037502288818342,-1.0575006008148176,-0.9450006484985334,0.2574996948242205,1,0.03418802059443449,1.1399993896484355,11.835000038146973,1.4262352492386199,11.612500190734865,1.83077356464174,11.710000038146973,0.03418802059443449
5047,2006-09-27,11.970000267028807,12.057499885559082,11.859999656677244,11.962499618530273,3973600.0,-0.0018761757410389324,1.1643874271679968,0.056608390853394974,78.82656102280698,73.81385132178632,-0.24346646902271551,-0.6015356360973438,-0.9302882564944728,-0.9189984618672273,20.30433624982018,0.1975002288818377,0.4545120440534518,0.5000001907348608,-0.2676175375810832,1.2676179190508048,0.1161913265768888,0.8838090548928328,-0.3853016643151843,83.17313423528968,5.001467219829337,0.38380886415797244,9,-0.2737503051757795,-0.5712504386901838,-1.0025005340576154,-0.9225006103515607,0.29500007629394887,2,0.004594766104806247,-1.0470597739013097,11.99250030517578,1.1399993896484355,11.835000038146973,1.4262352492386199,11.612500190734865,0.004594766104806247
5048,2006-09-28,11.922499656677244,12.0625,11.84749984741211,12.024999618530273,3530800.0,-0.003968304869833794,1.4225270385712674,-13.665479974574357,65.61339370673898,72.7492245317198,-0.17169421448509503,-0.4986779560974277,-0.8670584104718255,-0.8676515853782707,22.256419685137633,0.21500015258789062,0.468637274918688,0.40112462043762065,-0.3415900614333971,1.1438393023086384,0.029767279502111776,0.7724819613731295,-0.26215284870834843,73.33324856222106,-2.8053530030049103,0.371357340935509,9,-0.223749637603758,-0.5212497711181623,-0.9493749141693097,-0.8749999999999982,0.305000305175783,3,0.011532880427675085,1.1643874271679968,11.970000267028807,-1.0470597739013097,11.99250030517578,1.1399993896484355,11.835000038146973,0.011532880427675085
5049,2006-09-29,11.772500038146973,11.880000114440918,11.765000343322756,11.869999885559082,4184800.0,-0.012581222298149841,-1.0444542402767276,0.9512183775435037,58.61487694689902,70.99531768423199,-0.011542767605837057,-0.3067128793966205,-0.6952529430622825,-0.7148384946622635,23.573222812090897,0.15749931335448863,0.4433794135583238,0.21449999809265208,-0.49997193865811873,0.9289719348434229,-0.14273597028273421,0.5717359664680384,-0.039765655612477246,37.96788716649453,-35.42223388966507,0.35723596837538546,9,-0.07375001907348633,-0.3712501525878906,-0.7843754291534424,-0.7250003814697266,0.9200000762939453,4,0.028668474617681516,1.4225270385712674,11.922499656677244,1.1643874271679968,11.970000267028807,-1.0470597739013097,11.99250030517578,0.028668474617681516
5050,2006-10-02,11.8725004196167,11.994999885559082,11.795000076293945,11.8149995803833,4595200.0,0.008494404854167747,-3.1025666105872687,-0.589753120231621,62.21865829313705,69.82294695988713,-0.0939932113711599,-0.3616578962926429,-0.7709493253672335,-0.8116548411663942,24.358598419141277,0.22249984741210938,0.4249063068276371,0.274125337600708,-0.4138145863617222,0.9620652615631382,-0.0698446243805062,0.6180952995819222,-0.10750007629394354,36.13452112671503,-34.57798194974025,0.34396996198121504,10,-0.07250022888183594,-0.4712505340576172,-0.8912506103515625,-0.8250007629394531,0.9349994659423828,0,0.035165258157961565,-1.0444542402767276,11.772500038146973,1.4225270385712674,11.922499656677244,1.1643874271679968,11.970000267028807,0.035165258157961565
5051,2006-10-03,11.842499732971193,11.977499961853027,11.782500267028807,11.90250015258789,3527600.0,-0.002526905503068,-1.1666710818414228,-1.0434703287225617,54.84459470768418,67.52868006140352,-0.02508747017863122,-0.2759046110386034,-0.7199577333208644,-0.7783727496474757,26.2783789566105,0.19499969482422053,0.39835351196648183,0.19974966049194443,-0.4250490549631696,0.8245483759470584,-0.11264969723561258,0.5121490182195014,0.22000026702880682,26.05024507054008,-40.067708044560625,0.31239935772755656,10,-0.0424995422363299,-0.44124984741211115,-0.8768749237060565,-0.7950000762939471,1.0825004577636719,1,0.04285418281121678,-3.1025666105872687,11.8725004196167,-1.0444542402767276,11.772500038146973,1.4225270385712674,11.922499656677244,0.04285418281121678
5052,2006-10-04,12.06999969482422,12.06999969482422,11.779999732971193,11.827500343322756,4897600.0,0.019210467974057455,1.3917586587960469,-4.041627592784034,63.57721751708567,66.8731735880216,-0.23496990241762283,-0.42808572724893423,-0.9221815297478972,-0.9996383710137078,28.462845470322296,0.28999996185302734,0.38033002867837595,0.36549963951111053,-0.15927494461624825,0.8902742236384693,0.10311234744743025,0.6278869315747908,-0.2874994277954137,100.0,34.74917803803042,0.26238729206367956,10,-0.26624965667724787,-0.6649999618530291,-1.1043748855590838,-1.0225000381469744,0.8000001907348615,2,0.014913033117388341,-1.1666710818414228,11.842499732971193,-3.1025666105872687,11.8725004196167,-1.0444542402767276,11.772500038146973,0.014913033117388341
5053,2006-10-05,11.989999771118164,12.087499618530273,11.9375,12.017499923706055,3274000.0,-0.006627997160626453,-1.2641504001842574,-0.11340299434872718,59.23566376008734,66.202469149923,-0.12412859100427198,-0.2714296138683103,-0.8300478697897482,-0.9137660990468142,30.784359599703347,0.14999961853027344,0.37271354486977515,0.22799973487854075,-0.12026507044413037,0.5762645402012119,0.05386733221720519,0.4021321375398763,-0.21000003814697088,69.7674212292814,3.9715750243876187,0.1741324026613353,10,-0.14874982833862305,-0.5524997711181641,-1.0262501239776611,-0.942500114440918,1.052499771118164,3,0.022935827977830447,1.3917586587960469,12.06999969482422,-1.1666710818414228,11.842499732971193,-3.1025666105872687,11.8725004196167,0.022935827977830447
5054,2006-10-06,12.057499885559082,12.095000267028807,11.96500015258789,11.984999656677244,3672800.0,0.005629701061672598,-1.3111288189616856,-2.63635733111395,61.00915585010238,64.85935955240151,-0.1361889783427248,-0.3111725806134835,-0.875514303390327,-0.975380821913781,31.054244271541975,0.1300001144409162,0.3397177153979598,0.26774983406066966,-0.08189605805440792,0.6173957261757472,0.09292688800313087,0.44257278011820844,-0.27750015258788885,88.09513717749255,20.887332635958572,0.17482294605753915,10,-0.12749958038330078,-0.6062498092651367,-1.0850000381469727,-1.010000228881836,0.942500114440918,4,0.014099114900058884,-1.2641504001842574,11.989999771118164,1.3917586587960469,12.06999969482422,-1.1666710818414228,11.842499732971193,0.014099114900058884
5055,2006-10-09,11.977499961853027,12.100000381469727,11.975000381469727,12.0600004196167,3019200.0,-0.006634868294866703,-1.8571553133514986,-1.137933756017967,62.53916339806753,62.9421428002899,-0.037827695895312985,-0.20547862709547005,-0.7773409851369486,-0.8860688405909531,31.103236931981478,0.125,0.326248962837278,0.16474990844726634,-0.16967751484812155,0.4991773317426542,-0.0024638032004276056,0.3319636200949603,-0.1786001968383779,61.718696449060275,-7.941350098954672,0.16721371164769358,10,-0.04499959945678711,-0.523749828338623,-1.0274999141693115,-0.9300003051757812,1.2049999237060547,0,0.05969527487915549,-1.3111288189616856,12.057499885559082,-1.2641504001842574,11.989999771118164,1.3917586587960469,12.06999969482422,0.05969527487915549
5056,2006-10-10,11.904999732971193,12.047499656677244,11.8774995803833,11.975000381469727,4742000.0,-0.0060530352003956844,-1.7199804688989822,0.8484880011097025,53.633198125124586,60.14288025610296,0.02341794088249216,-0.10592109019130191,-0.6874575112642596,-0.8026276343471981,30.972178973663077,0.17000007629394354,0.3273745550128382,0.07162470817566025,-0.22879268396889607,0.37204210032021656,-0.07858398789661791,0.2218334042479384,-0.0820119186401378,39.062420837741804,-27.57493070391444,0.15020869607227832,10,0.027500629425047052,-0.4512495994567889,-0.9424998760223406,-0.8575000762939471,1.2475004196166974,1,0.07580849834783221,-1.8571553133514986,11.977499961853027,-1.3111288189616856,12.057499885559082,-1.2641504001842574,11.989999771118164,0.07580849834783221
5057,2006-10-11,11.859999656677244,11.904999732971193,11.729999542236328,11.904999732971193,3913200.0,-0.0037799308948592847,6.77777306828243,0.6428522772169987,55.357123394422885,59.00329466584562,0.057187368242233916,-0.0517610479828452,-0.6190328864418024,-0.7513478875269008,29.850657862971108,0.17500019073486506,0.29072978760320467,0.019124650955198774,-0.27576261905016963,0.3140119209605672,-0.12831898404748543,0.16656828595788298,0.24000072479248225,35.1350863717667,-30.05105433913122,0.14744363500268456,10,0.055000305175783026,-0.40624952316284,-0.8974997997283918,-0.8124999999999982,1.375,2,0.08979768675271593,-1.7199804688989822,11.904999732971193,-1.8571553133514986,11.977499961853027,-1.3111288189616856,12.057499885559082,0.08979768675271593
5058,2006-10-12,11.977499961853027,11.979999542236328,11.84749984741211,11.899999618530273,3603200.0,0.009907277283067284,2.212133122175084,-1.7222269317168988,62.8520866633534,59.47409574545166,-0.05776532181609362,-0.15142859894807614,-0.7126304434641106,-0.862540034089136,28.776348504264217,0.13249969482421875,0.22601007099269665,0.12037496566772532,-0.16651504960372598,0.4072649809391766,-0.02307004196800122,0.26381997330345186,0.11510040283203082,66.89185357781707,-0.17889873228536146,0.14344500763572585,10,-0.0625,-0.5137495994567871,-1.0150001049041748,-0.9300003051757812,1.1549997329711932,3,0.074514708958344,6.77777306828243,11.859999656677244,-1.7199804688989822,11.904999732971193,-1.8571553133514986,11.977499961853027,0.074514708958344
5059,2006-10-13,11.93000030517578,12.0,11.862500190734865,11.9975004196167,3072800.0,-0.003965740499146664,2.7931361071282446,-0.8709653602412092,53.81526627391163,58.54038552109328,0.01612048639896635,-0.09045190814553195,-0.6461228417739306,-0.8065493190951649,27.327144474260013,0.13749980926513494,0.16062477194992297,0.06137528419494487,-0.21731730592295406,0.3400678743128438,-0.0779710108640046,0.20072157925389433,0.1553480430603038,54.05413764839864,-9.63796429557388,0.1393462950589496,10,-0.01500034332275213,-0.38875007629394354,-0.9581255912780744,-0.8825006484985334,1.1174993515014648,4,0.09325223877638078,2.212133122175084,11.977499961853027,6.77777306828243,11.859999656677244,-1.7199804688989822,11.904999732971193,0.09325223877638078
5060,2006-10-16,12.092499732971193,12.1274995803833,11.875,11.875,5094400.0,0.013621074906839281,-1.321838072479337,-3.2222128032325386,53.99997406007851,58.446538782470434,-0.12503945122639415,-0.23383027011911395,-0.7857222621543247,-0.9614426154469413,25.97501110753112,0.2524995803833008,0.14507449776884407,0.20412473678589116,-0.0794484676392635,0.4876979412110458,0.06233813457331472,0.3459113389984676,-0.36250019073486506,91.19500778534098,29.678360625555236,0.14178660221257697,10,-0.16375017166137873,-0.36124992370605646,-0.9649999141693133,-1.045000076293947,0.9625005722045863,0,0.07504654017518253,2.7931361071282446,11.93000030517578,2.212133122175084,11.977499961853027,6.77777306828243,11.859999656677244,0.07504654017518253
5061,2006-10-17,12.104999542236328,12.1225004196167,11.90999984741211,12.0,3589600.0,0.0010336828233332707,2.03569433658942,0.4827571087190016,55.44351597980369,57.54279416721688,-0.1077152527748666,-0.2158517349934339,-0.7730121831043562,-0.9649090178590818,26.352971929986346,0.21250057220458984,0.1521017213991982,0.19024958610534703,-0.06862886319773409,0.44912803540842816,0.060810361453805584,0.3196888107568885,-0.36704999923706083,94.33961358799834,34.09332172230159,0.12943922465154079,10,-0.17624998092651367,-0.3737497329711914,-0.9362494945526123,-1.0249996185302734,0.9675006866455078,1,0.08901283635436563,-1.321838072479337,12.092499732971193,2.7931361071282446,11.93000030517578,2.212133122175084,11.977499961853027,0.08901283635436563
5062,2006-10-18,12.1274995803833,12.22249984741211,12.085000038146973,12.162500381469727,4476800.0,0.0018587392811100223,-1.291665673254973,-0.33334241598546777,58.43620979262496,57.45396594860995,-0.13544463241379567,-0.22404524849677188,-0.7669420760131551,-0.9782329411692601,26.528488255067057,0.13749980926513672,0.1457779050499699,0.19637465476989746,-0.0731543090635931,0.465903618603388,0.06161017285315218,0.33113913668664274,-0.38175903663635324,74.66659545898438,15.411644371372304,0.13476448191674525,10,-0.15124988555908203,-0.34874963760375977,-0.9468743801116943,-1.047499656677246,0.8850002288818342,2,0.08451870605401357,2.03569433658942,12.104999542236328,-1.321838072479337,12.092499732971193,2.7931361071282446,11.93000030517578,0.08451870605401357
5063,2006-10-19,12.22249984741211,12.244999885559082,12.047499656677244,12.087499618530273,3678400.0,0.007833458694360695,1.194443267070761,-3.85706111550094,69.3965301077239,58.38589642167901,-0.21679474647998376,-0.2937419774784491,-0.8361925519185416,-1.0597789879875954,26.737574906350435,0.1975002288818377,0.160808537376683,0.2657499313354492,-0.012567635336267813,0.5440674980071663,0.1265911479995907,0.40490871467130773,-0.4576889315185557,94.11763239254012,30.841100917408617,0.13915878333585863,10,-0.2350001335144043,-0.43249988555908203,-0.9681248664855957,-1.0737500190734863,0.5550003051757812,3,0.08283901181471598,-1.291665673254973,12.1274995803833,2.03569433658942,12.104999542236328,-1.321838072479337,12.092499732971193,0.08283901181471598
5064,2006-10-20,12.15250015258789,12.28499984741211,12.087499618530273,12.28499984741211,3311200.0,-0.005727117668079984,1.9811423964991075,-0.9814775569024711,62.38936746080434,58.36925242864976,-0.14740311765351422,-0.19100551525255582,-0.7457224327905045,-0.978032573683965,27.449765616445433,0.19750022888183594,0.14013304200829424,0.1687502384185784,-0.07106041336497704,0.4085608902021338,0.04884491252679979,0.288655564310357,-0.35887789851440566,67.68298923510639,0.9329750954090059,0.11990532589177784,10,-0.14500045776367188,-0.3425002098083496,-0.8793752193450928,-1.0037503242492676,0.6724996566772443,4,0.08064180456131398,1.194443267070761,12.22249984741211,-1.291665673254973,12.1274995803833,2.03569433658942,12.104999542236328,0.08064180456131398
5065,2006-10-23,12.460000038146973,12.47249984741211,12.09000015258789,12.09000015258789,6587600.0,0.025303425772317256,-1.0675665574666278,-2.7924583981113607,71.93607838088701,60.402905790401135,-0.4238333128718086,-0.473560898472023,-1.0251298904323605,-1.2779458910283665,27.984240832544536,0.38249969482421875,0.14094771023148311,0.4450001239776604,0.13437262279263962,0.7556276251626812,0.28968637338515,0.6003138745701708,-0.6270675766063984,97.77781168619791,24.810492946401,0.1553137505925103,10,-0.3587503433227539,-0.5562500953674316,-1.1368749141693115,-1.2612500190734863,0.4200000762939453,0,0.04715085206513714,1.9811423964991075,12.15250015258789,1.194443267070761,12.22249984741211,-1.291665673254973,12.1274995803833,0.04715085206513714
5066,2006-10-24,12.40250015258789,12.489999771118164,12.34749984741211,12.475000381469727,5651200.0,-0.004614758056423973,1.7805132213104078,-0.19594662515175026,63.43437021235915,61.30037765906073,-0.3222272040641272,-0.40450934372518077,-0.9442204269391503,-1.214114722740284,28.060334339833627,0.1424999237060547,0.13182934467234375,0.367000246047974,0.011718276497964197,0.7222822155979838,0.1893592612729691,0.5446412308229789,-0.5056109524601631,80.22608002241411,10.237107665096175,0.177640984775005,10,-0.2337503433227539,-0.49000024795532227,-1.0793750286102295,-1.2037501335144043,0.375,1,0.05261037247008127,-1.0675665574666278,12.460000038146973,1.9811423964991075,12.15250015258789,1.194443267070761,12.22249984741211,0.05261037247008127
5067,2006-10-25,12.024999618530273,12.2524995803833,11.824999809265135,12.227499961853027,11458400.0,-0.030437454498143945,2.3861424281910515,2.7930993659730077,51.140060289618795,59.99904139531244,0.0906754390827551,-0.023902630017847315,-0.5486649582585361,-0.8283421671863938,27.064664228294415,0.5775003433227557,0.11728088069052767,-0.013250255584717152,-0.36724665069088225,0.34074613952144794,-0.1902484531377997,0.1637479419683654,0.4650001525878906,30.075161013218256,-38.29188002451071,0.17699819755308233,10,0.13250017166137695,-0.011249542236328125,-0.6968743801116943,-0.8262495994567871,0.7025003433227539,2,0.08711024063047668,1.7805132213104078,12.40250015258789,-1.0675665574666278,12.460000038146973,1.9811423964991075,12.15250015258789,0.08711024063047668
5068,2006-10-26,12.0600004196167,12.085000038146973,11.9375,12.012499809265135,6930800.0,0.0029106696213521133,2.025646543291991,-0.23457051762058362,50.083212418263315,59.58436874468485,0.07667077255465848,-0.05067202457827058,-0.5650736332852979,-0.8572583434179855,26.083539916041808,0.14750003814697266,0.12799088923801172,0.014875507354735973,-0.3349721368400509,0.36472315154952284,-0.16004831474265657,0.18979932945212852,0.42999935150146484,35.338439674001286,-29.271837781563413,0.17492382209739338,10,0.09749937057495117,-0.046250343322753906,-0.6856255531311035,-0.8537507057189941,0.844999313354494,3,0.07898004614486642,2.3861424281910515,12.024999618530273,1.7805132213104078,12.40250015258789,-1.0675665574666278,12.460000038146973,0.07898004614486642
5069,2006-10-27,12.109999656677244,12.177499771118164,12.0,12.050000190734865,5541600.0,0.004145873575527981,-1.2187492549412298,1.2631304208158112,54.49914120728373,59.63983176104099,0.06134014008390842,-0.07809414241413037,-0.5968865470532023,-0.9025369098919356,25.637187588379856,0.17749977111816406,0.14241644075806015,0.04799976348876811,-0.27824123172711346,0.3742407587046497,-0.11512073411917356,0.21112026109670978,0.3667001152038587,42.857122370045616,-21.205210840478316,0.16312049760794084,10,0.04750013351440607,-0.096249580383299,-0.6474997997283918,-0.9037499427795392,0.7875003814697283,4,0.05511977826874648,2.025646543291991,12.0600004196167,2.3861424281910515,12.024999618530273,1.7805132213104078,12.40250015258789,0.05511977826874648
5070,2006-10-30,12.289999961853027,12.307499885559082,12.079999923706055,12.162500381469727,5022400.0,0.014863774589500833,1.8000093900571033,2.1250119210351897,62.183552135204344,60.38872466719661,-0.09800481777551084,-0.23738348201463566,-0.7549444314597391,-1.0748857078590426,24.98390545359988,0.22749996185302734,0.1409032498945475,0.20712509155273473,-0.12148164044611143,0.5357318235515809,0.04282172555331165,0.3714284575521578,0.1736658107757556,69.924838986782,2.588643138646617,0.16430336599942322,10,-0.13250017166137695,-0.24749994277954102,-0.8275001049041748,-1.0837502479553223,0.6450004577636719,0,0.04353131400103294,-1.2187492549412298,12.109999656677244,2.025646543291991,12.0600004196167,2.3861424281910515,12.024999618530273,0.04353131400103294
5071,2006-10-31,12.350000381469727,12.487500190734865,12.217499732971193,12.2524995803833,6528000.0,0.004882052058823083,-2.2238765180458104,0.7647146821449141,65.36052171656566,61.15809265874558,-0.13365202691040778,-0.27132474821299013,-0.7887902038931465,-1.1247323099804483,24.587275230210306,0.2700004577636719,0.16327466343793162,0.24175047874450684,-0.08707976450421029,0.570580721993224,0.07733535712014827,0.4061656003688654,-0.5250005722045916,79.24532375964814,7.51221101146615,0.16441512162435817,10,-0.19250059127807617,-0.24000072479248047,-0.887500524520874,-1.1437506675720215,0.4874992370605469,1,0.04291495680975177,1.8000093900571033,12.289999961853027,-1.2187492549412298,12.109999656677244,2.025646543291991,12.0600004196167,0.04291495680975177
5072,2006-11-01,12.25,12.475000381469727,12.234999656677244,12.397500038146973,6380000.0,-0.008097196630031722,-1.7042224765343008,-1.5128084744270665,58.63708332300562,59.962598571554665,-0.016145436056266504,-0.1656402292263639,-0.6649504197218885,-1.0134198926596412,23.87912341587465,0.24000072479248225,0.17284949711616981,0.13275008201599192,-0.20148095006749678,0.4669811140994806,-0.03436543402575154,0.2998655980577354,-0.41175018310546996,56.81816211417367,-14.885919070108663,0.16711551604174396,11,-0.09250020980834961,-0.1400003433227539,-0.7124998569488525,-0.96875,0.6875,2,0.04306123694595021,-2.2238765180458104,12.350000381469727,1.8000093900571033,12.289999961853027,-1.2187492549412298,12.109999656677244,0.04306123694595021
5073,2006-11-02,12.265000343322756,12.3149995803833,12.1850004196167,12.21500015258789,3765200.0,0.001224517822265847,-1.3636284820058435,-0.3389842562958773,60.841417955360754,59.79060418206093,-0.027360315888197206,-0.16757345044981697,-0.6518187966739557,-1.0142715529144137,22.98616331850428,0.12999916076660156,0.18089375920215112,0.13400039672851705,-0.2008147575882706,0.4688155510453047,-0.03340718042987767,0.30140797388691176,-0.41376551895141844,54.359023516132424,-18.76892401394292,0.16740757715839413,11,-0.10750055313110529,-0.1550006866455096,-0.7175004482269305,-0.973750591278078,0.7149991989135724,3,0.037708895685605315,-1.7042224765343008,12.25,-2.2238765180458104,12.350000381469727,1.8000093900571033,12.289999961853027,0.037708895685605315
5074,2006-11-03,12.227499961853027,12.307499885559082,12.100000381469727,12.1850004196167,3196000.0,-0.0030575116526714297,1.0493839951774546,0.8499876022811501,54.7535225456352,57.88143131147739,0.024470976642136932,-0.12298982873237208,-0.584349672113964,-0.9630960836676348,21.867466061929413,0.20749950408935547,0.18300559440793052,0.08800001144409109,-0.24758922167677966,0.42358924456496183,-0.07979460511634429,0.25579462800452646,-0.36353983015441926,36.19630466071433,-33.21507911500325,0.16779461656043573,11,-0.07000017166137695,-0.11750030517578125,-0.6775000095367432,-0.9337501525878906,0.6899995803833008,4,0.0554078735008634,-1.3636284820058435,12.265000343322756,-1.7042224765343008,12.25,-2.2238765180458104,12.350000381469727,0.0554078735008634
5075,2006-11-06,12.692500114440918,12.765000343322756,12.295000076293945,12.31999969482422,8155200.0,0.038029045515320714,-1.2248551429609833,8.764810160667762,65.68757922871906,58.13178786885071,-0.45156793151509156,-0.5604099773131601,-1.0129568807848823,-1.414252853185598,21.188380652364526,0.5375003814697283,0.17487703842366464,0.5172501564025875,0.1097030502318006,0.9247972625733745,0.31347660331719496,0.7210237094879801,-0.8160691815615841,89.09770931718325,21.896099513062353,0.20377355308539313,11,-0.39750003814697266,-0.44500017166137695,-1.1425001621246338,-1.3987503051757812,0.33249950408935547,0,0.01615126427872271,1.0493839951774546,12.227499961853027,-1.3636284820058435,12.265000343322756,-1.7042224765343008,12.25,0.01615126427872271
5076,2006-11-07,12.807499885559082,12.9375,12.585000038146973,12.720000267028807,4979600.0,0.00906045066624217,1.0287776497063505,0.2348980401694909,67.30278860872407,59.927646570973515,-0.5621980737851153,-0.6369887111745332,-1.0908471845654688,-1.51567776678192,21.267704440749963,0.35249996185302734,0.18702414769704134,0.5871249198913571,0.11141403506319314,1.062835804719521,0.3492694774772751,0.824980362305439,-0.8955261762620115,84.47759120546766,17.467592071020462,0.23785544241408185,11,-0.36999988555908203,-0.47375011444091797,-1.2068748474121094,-1.5137500762939453,0.39500045776367365,1,0.009955146218769695,-1.2248551429609833,12.692500114440918,1.0493839951774546,12.227499961853027,-1.3636284820058435,12.265000343322756,0.009955146218769695
5077,2006-11-08,12.925000190734865,13.024999618530273,12.732500076293945,12.732500076293945,5439600.0,0.009174335836478864,-2.0389544763216434,2.200010899182537,67.67294595563344,61.88206140845908,-0.6019042782996689,-0.7068515573814871,-1.1663673172410576,-1.617943869605396,22.30654066150446,0.2924995422363281,0.15900365624638724,0.6513751983642599,0.1114250923207738,1.191325304407746,0.381400145342516,0.9213502513860039,-0.9514949039956182,89.18924213243834,24.55032894807917,0.2699750530217433,11,-0.41250038146972834,-0.5475006103515643,-1.3243751525878924,-1.6312503814697283,0.2974996566772443,2,-0.0067698700900070685,1.0287776497063505,12.807499885559082,-1.2248551429609833,12.692500114440918,1.0493839951774546,12.227499961853027,-0.0067698700900070685
5078,2006-11-09,12.869999885559082,12.970000267028807,12.835000038146973,12.9350004196167,2939600.0,-0.004255342697419007,1.0000000000000264,-0.3376649112464113,68.18754747212586,63.40299543788599,-0.46927134345499866,-0.6129872531981135,-1.0706111166090064,-1.548513210877422,23.092592630756194,0.13500022888183416,0.15140952978570787,0.5517498970031731,-0.030982185457684608,1.1344819794640308,0.26038385577274425,0.843115938233602,-0.8123750522765523,83.2432582902719,18.204967717195714,0.29136604123042853,11,-0.31750011444091797,-0.49250030517578125,-1.265625,-1.572500228881836,0.2525005340576172,3,0.005244764183460315,-2.0389544763216434,12.925000190734865,1.0287776497063505,12.807499885559082,-1.2248551429609833,12.692500114440918,0.005244764183460315
5079,2006-11-10,13.042499542236328,13.104999542236328,12.897500038146973,12.904999732971193,2939200.0,0.01340323684624134,-1.7213192668238413,-2.1153643005956475,65.85030525322024,63.810412450998875,-0.5538261357134555,-0.7355815123840159,-1.204184601044453,-1.7095045618663,23.95008192137225,0.2349996566772461,0.1977414038371137,0.6686245918273919,0.0320372924183836,1.3052118912364001,0.35033094212288773,0.986918241531896,-0.907484726133978,92.28394552985473,30.090420250619687,0.3182936497045043,11,-0.4399995803833008,-0.625,-1.4031245708465576,-1.716249942779541,0.1275005340576172,4,-0.004792026236811631,1.0000000000000264,12.869999885559082,-2.0389544763216434,12.925000190734865,1.0287776497063505,12.807499885559082,-0.004792026236811631
5080,2006-11-13,13.0,13.199999809265135,12.912500381469727,12.912500381469727,3649200.0,-0.00325854274318349,-5.571444141689333,0.6363617447755997,66.39229484383301,63.925053909584136,-0.44703190092093337,-0.6552008773823932,-1.1232560973429209,-1.6545891541472173,24.425132917221337,0.2874994277954084,0.2483042559167803,0.5807500362396247,-0.09927919369042648,1.260779266169676,0.24073542127460001,0.9207646512046495,-0.7679867112842516,67.47969370760819,7.254573533265862,0.3400146149650256,11,-0.34999990463256836,-0.5350003242492676,-1.3093748092651367,-1.6424999237060547,0.11499977111816406,0,-0.006346189058743956,-1.7213192668238413,13.042499542236328,1.0000000000000264,12.869999885559082,-2.0389544763216434,12.925000190734865,-0.006346189058743956
5081,2006-11-14,13.182499885559082,13.182499885559082,12.9399995803833,13.032500267028807,4488000.0,0.0140384527353139,2.2333456251668933,1.714288828337895,85.56065158016789,66.91656149371327,-0.5576677057824959,-0.7935224989177492,-1.2608678746309572,-1.8233262228317102,24.92585625918058,0.24250030517578125,0.2976374964977033,0.7093749046325684,-0.033639665687294595,1.4523894749524313,0.33786761947263777,1.080882189792499,-0.8343282143774076,96.25669867342333,30.88692687868746,0.3715072851599312,11,-0.5324997901916504,-0.7175002098083496,-1.4893746376037598,-1.8212494850158691,-0.0625,1,-0.011947678239796033,-5.571444141689333,13.0,-1.7213192668238413,13.042499542236328,1.0000000000000264,12.869999885559082,-0.011947678239796033
5082,2006-11-15,13.15250015258789,13.229999542236328,13.074999809265135,13.207500457763672,2902800.0,-0.0022757241214964585,2.1000419623102515,-0.36666963366096994,83.66716334129761,69.45275542548404,-0.43156949746477125,-0.7196940974972499,-1.1815345905115677,-1.7812749404411612,25.112504306957245,0.15499973297119318,0.32253416002957813,0.6281251430511468,-0.15483791897056065,1.4110882050728542,0.23664361204029305,1.0196066740620005,-0.7021091048362003,80.37987672235005,10.74821435648451,0.39148153101085387,11,-0.4875001907348633,-0.6725006103515625,-1.4593749046325684,-1.7912497520446777,-0.125,2,0.00380157309673379,2.2333456251668933,13.182499885559082,-5.571444141689333,13.0,-1.7213192668238413,13.042499542236328,0.00380157309673379
5083,2006-11-16,13.234999656677244,13.25,13.15250015258789,13.227499961853027,3353600.0,0.00627253397698091,4.199938965464625,-0.13635733111385312,83.98790130656194,72.70101973225367,-0.4045471707250936,-0.7614925035555018,-1.2128859343472467,-1.8507615533542232,25.579576293914364,0.09749984741210938,0.34280173142970227,0.659999656677245,-0.1702823468748953,1.4902816602293854,0.24485865490117575,1.0751406584533143,-0.6754634196977047,95.74458299402315,21.78732875611385,0.4151410017760701,11,-0.46249961853027166,-0.697499752044676,-1.5506246089935285,-1.8737492561340314,-0.12249946594237926,3,-0.0009444510456657618,2.1000419623102515,13.15250015258789,2.2333456251668933,13.182499885559082,-5.571444141689333,13.0,-0.0009444510456657618
5084,2006-11-17,13.13249969482422,13.2475004196167,13.09000015258789,13.229999542236328,4506400.0,-0.007744613865653616,1.3773337747772387,-13.000508647001825,76.7036307325487,73.9250254549014,-0.17899608852441773,-0.61325068901135,-1.0807319107703446,-1.7375887680090312,25.77608945692732,0.1575002670288086,0.3867568275238078,0.5084997177124038,-0.3323994012491269,1.3493988366739345,0.08805015823163842,0.9289492771931691,-0.4624892557614064,65.18505541207307,-8.898831144312382,0.42044955948076523,11,-0.2149996757507342,-0.5949997901916522,-1.4431245326995867,-1.7712492942810076,0.1424999237060529,4,-0.0007614144633456554,4.199938965464625,13.234999656677244,2.1000419623102515,13.15250015258789,2.2333456251668933,13.182499885559082,-0.0007614144633456554
5085,2006-11-20,13.047499656677244,13.145000457763672,12.97249984741211,13.067500114440918,4892000.0,-0.006472494964570696,-1.0294180345342145,0.2051332211745593,71.76284841844777,74.42058765598183,-0.04284980339829936,-0.508026711684801,-0.9669376961395955,-1.6451359900766462,25.065044034674365,0.1725006103515625,0.429791223838345,0.39412469863891353,-0.4635314731525213,1.2517808704303484,-0.034703387256804774,0.8229527845346318,-0.28469088786448005,34.67739702638541,-37.15273109503573,0.4288280858957177,11,-0.05624961853027166,-0.509999752044676,-1.3193745613098127,-1.6674995422363263,0.19500064849853516,0,0.009388804203110945,1.3773337747772387,13.13249969482422,4.199938965464625,13.234999656677244,2.1000419623102515,13.15250015258789,0.009388804203110945
5086,2006-11-21,13.05500030517578,13.06999969482422,12.9350004196167,13.042499542236328,2891200.0,0.000574872481004185,5.352975495915539,-0.6250238413120816,76.65563520383981,75.41866423911587,-0.012907848343857609,-0.4892198214523571,-0.9441574006906652,-1.6420308696412267,24.180709725058655,0.1349992752075213,0.4951369219368953,0.3690003395080552,-0.49806415111883773,1.2360648301349482,-0.06453190580539037,0.8025325848215008,-0.21424093937305777,38.095252512102036,-34.161793308129276,0.4335322453134461,11,-0.012500286102293146,-0.5175004005432111,-1.2250006198883039,-1.6587505340576154,0.04999923706054865,1,0.004595899237060719,-1.0294180345342145,13.047499656677244,1.3773337747772387,13.13249969482422,4.199938965464625,13.234999656677244,0.004595899237060719
5087,2006-11-22,13.072500228881836,13.074999809265135,12.920000076293945,13.037500381469727,1929200.0,0.001340476698351134,6.7501788183688225,2.7998169057068365,76.69421445915452,76.36384945989684,-0.008140648044925314,-0.4471452824666393,-0.9375604415699321,-1.6481966547526028,26.140330331328276,0.15499973297118963,0.5032439927752694,0.3341252326965325,-0.4903238101152816,1.1585742755083466,-0.07809928870937455,0.7463497541024395,-0.16626236160754893,46.2121781348438,-27.13943786151112,0.412224521405907,11,0.0012497901916503906,-0.5350003242492676,-1.2425005435943604,-1.6762504577636719,-0.18000030517578125,2,0.0036335556202402586,5.352975495915539,13.05500030517578,-1.0294180345342145,13.047499656677244,1.3773337747772387,13.13249969482422,0.0036335556202402586
5088,2006-11-24,13.012499809265135,13.074999809265135,12.957500457763672,12.967499732971193,993600.0,-0.004589819741149359,-2.6154410470097464,1.2857220708445851,75.57003014480925,77.4438188922956,0.08291892774779974,-0.32899494802508045,-0.851809846947182,-1.5768165057562005,28.20585127016919,0.11749935150146307,0.49751003786330195,0.22649984359741104,-0.5410309420105186,0.9940306292053407,-0.15726554920655467,0.6102652364013768,0.23750019073486506,28.244163664900494,-47.74985910756169,0.3837653928039651,11,0.06875038146972834,-0.4749999046325666,-1.134999990463255,-1.5687499046325666,0.1525001525878924,4,0.0011527641531319244,6.7501788183688225,13.072500228881836,5.352975495915539,13.05500030517578,-1.0294180345342145,13.047499656677244,0.0011527641531319244
5089,2006-11-27,12.77750015258789,12.949999809265135,12.682499885559082,12.914999961853027,4281200.0,-0.018059531997834943,1.5783186796520154,-3.055546136566172,53.25670806078087,75.98430924973425,0.3088546839431814,-0.043662382836449964,-0.5947911091636016,-1.3301313074143017,29.45042847271948,0.3299999237060529,0.476247385870737,-0.0418748378753655,-0.7406044582023341,0.6568547824516031,-0.3912396480388498,0.3074899722881188,0.46664985656738267,20.540572863720623,-51.57366765506728,0.349364810163484,11,0.1887497901916504,-0.24000024795532227,-0.8887503147125244,-1.322500228881836,0.33749961853027344,0,0.026217963932414934,-2.6154410470097464,13.012499809265135,6.7501788183688225,13.072500228881836,5.352975495915539,13.05500030517578,0.026217963932414934
5090,2006-11-28,12.824999809265135,12.8774995803833,12.739999771118164,12.767499923706055,4698000.0,0.0037174452052441964,-1.4444369092527445,-0.41818156597006595,50.70706806040627,72.11168885864964,0.2614108419729373,-0.05167555535899737,-0.6191851675456004,-1.3634349379806654,30.251048988521223,0.13749980926513672,0.459048162612973,-0.021125173568727007,-0.6739799759743992,0.6317296288369452,-0.3475525747715622,0.3053022276341082,0.3966841949462907,36.305720103215236,-32.83002896016882,0.32642740120283603,11,0.14125013351440607,-0.2874999046325666,-0.9162499904632551,-1.3124999999999982,0.3225002288818377,1,0.0350877049479601,1.5783186796520154,12.77750015258789,-2.6154410470097464,13.012499809265135,6.7501788183688225,13.072500228881836,0.0350877049479601
5091,2006-11-29,12.880000114440918,12.907500267028807,12.702500343322756,12.862500190734865,4207600.0,0.004288522884503321,4.655152455868217,0.3043471049707048,48.085101893064966,68.15812647551267,0.17767260086521652,-0.06844284687482372,-0.6460958318482373,-1.4036155969514112,30.391588781190748,0.20499992370605113,0.4380732341290283,0.007375144958496449,-0.6022848181581164,0.6170351080751093,-0.29745483659981,0.3122051265168029,0.3201165250244138,50.31853943231484,-15.608043757647899,0.30482998155830604,11,0.08624982833862305,-0.3425002098083496,-0.8775002956390381,-1.2737503051757812,0.30749988555908203,2,0.02814442449642751,-1.4444369092527445,12.824999809265135,1.5783186796520154,12.77750015258789,-2.6154410470097464,13.012499809265135,0.02814442449642751
5092,2006-11-30,12.77750015258789,12.94499969482422,12.762499809265135,12.84000015258789,4779600.0,-0.007958071501731223,-2.945914180258498,-3.571444141689736,46.21677641407211,63.96133482079158,0.2474017143187428,0.07968801092843769,-0.5232910726144961,-1.2871008306512515,30.59904443811777,0.18249988555908558,0.4157502971994038,-0.12149982452392649,-0.6591318828367765,0.4161322337889235,-0.3903158536803506,0.14731620463249762,0.40191181672119036,24.20389439360891,-37.89920955970746,0.26881602915642483,11,0.1875,-0.24000024795532227,-0.7368752956390381,-1.1625003814697266,0.375,3,0.025630943904321413,4.655152455868217,12.880000114440918,-1.4444369092527445,12.824999809265135,1.5783186796520154,12.77750015258789,0.025630943904321413
5093,2006-12-01,12.727499961853027,12.824999809265135,12.5600004196167,12.74250030517578,4734000.0,-0.003913143426943044,1.9444482709292914,0.24000549316403408,35.68182980719297,59.403356940196495,0.24344313469077328,0.17509110325525157,-0.45024703232938634,-1.2212783206578237,30.874117044232825,0.2649993896484357,0.340970953642584,-0.19462499618530238,-0.6510967092258237,0.261846716855219,-0.42286085270556306,0.033610860334958303,0.4320355241060536,42.948667788254824,-14.7032168375912,0.22823585652026077,12,0.1250004768371582,-0.13374996185302734,-0.6418750286102295,-1.1125001907348633,0.567500114440918,4,0.012964051254964915,-2.945914180258498,12.77750015258789,4.655152455868217,12.880000114440918,-1.4444369092527445,12.824999809265135,0.012964051254964915
5094,2006-12-04,12.904999732971193,13.109999656677244,12.6875,12.71500015258789,4368400.0,0.013946161591056327,-2.4489784002397665,-12.666348782505274,46.153834273751784,56.55791092411917,0.03383711625100716,0.05370378507597273,-0.5990220844023444,-1.3788489858828807,31.877528260249814,0.4224996566772443,0.27238252229760995,-0.05100021362304474,-0.37040083941556823,0.26840041216947874,-0.21070052651930737,0.10870009927321789,0.21856364900734526,62.72723489551235,6.0574912216799035,0.15970031289626216,12,-0.06999969482422053,-0.2799997329711932,-0.8193747997283953,-1.2899999618530291,0.3350000381469709,0,0.020147247908696597,1.9444482709292914,12.727499961853027,-2.945914180258498,12.77750015258789,4.655152455868217,12.880000114440918,0.020147247908696597
5095,2006-12-05,12.897500038146973,13.0,12.827500343322756,12.9399995803833,4455200.0,-0.0005811464532664568,1.1230677136518672,-0.22368229524817965,36.55660419796854,52.10246303457791,0.019916154624578297,0.08152905366473284,-0.5694655086862248,-1.3514610576194706,31.45405164836037,0.17249965667724432,0.19080616921122484,-0.06874990463256836,-0.3648538828676884,0.22735407360255167,-0.21680189375012837,0.07930208448499165,0.21249961853027166,61.36365212687027,9.300637525126938,0.14805198911755965,12,-0.0625,-0.2325000762939453,-0.8118751049041748,-1.2825002670288086,0.4875001907348633,1,0.01686371252784591,-2.4489784002397665,12.904999732971193,1.9444482709292914,12.727499961853027,-2.945914180258498,12.77750015258789,0.01686371252784591
5096,2006-12-06,12.9350004196167,12.994999885559082,12.880000114440918,12.912500381469727,2326400.0,0.002907569789401876,-1.6285490076402438,-0.5294183645992281,39.81265996935739,48.00451253571157,-0.04067355821785945,0.05699248882705987,-0.5890959676337211,-1.3683738096028062,30.574272893105658,0.11499977111816406,0.1308032025017809,-0.037624549865721946,-0.32468976192253507,0.24944066219109118,-0.1811571558941285,0.10590805616268462,0.1749992370605451,68.18191276122064,18.88697143036009,0.14353260602840695,12,-0.10000038146972656,-0.26000022888183594,-0.8350005149841309,-1.3200006484985352,0.3424997329711914,2,0.016428265298546574,1.1230677136518672,12.897500038146973,-2.4489784002397665,12.904999732971193,1.9444482709292914,12.727499961853027,0.016428265298546574
5097,2006-12-07,12.837499618530273,12.99250030517578,12.75,12.99250030517578,3570000.0,-0.007537750129374521,2.129022334338325,-6.88890772686806,31.639745041120435,43.12336974641281,0.02233563457930643,0.1555784422616142,-0.47376441830641625,-1.2503639078666353,29.21264178173908,0.24250030517577947,0.08037990800385941,-0.1307503223419193,-0.4234828189772539,0.16198217429341533,-0.2771165706595866,0.015615925975748013,0.239500083923339,50.454469791023826,6.744483190041578,0.14636624831766734,12,-0.0024995803833007812,-0.16249942779541016,-0.7037498950958252,-1.2224998474121094,0.23000049591064453,3,0.02726390589056127,-1.6285490076402438,12.9350004196167,1.1230677136518672,12.897500038146973,-2.4489784002397665,12.904999732971193,0.02726390589056127
5098,2006-12-08,12.9375,13.095000267028807,12.712499618530273,12.795000076293945,4288000.0,0.0077897086224938406,-1.4878023061797812,-0.9193502737956175,40.9722516565648,41.75843014594436,-0.09993109561553482,0.06418508795115585,-0.552873086034456,-1.331061372496622,27.930648493736577,0.3825006484985334,0.02194449738181703,-0.034124946594237926,-0.32362657517154325,0.2553766819830674,-0.1788757608828906,0.11062586769441474,-0.3774995803833008,59.17164571591116,17.42719188130274,0.14475081428865225,12,-0.10249996185302734,-0.2624998092651367,-0.8037502765655518,-1.322500228881836,0.16499996185302734,4,0.016618369282155765,2.129022334338325,12.837499618530273,-1.6285490076402438,12.9350004196167,1.1230677136518672,12.897500038146973,0.016618369282155765
5099,2006-12-11,12.979999542236328,13.074999809265135,12.787500381469727,12.859999656677244,3236800.0,0.003284988771890207,-1.1698198084722633,0.8421049109234374,46.74698662283917,41.318421097325796,-0.12369296848949318,0.01766902418772176,-0.5687206483878366,-1.3501025348080482,26.261626054492815,0.2874994277954084,-0.040395349842155426,0.011499595642089133,-0.27612398129652327,0.29912317258070154,-0.13231219282721618,0.15531138411139445,-0.40929912567138693,69.93450200832282,26.168538744081893,0.14381178846930603,12,-0.14499950408935547,-0.30499935150146484,-0.8462498188018799,-1.364999771118164,0.010000228881835938,0,0.0242681467770951,-1.4878023061797812,12.9375,2.129022334338325,12.837499618530273,-1.6285490076402438,12.9350004196167,0.0242681467770951
5100,2006-12-12,12.917499542236328,13.05500030517578,12.8725004196167,12.977499961853027,3094800.0,-0.004815100323896648,-1.433353466636973,-0.5000039736467672,43.70706285953728,40.83197231582272,-0.05217922740009229,0.07765268519071888,-0.4829692222833586,-1.2638303362016927,24.29113273548675,0.18249988555908025,-0.10184405156867449,-0.04687538146972692,-0.3349628137959897,0.24121205085653585,-0.1909190976328592,0.09716833469340536,-0.33631312866210905,53.594660430187666,8.735008255034202,0.14404371616313147,12,-0.08249950408935547,-0.14499950408935547,-0.7837498188018799,-1.302499771118164,0.15000057220458984,1,0.024966149820819128,-1.1698198084722633,12.979999542236328,-1.4878023061797812,12.9375,2.129022334338325,12.837499618530273,0.024966149820819128
5101,2006-12-13,13.024999618530273,13.029999732971193,12.887499809265135,13.017499923706055,3484800.0,0.008322049940272969,15.285776566754594,-0.12499403957720734,47.991518958144816,41.029165931830796,-0.15304211971160697,-0.04453526049078249,-0.5645221583876996,-1.3484082358403775,22.214151509002754,0.14249992370605824,-0.10098573415713474,0.06849970817565953,-0.20259157149501483,0.3395909878463339,-0.06704593165967765,0.20404534801099672,-0.4335369278869621,81.69920789067582,35.48176974437776,0.13554563983533696,12,-0.18999958038330078,-0.11999940872192383,-0.7537496089935303,-1.2724995613098145,0.28999996185302734,2,0.027639203139737667,-1.433353466636973,12.917499542236328,-1.1698198084722633,12.979999542236328,-1.4878023061797812,12.9375,0.027639203139737667
5102,2006-12-14,13.202500343322756,13.270000457763672,13.067500114440918,13.079999923706055,4461200.0,0.013627695200847167,-1.7457666569682864,16.33405391658213,57.30770641528824,43.432041110508045,-0.294931902356419,-0.2298843217031621,-0.7208123210584585,-1.5011231565168472,20.274815366345898,0.24500083923339844,-0.09402887225023804,0.24350042343139755,-0.03599344476247701,0.5229942916252721,0.10375348933446027,0.38324735752833483,-0.6009669011517342,87.89237438032677,37.77380513380075,0.1397469340969374,12,-0.22375011444091975,-0.28749990463257014,-0.8168754577636737,-1.3637504577636737,-0.2775001525878906,3,0.005680727689059806,15.285776566754594,13.024999618530273,-1.433353466636973,12.917499542236328,-1.1698198084722633,12.979999542236328,0.005680727689059806
5103,2006-12-15,13.22249984741211,13.399999618530273,13.147500038146973,13.297499656677244,7039200.0,0.0015148270077089965,-1.2444464224406495,-0.6122412437427268,70.50687963322679,46.1379350393386,-0.2652225355823461,-0.26442552948085307,-0.7163525199697247,-1.5022759457978925,18.347827013572914,0.2524995803833008,-0.08551743226143849,0.2641249179840095,-0.01281453997760984,0.5410643759456288,0.12565518900319894,0.40259464696482006,-0.5942277246173813,71.02040943430305,16.451543214219328,0.13846972898081003,12,-0.16625022888183594,-0.24249982833862305,-0.7775001525878906,-1.3400001525878906,-0.2674999237060547,4,-0.011722422746068495,-1.7457666569682864,13.202500343322756,15.285776566754594,13.024999618530273,-1.433353466636973,12.917499542236328,-0.011722422746068495
5104,2006-12-18,13.1225004196167,13.352499961853027,13.092499732971193,13.225000381469727,3455600.0,-0.0075628231385445055,-2.199976525132828,1.3666696336610067,63.076941134649516,49.084639143414265,-0.14653590236170722,-0.17414198202463638,-0.5947275545602864,-1.3794289996096616,16.59991205680792,0.26000022888183416,-0.06706478882576938,0.16462545394897532,-0.111023519763501,0.44027442766145164,0.02680096709273805,0.3024499408052126,-0.44792464707783886,47.3934369028227,-9.093754350950995,0.13782448685623794,12,-0.06625080108642578,-0.1425004005432129,-0.6575007438659668,-1.2400007247924805,-0.1525001525878924,0,-0.0015241346636784003,-1.2444464224406495,13.22249984741211,-1.7457666569682864,13.202500343322756,15.285776566754594,13.024999618530273,-0.0015241346636784003
5105,2006-12-19,13.170000076293945,13.220000267028807,12.96500015258789,13.057499885559082,3253600.0,0.0036197108141249323,1.3999946145595616,-1.0975632449129598,62.831855419612396,51.64232752677593,-0.1690989978288151,-0.22345006011986257,-0.617024820495697,-1.4052495204951505,15.220340633370624,0.2550001144409162,-0.026991045687106308,0.20600008964538574,-0.08314760674080546,0.49514778603157694,0.06142624145229014,0.35057393783848134,-0.4518988729955993,55.12202383721486,-2.056833629892914,0.1445738481930955,12,-0.11375045776367188,-0.19000005722045898,-0.6600003242492676,-1.223750114440918,-0.19750022888183594,1,-0.013667449060974723,-2.199976525132828,13.1225004196167,-1.2444464224406495,13.22249984741211,-1.7457666569682864,13.202500343322756,-0.013667449060974723
5106,2006-12-20,13.114999771118164,13.204999923706055,13.104999542236328,13.1850004196167,2852800.0,-0.004176181082548469,-1.2222033844425841,-0.6222269317170347,65.58889033763134,55.41445478194381,-0.09597327418167367,-0.17257213540105099,-0.5346043575692896,-1.328829487892552,13.987585180736067,0.10000038146972656,-0.012570011809858173,0.14799981117248606,-0.14632197269787106,0.4423215950428432,0.0008389192373083887,0.29516070310766374,-0.355984662905902,34.48271326157016,-25.757396663689626,0.14716089193517842,12,-0.058750152587890625,-0.13499975204467773,-0.557499885559082,-1.1112499237060547,0.034999847412109375,2,-0.003621780976454936,1.3999946145595616,13.170000076293945,-2.199976525132828,13.1225004196167,-1.2444464224406495,13.22249984741211,-0.003621780976454936
5107,2006-12-21,13.119999885559082,13.225000381469727,13.037500381469727,13.145000457763672,2786400.0,0.00038125158430646344,1.0270224293380483,0.35714772278306833,68.91565201884728,58.51927704441964,-0.0633483019238934,-0.18322529249767605,-0.510110159330555,-1.3090896642253718,12.646149668587558,0.1875,0.01610300872390269,0.1506249427795403,-0.14801622328007547,0.4492661088391561,0.0013043597497333081,0.2999455258093473,-0.32252570672774006,35.632166268388396,-25.68831293815905,0.14932058302980755,12,-0.02624988555908203,-0.1399998664855957,-0.5625,-1.1162500381469727,-0.11750030517578125,3,0.014862781747342124,-1.2222033844425841,13.114999771118164,1.3999946145595616,13.170000076293945,-2.199976525132828,13.1225004196167,0.014862781747342124
5108,2006-12-22,13.02750015258789,13.207500457763672,12.97249984741211,13.164999961853027,1788000.0,-0.007050284586740285,1.1123574315607199,5.499866488651535,56.43046590352713,59.5952191867183,0.04834445890215022,-0.09438322850989067,-0.3923708253910192,-1.1928153215818043,11.10815727049249,0.2350006103515625,0.037390220580887146,0.057375192642211914,-0.24179686811415202,0.35654725339857585,-0.09221083773597094,0.20696122302039477,-0.193874447374613,16.129040197084585,-43.15403287617724,0.1495860303781821,12,0.1087498664855957,-0.0475001335144043,-0.4550004005432129,-1.0087504386901855,0.42500019073486506,4,-0.007867968578197604,1.0270224293380483,13.119999885559082,-1.2222033844425841,13.114999771118164,1.3999946145595616,13.170000076293945,-0.007867968578197604
5109,2006-12-26,13.112500190734865,13.137499809265135,12.975000381469727,13.02750015258789,1786000.0,0.006524662226166988,1.4074118552950772,-0.6181829531346581,60.43689365334802,61.4540892749195,-0.017750443477499545,-0.16126734457033187,-0.44909187861963673,-1.2557001806655688,11.045523814266405,0.16249942779540838,0.08159319173206825,0.12562522888183736,-0.16554257148383655,0.41679302924751127,-0.019958671300999598,0.2712091290646743,-0.2448920507225676,56.73073396178039,-2.1945970216781205,0.14558390018283662,12,0.03124952316284002,-0.13250017166137873,-0.45750021934509455,-1.083750247955324,0.26249980926513494,1,-0.012011459655886125,1.1123574315607199,13.02750015258789,1.0270224293380483,13.119999885559082,-1.2222033844425841,13.114999771118164,-0.012011459655886125
5110,2006-12-27,13.274999618530273,13.31999969482422,13.19499969482422,13.212499618530273,2362000.0,0.012392711186401284,-1.5641065769397233,0.7352937876560786,64.71858344239351,63.31265199539157,-0.13880202299192135,-0.3039068122686661,-0.5860796562710817,-1.3941166250051769,11.273563822498806,0.20749950408935547,0.11271371761984916,0.2656246662139896,-0.041958794158391655,0.5732081265863709,0.11183293602779898,0.41941639640018025,-0.3754479898068972,87.05033207091454,28.085713166026295,0.1537917301861907,12,-0.0924997329711914,-0.2949995994567871,-0.5474996566772461,-1.2362494468688965,-0.0049991607666015625,2,-0.022975469699880402,1.4074118552950772,13.112500190734865,1.1123574315607199,13.02750015258789,1.0270224293380483,13.119999885559082,-0.022975469699880402
5111,2006-12-28,13.24250030517578,13.324999809265135,13.175000190734865,13.21500015258789,2239200.0,-0.0024481592684287845,-1.7906885967247117,0.4400024414062216,68.5780430571522,64.56491162226534,-0.08069123389177335,-0.2559817564602245,-0.5283233105372389,-1.3366405432586639,11.669429844011333,0.14999961853026988,0.13433602141002865,0.21500034332275142,-0.10302821919989036,0.5330289058453932,0.05598606206143053,0.3740146245840723,-0.31292179706398926,76.5958828319665,15.870926111655166,0.1590142812613205,12,-0.06000041961669744,-0.26250028610229315,-0.47812533378600897,-1.1262502670288068,0.20249938964844105,3,-0.020388933474907445,-1.5641065769397233,13.274999618530273,1.4074118552950772,13.112500190734865,1.1123574315607199,13.02750015258789,-0.020388933474907445
5112,2006-12-29,13.104999542236328,13.232500076293945,13.087499618530273,13.199999809265135,2997200.0,-0.010383293167507746,-1.230774309503723,-3.4545359966709865,57.42792666299012,63.11169462557239,0.04640451021936798,-0.09769650299604393,-0.3673678952575177,-1.1734316323904448,11.73882977178354,0.15500068664550604,0.1639757331544338,0.06112461090087962,-0.2357250866946039,0.35797430849636314,-0.08730023789686214,0.20954945969862138,-0.1471957674994293,37.58856997535345,-22.36901334323302,0.14842484879774184,12,0.05375051498413086,-0.1249995231628418,-0.3149995803833008,-0.8124995231628418,0.32500076293945135,4,0.003433809833332191,-1.7906885967247117,13.24250030517578,-1.5641065769397233,13.274999618530273,1.4074118552950772,13.112500190734865,0.003433809833332191
5113,2007-01-03,12.892499923706055,13.125,12.787500381469727,13.02750015258789,8545600.0,-0.01621515650156302,1.0454527064127388,1.4210510465291637,46.628142350826074,61.28405031625867,0.2315174232093895,0.13470468474482544,-0.13646191551092457,-0.9384339529542665,12.423985301378684,0.33749961853027344,0.17653832988581186,-0.1596250057220452,-0.4271787588343354,0.10792874739024505,-0.2934018822781894,-0.025848129165900957,0.5074996948242188,19.534819351713754,-37.54306062887274,0.13377687655614473,1,0.16375017166137695,0.08750009536743164,-0.08687496185302734,-0.5999999046325684,0.36999988555908025,2,0.008532065722566706,-1.230774309503723,13.104999542236328,-1.7906885967247117,13.24250030517578,-1.5641065769397233,13.274999618530273,0.008532065722566706
5114,2007-01-04,13.164999961853027,13.1899995803833,12.887499809265135,12.9375,7635600.0,0.02113632264956733,1.1801848243344149,-1.6851820455219768,58.2089759964877,60.7703970470226,-0.03835333427572429,-0.1236580754092671,-0.38475297425638466,-1.1890978547976427,12.247515391143683,0.30249977111816584,0.16767953565356208,0.09987502098083567,-0.16280098312538804,0.3625510250870594,-0.0314629810722753,0.23121302303394664,0.222749671936036,70.23255483854966,12.188865852259624,0.13133800205311164,1,-0.1087498664855957,-0.18499994277954102,-0.3556249141693115,-0.872499942779541,0.1599998474121076,3,0.021838236407352163,1.0454527064127388,12.892499923706055,-1.230774309503723,13.104999542236328,-1.7906885967247117,13.24250030517578,0.021838236407352163
5115,2007-01-05,13.114999771118164,13.212499618530273,13.024999618530273,13.1875,4457200.0,-0.0037979636065130773,2.0612378357337486,-0.3186823781916655,53.10345598690901,59.383126563609004,0.0033800488850133092,-0.05958271539018689,-0.32053883104136993,-1.1155342843837914,12.022443622751316,0.1875,0.13907488459608075,0.03899984359741282,-0.21221523677001386,0.2902149239648395,-0.08660769658630052,0.16460738378112616,0.2607448776245125,60.930183868604146,5.635913463521987,0.12560754018371373,1,-0.05874967575073242,-0.13499975204467773,-0.3631248474121094,-0.8224997520446777,0.3125,4,0.019824646086110453,1.1801848243344149,13.164999961853027,1.0454527064127388,12.892499923706055,-1.230774309503723,13.104999542236328,0.019824646086110453
5116,2007-01-08,13.147500038146973,13.192500114440918,12.96500015258789,13.045000076293945,3542000.0,0.0024780989398398567,1.3636345621275099,-1.4137881139670097,47.892706026790535,57.047243675602694,-0.02684865846906348,-0.07941861264118444,-0.33630075196489173,-1.126318281656662,11.881945889882726,0.22749996185302734,0.1267538701116493,0.06087512969970632,-0.1831013269149544,0.30485158631436704,-0.06111309860762404,0.18286335800703668,0.21647972525024528,80.89885473279956,28.49999118750798,0.12198822830733054,1,-0.09124994277954102,-0.16750001907348633,-0.39562511444091797,-0.8550000190734863,0.4274997711181623,0,0.009317392604013541,2.0612378357337486,13.114999771118164,1.1801848243344149,13.164999961853027,1.0454527064127388,12.892499923706055,0.009317392604013541
5117,2007-01-09,13.1875,13.270000457763672,13.0649995803833,13.19499969482422,3908800.0,0.003042400588474603,1.6031655686882387,-0.07316778161316967,48.679249900313955,56.18599745302345,-0.06287922380975886,-0.09681683294333432,-0.346582623792429,-1.1448674309779765,12.248144453759307,0.2050008773803711,0.11170612971612037,0.08337507247924769,-0.13413659193091476,0.30088673688941014,-0.025380759725832647,0.19213090468432803,0.16495017575866733,82.90146223450304,31.500764830687075,0.10875583220508078,1,-0.13124990463256836,-0.20749998092651367,-0.4356250762939453,-0.8949999809265137,0.5174999237060547,1,0.01952604320941953,1.3636345621275099,13.147500038146973,2.0612378357337486,13.114999771118164,1.1801848243344149,13.164999961853027,0.01952604320941953
5118,2007-01-10,13.15250015258789,13.175000190734865,12.970000267028807,13.0649995803833,3450800.0,-0.0026540168653732543,2.0943233263997056,-11.6672177009128,51.190466278889346,55.158616633639156,-0.009256912396615746,-0.0473094219239929,-0.2827870180645782,-1.0885222692965506,12.350656870930099,0.21749973297119318,0.09637284171127192,0.037625217437744496,-0.16602248268347175,0.24127291755896074,-0.06419863262286363,0.13944906749835262,0.1886510272849975,69.28101804872347,16.655750705171613,0.10182385006060804,1,-0.09625005722045898,-0.1725001335144043,-0.40125012397766113,-0.8600001335144043,0.5275001525878888,2,0.02109866180334441,1.6031655686882387,13.1875,1.3636345621275099,13.147500038146973,2.0612378357337486,13.114999771118164,0.02109866180334441
5119,2007-01-11,13.295000076293945,13.380000114440918,13.1875,13.255000114440918,3166800.0,0.010834436194856467,-1.1999989100876836,0.457139431722815,54.612547683731925,54.03572377156565,-0.1376188975711461,-0.17391711995500536,-0.39585348719362123,-1.2093101585213546,12.357451946277855,0.22749996185302734,0.0803619519382508,0.16437511444091868,-0.044020390318021185,0.37277061919985854,0.06017736206144875,0.2685728668203886,-0.5074996948242188,79.51806121440669,26.084656882887273,0.10419775237946988,1,-0.21124982833862305,-0.2512502670288086,-0.5718748569488525,-0.901249885559082,0.4624996185302752,3,-0.0024445480889285776,2.0943233263997056,13.15250015258789,1.6031655686882387,13.1875,1.3636345621275099,13.147500038146973,-0.0024445480889285776
5120,2007-01-12,13.239999771118164,13.399999618530273,13.212499618530273,13.362500190734865,3726400.0,-0.004136916499447918,-1.1126674296030044,-3.0625134110579086,54.61254768373193,52.48400206340784,-0.0984594959611389,-0.09857088173702344,-0.31725481735579386,-1.1320585327536605,12.3958916769338,0.1875,0.0872246217133874,0.09324979782104492,-0.09460588304022188,0.2811054786823117,-0.0006780426095893688,0.1871776382516792,-0.44064939498901445,63.21838072479336,7.08265731539889,0.0939278404306338,1,-0.14624977111816406,-0.18375015258789062,-0.5099997520446777,-0.8462495803833008,0.4600000381469709,4,0.006419942569212855,-1.1999989100876836,13.295000076293945,2.0943233263997056,13.15250015258789,1.6031655686882387,13.1875,0.006419942569212855
5121,2007-01-16,13.385000228881836,13.425000190734865,13.225000381469727,13.229999542236328,4164000.0,0.010951696395038901,-1.4242546845920199,-1.2653073934807642,58.862888414993165,52.643442258074856,-0.247106496646742,-0.22684879898314492,-0.4384197341042544,-1.2522217161434952,12.476506552669507,0.1999998092651385,0.08656848550526597,0.22025022506713832,0.013477347695317832,0.4270231024389588,0.11686378638122896,0.32363666375304767,-0.561623883056642,91.20879811864097,31.137817462285277,0.10338643868590995,1,-0.278749942779541,-0.3162503242492676,-0.6350002288818359,-0.9912500381469727,0.33749961853027344,1,0.003175161861007858,-1.1126674296030044,13.239999771118164,-1.1999989100876836,13.295000076293945,2.0943233263997056,13.15250015258789,0.003175161861007858
5122,2007-01-17,13.27750015258789,13.467499732971193,13.2475004196167,13.395000457763672,4475200.0,-0.00803138397128933,-1.4788686990253905,-0.7580631268073587,58.278144440584846,53.93788693471471,-0.12579235508889752,-0.11957236936233251,-0.3046180354446122,-1.1210955919134307,11.60120891851157,0.21999931335449396,0.06312216853458352,0.10900015830993581,-0.10330182012488898,0.3213021367447606,0.0028491690925243063,0.21515114752734732,-0.41802637606811643,61.80908857391503,-3.6624413529954367,0.10615098921741212,1,-0.10000038146972656,-0.1875004768371582,-0.5225000381469727,-0.8550000190734863,0.3949995040893537,2,0.022406300377203037,-1.4242546845920199,13.385000228881836,-1.1126674296030044,13.239999771118164,-1.1999989100876836,13.295000076293945,0.022406300377203037
5123,2007-01-18,13.067500114440918,13.38249969482422,13.03499984741211,13.345000267028807,5179200.0,-0.015816233156362824,-1.0291921211345045,2.3616972923835964,48.62385107050651,52.87287305405014,0.12476207626026792,0.08244719483555585,-0.0706978911304681,-0.8866544974532466,10.05678619540399,0.34749984741211115,0.031273335006085645,-0.09324989318847621,-0.30854717283119726,0.12204738645424484,-0.20089853300983762,0.014398746632885207,-0.15938426140503026,7.514514596182184,-56.62284937589763,0.10764863982136089,1,0.14874982833862305,0.022499561309814453,-0.3125,-0.5775003433227539,0.47749996185302734,3,0.048785138984665855,-1.4788686990253905,13.27750015258789,-1.4242546845920199,13.385000228881836,-1.1126674296030044,13.239999771118164,0.048785138984665855
5124,2007-01-19,13.102499961853027,13.142499923706055,12.96500015258789,12.99250030517578,4555200.0,0.00267838891184935,-1.151512874606248,-0.3963949412330834,44.27862081356134,51.89233581256706,0.08936159121439147,0.04835112371823769,-0.07966881597981157,-0.8959233488351259,8.869273903007665,0.17749977111816406,0.02417481734778093,-0.057250022888183594,-0.27347914083908265,0.15897909506271546,-0.16536458186363312,0.05086453608726593,-0.14963339842231527,27.363168972251277,-32.47648185769722,0.10811455897544935,1,0.11374998092651367,0.02500009536743164,-0.3474998474121094,-0.6125001907348633,0.11750030517577947,4,0.0440755844307652,-1.0291921211345045,13.067500114440918,-1.4788686990253905,13.27750015258789,-1.4242546845920199,13.385000228881836,0.0440755844307652
5125,2007-01-22,12.989999771118164,13.095000267028807,12.859999656677244,13.0625,4024800.0,-0.00858616226387321,2.418171729782305,-0.6590950469469216,42.04723491784296,51.242839022683995,0.2036855682261134,0.15460120017671386,0.04309905703982864,-0.7578855327236553,8.500502605289627,0.24250030517578303,0.04722527456648784,-0.16075019836425852,-0.3897877565537726,0.06828735982525558,-0.2752689774590156,-0.04623141926950147,0.4774999618530291,21.399193105288937,-34.82052786355035,0.11451877909475697,1,0.1737499237060547,0.13750028610229492,-0.2349996566772461,-0.5,0.25,0,0.059083905868305475,-1.151512874606248,13.102499961853027,-1.0291921211345045,13.067500114440918,-1.4788686990253905,13.27750015258789,0.059083905868305475
5126,2007-01-23,13.067500114440918,13.170000076293945,12.975000381469727,13.022500038146973,3070400.0,0.005966154325504069,-1.7857220708446866,-0.6206887479940018,48.77252371073003,51.2532027793969,0.12699916208343787,0.07732430058766226,-0.02672869941917355,-0.8098169386764731,7.973688362856232,0.19499969482421875,0.031811204178398,-0.08087487220764089,-0.3124443981337688,0.150694653718487,-0.19665963517070395,0.03490989075542217,0.387849617004397,34.156449663270685,-23.411222147416673,0.11578476296306395,1,0.09624958038330078,0.059999942779541016,-0.2637500762939453,-0.5775003433227539,0.08749961853027521,1,0.04840250157145509,2.418171729782305,12.989999771118164,-1.151512874606248,13.102499961853027,-1.0291921211345045,13.067500114440918,0.04840250157145509
5127,2007-01-24,13.3149995803833,13.335000038146973,13.119999885559082,13.13249969482422,3929600.0,0.018940077579863157,-1.0722955799962313,4.055546136565891,63.519980761730494,52.62314883304592,-0.11232466206501357,-0.16318374974779282,-0.2673093865268754,-1.0286914807758016,7.598896676168963,0.2674999237060547,0.03593249570976198,0.15687460899352956,-0.0858179538054511,0.3995671717925102,0.03552832759404012,0.278220890393019,0.12844314956665315,87.0813187535247,23.682301900190133,0.12134628139949023,1,-0.15124988555908203,-0.1874995231628418,-0.44499945640563965,-0.8249998092651367,-0.3549995422363281,2,0.030604602318513807,-1.7857220708446866,13.067500114440918,2.418171729782305,12.989999771118164,-1.151512874606248,13.102499961853027,0.030604602318513807
5128,2007-01-25,12.925000190734865,13.229999542236328,12.895000457763672,13.202500343322756,5040800.0,-0.02929022921059743,1.0150408719346264,-1.5205497348000043,42.857150966616906,51.31699364225535,0.27045095298381483,0.2305640080902318,0.12699270070491941,-0.6127629117395728,7.812385949685852,0.4199991226196289,0.0375365344419869,-0.22799978256225373,-0.4861439642818901,0.03014439915738265,-0.3570718734220719,-0.09892769170243554,0.506773677749635,13.684311969708011,-46.83235244158619,0.12907209085981852,1,0.2387495040893537,0.20249986648559393,0.021875143051145685,-0.42500019073486506,-0.08250045776367188,3,0.05783361353280414,-1.0722955799962313,13.3149995803833,-1.7857220708446866,13.067500114440918,2.418171729782305,12.989999771118164,0.05783361353280414
5129,2007-01-26,12.954999923706055,13.012499809265135,12.77750015258789,12.927499771118164,3445200.0,0.0023210624780256595,2.298242561336407,-0.099099594473847,45.18072704459748,50.26901357124041,0.20914399993588795,0.19832813848178787,0.09617194681706209,-0.618711008835394,8.190058969988065,0.23499965667724432,0.03515833409685776,-0.19012503623962473,-0.46267863644732365,0.08242856396807419,-0.3264018363434733,-0.05384823613577616,0.4653384605423003,31.838530503044062,-27.443323114331854,0.13627680010384904,1,0.16750001907348633,0.16750001907348633,0.0631248950958252,-0.3900003433227539,0.07999992370605469,4,0.04554227372153541,1.0150408719346264,12.925000190734865,-1.0722955799962313,13.3149995803833,-1.7857220708446866,13.067500114440918,0.04554227372153541
5130,2007-01-29,12.970000267028807,13.032500267028807,12.787500381469727,12.912500381469727,4517600.0,0.001157880618378293,1.6849319363520303,2.090893327784649,44.5966581624654,48.6838768765151,0.1696578689381596,0.16791554627068628,0.08187805709422591,-0.6097274856874506,7.710872438059939,0.24499988555908025,0.031154914933543054,-0.15987472534179936,-0.43593953832305665,0.11619008763945793,-0.297907131832428,-0.021842318851170717,0.4246245879531294,34.52917559756443,-21.108720626224923,0.1380324064906282,1,0.1524996757507342,0.1524996757507342,0.048124551773073065,-0.40500068664550604,-0.057499885559080255,0,0.01927525018141507,2.298242561336407,12.954999923706055,1.0150408719346264,12.925000190734865,-1.0722955799962313,13.3149995803833,0.01927525018141507
5131,2007-01-30,12.97249984741211,12.984999656677244,12.875,12.942500114440918,3138800.0,0.00019272014894688994,3.0000346794751467,0.5217355248536476,43.302174021547685,47.01988016328875,0.11453639436551555,0.15194117145552255,0.0742451242849036,-0.5862287948351081,7.324182593371803,0.10999965667724432,0.009263193726438246,-0.1438751220703125,-0.42313859788779595,0.13538835374717095,-0.2835068599790542,-0.0042433841615707735,0.3974400194740646,34.97753091530515,-16.500709681188837,0.13963173790874187,1,0.10750007629394531,0.15000009536743164,0.04562497138977051,-0.4075002670288086,-0.022500038146974433,1,0.020620537818654805,1.6849319363520303,12.970000267028807,2.298242561336407,12.954999923706055,1.0150408719346264,12.925000190734865,0.020620537818654805
5132,2007-01-31,13.149999618530273,13.19499969482422,12.850000381469727,12.994999885559082,3691600.0,0.013682773035728513,1.8163222408631856,5.1667037543313095,49.92845393929009,47.164836037598036,-0.09269966651476658,-0.023204138351825776,-0.10546414599316378,-0.7345181466039428,7.069474322147445,0.34499931335449396,-0.006031824356686144,0.031374645233153586,-0.24822785032537098,0.31097714079167815,-0.1084266025461087,0.17117589301241587,0.1962426597839695,82.32043500252908,31.72704181423422,0.13980124777926203,1,-0.0937495231628418,-0.027499675750732422,-0.13187479972839355,-0.5850000381469727,-0.16249942779540838,2,0.00038023685064403345,3.0000346794751467,12.97249984741211,1.6849319363520303,12.970000267028807,2.298242561336407,12.954999923706055,0.00038023685064403345
5133,2007-02-01,13.0024995803833,13.307499885559082,12.982500076293945,13.162500381469727,5435200.0,-0.01121673326432071,-2.2500011920940324,-1.0322650111672378,41.6547627404661,46.87329625169858,0.04985297908802444,0.1401446224085383,0.03540726207383926,-0.5584486822582271,6.812317276265594,0.3249998092651367,-0.04697984521183862,-0.12162537574767995,-0.3864355207813226,0.1431847692859627,-0.2540304482645013,0.010779696769141367,0.3209930129018872,42.452743614427476,-4.296732023320928,0.1324050725168209,2,0.05375051498413086,0.12000036239624023,0.03437542915344238,-0.4375,-0.054999351501464844,3,-0.0032685670915495457,1.8163222408631856,13.149999618530273,3.0000346794751467,12.97249984741211,1.6849319363520303,12.970000267028807,-0.0032685670915495457
5134,2007-02-02,13.452500343322756,13.457500457763672,13.005000114440918,13.015000343322756,5417600.0,0.03460878888382091,1.022346868753186,-2.734361309626698,54.94762673876256,48.30667312068964,-0.38585600935217457,-0.3027343170486372,-0.41282536507402234,-0.9875514709500415,7.071136149204009,0.4550008773803711,-0.07075164459884853,0.3140003681182879,0.011339269931651685,0.6166614663049241,0.1626698190249698,0.465330917211606,-0.6750001907348651,99.25371434753053,52.332493421483264,0.15133054909331847,2,-0.33500003814697443,-0.33000040054321467,-0.39437532424926935,-0.8875007629394549,-0.8000001907348651,4,-0.04534477567616946,-2.2500011920940324,13.0024995803833,1.8163222408631856,13.149999618530273,3.0000346794751467,12.97249984741211,-0.04534477567616946
5135,2007-02-05,13.375,13.467499732971193,13.329999923706055,13.397500038146973,3541600.0,-0.005761036338588377,-1.444436909252776,-0.05142865862165179,49.75960987383071,48.41634936103416,-0.2771449237991668,-0.2158219874258105,-0.3316807670672617,-0.8896311664459517,7.469257752244299,0.1374998092651385,-0.06258554589180854,0.22350001335144043,-0.09673600581800201,0.5437360325208829,0.06338200376671921,0.38361802293616165,-0.5838998413085932,85.02027042679842,41.89588155552066,0.1601180095847208,2,-0.252500057220459,-0.252500057220459,-0.3131251335144043,-0.7625002861022949,-0.5600004196166992,0,-0.025420572156103938,1.022346868753186,13.452500343322756,-2.2500011920940324,13.0024995803833,1.8163222408631856,13.149999618530273,-0.025420572156103938
5136,2007-02-06,13.270000457763672,13.4375,13.217499732971193,13.375,3258000.0,-0.007850433064398366,-1.095230742681738,4.666638409697792,49.8195018765929,46.8940739293522,-0.15689959413452925,-0.10664205968702944,-0.22442374267877874,-0.7642157501380193,7.424194048577166,0.22000026702880682,-0.05072630388624155,0.11237545013427663,-0.21219513493897324,0.4369460352075265,-0.0499098424023483,0.27466074267090157,-0.4518443161010737,68.01627811797755,26.129486542322553,0.16228529253662455,2,-0.14750051498413086,-0.14750051498413086,-0.1887505054473877,-0.6575007438659668,-0.43250083923339844,1,-0.02694047203930494,-1.444436909252776,13.375,1.022346868753186,13.452500343322756,-2.2500011920940324,13.0024995803833,-0.02694047203930494
5137,2007-02-07,13.44499969482422,13.52750015258789,13.210000038146973,13.27750015258789,6860800.0,0.013187583347682885,-1.099175898661387,-1.5952406902815792,59.2411221847912,48.71451517581601,-0.34812847745818054,-0.27548521402420256,-0.39564960793100745,-0.9210470856982287,7.9059214627208885,0.31750011444091797,-0.019430281566059193,0.27449970245361577,-0.07456527365125964,0.6235646785584912,0.09996721440117717,0.44903219050605436,-0.6008698095092786,84.8623034468763,37.03198162435298,0.17453248805243785,2,-0.2924995422363299,-0.2924995422363299,-0.36374974250793635,-0.8324999809265154,-0.7274999618530273,2,-0.036816652792460824,-1.095230742681738,13.270000457763672,-1.444436909252776,13.375,1.022346868753186,13.452500343322756,-0.036816652792460824
5138,2007-02-08,13.43000030517578,13.512499809265135,13.404999732971193,13.454999923706055,4005200.0,-0.0011156110069838743,-1.8666395402065412,-0.14925186180510594,58.09643129789883,50.149593426182825,-0.2838068456273337,-0.2515261363201393,-0.37503905314638786,-0.8868644619199699,7.968051836999465,0.10750007629394176,-0.0052992935875355585,0.24562530517578018,-0.12199472168524572,0.6132453320368061,0.06181529174526723,0.42943531860629314,-0.5448682038244606,81.33974348444245,29.643171983761796,0.18381001343051287,2,-0.2725000381469709,-0.27750015258788885,-0.3606252670288068,-0.8175005912780744,-0.6000003814697248,3,-0.032948630259552525,-1.099175898661387,13.44499969482422,-1.095230742681738,13.270000457763672,-1.444436909252776,13.375,-0.032948630259552525
5139,2007-02-09,13.262499809265135,13.447500228881836,13.149999618530273,13.425000190734865,5036000.0,-0.012472114080748886,1.8674694365290927,6.5001144426639055,56.55836927307234,51.478672438472486,-0.07610348068625328,-0.09126449898336908,-0.1961821720363499,-0.7017184211925898,8.17575845830533,0.2975006103515625,-0.04254726485256022,0.07974982261657537,-0.2860942812709464,0.4455939265040971,-0.1031722293271855,0.26267187456033625,-0.33882562483962175,29.80133286849624,-24.664870420608047,0.1829220519437613,2,-0.07374954223632635,-0.10999965667724432,-0.24437475204467596,-0.6500000953674299,-0.24499988555908025,4,-0.02375114683607693,-1.8666395402065412,13.43000030517578,-1.099175898661387,13.44499969482422,-1.095230742681738,13.270000457763672,-0.02375114683607693
5140,2007-02-12,13.324999809265135,13.3725004196167,13.244999885559082,13.307499885559082,2860000.0,0.00471253541178851,1.2666531034365833,-0.1076915853844486,56.24242261706039,52.9164778379739,-0.09269945737597318,-0.1550178483133724,-0.24789667749876365,-0.745990389697047,8.305074268974638,0.1275005340576172,-0.0076049697063673705,0.13799982070922745,-0.23258869802887716,0.5085883394473321,-0.047294438659825744,0.32329408007828064,-0.3650960667498797,46.35760083670545,-10.236567000179278,0.18529425936905256,2,-0.13624954223632635,-0.17249965667724432,-0.30687475204467596,-0.7125000953674299,0.015000343322755683,0,-0.05046901810907656,1.8674694365290927,13.262499809265135,-1.8666395402065412,13.43000030517578,-1.099175898661387,13.44499969482422,-0.05046901810907656
5141,2007-02-13,13.427499771118164,13.479999542236328,13.345000267028807,13.345000267028807,3933600.0,0.007692304939603822,-2.2727293745013877,4.714277929155894,52.9335143036332,53.25037343401202,-0.13842737319902199,-0.26790629457115145,-0.33997080826774706,-0.827565177181441,8.239724189059054,0.15499973297119318,0.026067898968451075,0.2383748054504391,-0.13744458796984205,0.6141941988707202,0.050465108740299414,0.4262845021605788,-0.43354024399855007,73.50987019942502,19.91404698578092,0.18790969671014035,2,-0.1724996566772461,-0.27499961853027344,-0.4093747138977051,-0.815000057220459,-0.019999504089357245,1,-0.04561535663194116,1.2666531034365833,13.324999809265135,1.8674694365290927,13.262499809265135,-1.8666395402065412,13.43000030517578,-0.04561535663194116
5142,2007-02-14,13.574999809265135,13.625,13.412500381469727,13.4375,3685600.0,0.010984922037700295,-1.2666741265570403,1.666674373172056,69.40298252526223,56.33350896565604,-0.24507330504206415,-0.413158483287857,-0.4718117082657969,-0.9566225870849063,8.184562681221703,0.21249961853027344,0.06717444030928199,0.37099986076354874,-0.04132472961800282,0.7833244511451003,0.16483756557277296,0.5771621559543245,-0.5490278446174237,89.47365250946609,29.55576531172082,0.20616229519077583,2,-0.25999975204467596,-0.37374973297118963,-0.556874752044676,-0.9625000953674299,-0.20249938964843572,2,-0.054327823285235444,-2.2727293745013877,13.427499771118164,1.2666531034365833,13.324999809265135,1.8674694365290927,13.262499809265135,-0.054327823285235444
5143,2007-02-15,13.704999923706055,13.734999656677244,13.522500038146973,13.550000190734865,3842000.0,0.009576435820808804,-1.0238055231356638,1.12727234895512,71.12676510378652,58.13119100621426,-0.29608025668310134,-0.5195895383973443,-0.5827073121594353,-1.0657998499329135,8.70940645702694,0.21249961853027166,0.1183234644395128,0.4691249847412102,0.005818011973095949,0.9324319575093245,0.2374714983571522,0.7007784711252683,-0.6311057162301612,94.87184085214491,30.104915358192613,0.23165348638405725,2,-0.2625002861022949,-0.44875001907348633,-0.6868748664855957,-1.0925002098083496,-0.252499580383299,3,-0.07205400921066374,-1.2666741265570403,13.574999809265135,-2.2727293745013877,13.427499771118164,1.2666531034365833,13.324999809265135,-0.07205400921066374
5144,2007-02-16,13.68000030517578,13.75,13.602499961853027,13.675000190734865,4590400.0,-0.0018241239452349012,1.0344902428918135,0.03225885841909035,69.88796857627807,60.36767530648618,-0.263081932304134,-0.4733770024474442,-0.5442220108278466,-1.0183545591058323,8.967902948543774,0.14750003814697266,0.14669941909527573,0.41525034904479874,-0.08367197196095866,0.9141726700505561,0.16578918854192004,0.6647115095476774,-0.5399955527797502,86.1386774334266,16.82203642826653,0.24946116050287861,2,-0.23000049591064275,-0.41625022888183416,-0.6618752479553205,-1.0675005912780744,-0.2899999618530238,4,-0.06213452942308273,-1.0238055231356638,13.704999923706055,-1.2666741265570403,13.574999809265135,-2.2727293745013877,13.427499771118164,-0.06213452942308273
5145,2007-02-20,13.75749969482422,13.770000457763672,13.50749969482422,13.579999923706055,3786800.0,0.005665159935641206,1.5925835224971332,35.49914171278545,71.10216115056258,62.73241522581615,-0.3135957788049204,-0.5169324569050655,-0.6068153478604632,-1.0762824365434174,8.624485713676194,0.26250076293945135,0.210677899234593,0.45437474250793564,-0.07283207311022899,0.9815815581261003,0.19077133469885332,0.717978150317018,-0.5442955127157152,97.05864533429119,22.431776646442955,0.2636034078090819,2,-0.29749965667724787,-0.4837493896484393,-0.693749666213991,-1.0887498855590838,-0.5249996185302752,1,-0.053788827005866846,1.0344902428918135,13.68000030517578,-1.0238055231356638,13.704999923706055,-1.2666741265570403,13.574999809265135,-0.053788827005866846
5146,2007-02-21,13.699999809265135,13.767499923706055,13.619999885559082,13.75749969482422,2789600.0,-0.004179530207855886,2.8064357349412417,-0.3239434349512853,65.8046139233254,63.461692085653276,-0.2108602088473095,-0.4317539378409645,-0.5359791672040686,-1.001861534132921,8.658231660043175,0.14750003814697266,0.21170347758448926,0.3652498722076398,-0.1780802436363409,0.9085799880516205,0.09358481428564858,0.6369149301296311,-0.40884414856490636,80.41940320007633,6.486234039588695,0.2716650579219906,2,-0.2399997711181623,-0.4262495040893537,-0.6249999999999982,-0.9999999999999982,-0.4524993896484357,2,-0.026277347568558485,1.5925835224971332,13.75749969482422,1.0344902428918135,13.68000030517578,-1.0238055231356638,13.704999923706055,-0.026277347568558485
5147,2007-02-22,13.72249984741211,13.74250030517578,13.585000038146973,13.74250030517578,2474800.0,0.0016423385737391882,14.749666221631458,0.3478347403512322,72.29104626120981,65.03887152602115,-0.21216911354815693,-0.44497380456309976,-0.5414632691972496,-1.0067786718438647,9.202106861255144,0.15750026702880682,0.23420626166786107,0.36737489700317383,-0.20273926759882954,0.9374890616051772,0.08231781470217214,0.6524319793041755,-0.3643059151229995,81.90458198305541,3.8245547467395795,0.2850570823010018,2,-0.2624998092651367,-0.4487495422363281,-0.6349997520446777,-0.9699997901916504,-0.4574995040893537,3,-0.022954970587426016,2.8064357349412417,13.699999809265135,1.5925835224971332,13.75749969482422,1.0344902428918135,13.68000030517578,-0.022954970587426016
5148,2007-02-23,13.672499656677244,13.74250030517578,13.582500457763672,13.720000267028807,2656000.0,-0.003643664878181352,2.4594304802358526,2.374976158687985,59.053482760839806,65.31610635799534,-0.13874326184837393,-0.35426483609397685,-0.47790112155872144,-0.9385493749550253,9.04562511530553,0.1599998474121076,0.26591214737069535,0.27999973297118963,-0.269004127804088,0.8290035937464673,0.005497802583549927,0.5545016633588293,-0.256652810821695,62.85694563527148,-12.026541793969251,0.2745019303876388,2,-0.16499948501586736,-0.39874935150146307,-0.5387499332427961,-0.8887495994567853,-0.1875,4,-0.021941798836618287,14.749666221631458,13.72249984741211,2.8064357349412417,13.699999809265135,1.5925835224971332,13.75749969482422,-0.021941798836618287
5149,2007-02-26,13.545000076293945,13.75,13.510000228881836,13.662500381469727,3865600.0,-0.009325257530435005,-1.55999755859375,2.4736588499839383,56.719383977937945,65.3691020647595,0.03692635685725243,-0.19004108940439224,-0.33941161925221053,-0.7909819605543031,8.307536638617204,0.23999977111816406,0.2594111799963983,0.1230001449584961,-0.38919223737679154,0.6351925272937837,-0.13309604620914683,0.379096336126139,-0.07957172477125951,14.285818086698153,-56.865175054570386,0.2560961911676437,2,0.012500286102294922,-0.27124977111816406,-0.3918752670288086,-0.7612500190734863,0.012499809265136719,0,-0.006829068471773558,2.4594304802358526,13.672499656677244,14.749666221631458,13.72249984741211,2.8064357349412417,13.699999809265135,-0.006829068471773558
5150,2007-02-27,13.220000267028807,13.55500030517578,13.13249969482422,13.505000114440918,6168400.0,-0.02399407954481625,1.1948070606536523,2.425524316602833,48.31648934291415,64.85609929134627,0.38606446153828067,0.16300579823590056,-0.00495695579087041,-0.4491971636565335,8.103150457598721,0.42250061035155895,0.24924159385869515,-0.2144996643066417,-0.6912198385074184,0.26222050989413503,-0.45285975140703094,0.02386042279374756,0.5500001907348651,13.779612703237165,-55.38156841278543,0.23836008710038872,2,0.2312498092651385,0.05375003814697443,-0.04812526702880682,-0.43625020980834783,0.4025001525878924,1,0.012859309596077395,-1.55999755859375,13.545000076293945,2.4594304802358526,13.672499656677244,14.749666221631458,13.72249984741211,0.012859309596077395
5151,2007-02-28,13.239999771118164,13.395000457763672,13.00749969482422,13.104999542236328,5350800.0,0.0015128217613760153,-1.3484900153166055,-0.47368526722972226,42.293224456548295,61.843903950378056,0.3762363368187671,0.17294102900428143,-0.01853985006511394,-0.45164595403760543,8.038413734450783,0.38750076293945135,0.25603524794878396,-0.20787515640258825,-0.6432342980794914,0.2274839852743149,-0.4255547272410407,0.009804414435864217,0.5172506713867193,31.313128718364837,-34.38054519526911,0.2176795708384516,2,0.14875030517578125,0.03375053405761719,-0.0943748950958252,-0.4562497138977051,0.5174999237060565,2,-0.0005664422170594818,1.1948070606536523,13.220000267028807,-1.55999755859375,13.545000076293945,2.4594304802358526,13.672499656677244,-0.0005664422170594818
5152,2007-03-01,13.154999732971193,13.329999923706055,12.845000267028807,13.020000457763672,5378400.0,-0.006419942569212966,1.0000000000000073,0.9999929357577945,40.17854162622084,58.405212452870764,0.44186038775157144,0.2722956072649758,0.06629913226071693,-0.3530438206708215,9.170218262224395,0.48499965667724787,0.25815781081560196,-0.2931252002716054,-0.7277692640796314,0.14151886353642062,-0.5104472321756184,-0.07580316836759238,0.5722606796264635,34.25409474151236,-28.24347552454074,0.21732203190401259,3,0.15250062942504705,0.11875057220458807,-0.009374856948854315,-0.2737498283386248,0.4125003814697248,3,0.00703159927960062,-1.3484900153166055,13.239999771118164,1.1948070606536523,13.220000267028807,-1.55999755859375,13.545000076293945,0.00703159927960062
5153,2007-03-02,12.960000038146973,13.142499923706055,12.9375,13.082500457763672,4943600.0,-0.014823238219874746,-1.447753036091484,-0.9074153874410895,39.404545576013646,55.01816545284139,0.5811863252276837,0.4890204228252468,0.25822379471599,-0.144160482502528,10.18747250968136,0.21749973297119318,0.25699133688406484,-0.48599991798400843,-0.930129366399914,-0.04187046956810292,-0.7080646421919603,-0.26393519377605656,0.7143247657165528,12.70716077899952,-51.698625298416246,0.22206472420795276,3,0.3475003242492676,0.3137502670288086,0.1856248378753662,0.053750038146972656,0.6149997711181623,4,0.023533974095527155,1.0000000000000073,13.154999732971193,-1.3484900153166055,13.239999771118164,1.1948070606536523,13.220000267028807,0.023533974095527155
5154,2007-03-05,12.842499732971193,13.039999961853027,12.772500038146973,12.90250015258789,4501200.0,-0.009066381545518865,-1.6750017881410486,0.4897976660360615,33.726790143788165,50.86534645208867,0.6340734225449935,0.5886586819806894,0.3744440768678974,-0.014396627401838558,10.834769149788812,0.2674999237060547,0.20647512778555566,-0.5730001926422101,-1.0926169178100729,-0.05338346747434741,-0.8328085552261406,-0.31319183005827966,0.7820655986822498,8.945644848149755,-55.3578067519545,0.25980836258393103,3,0.4275002479553205,0.4287505149841291,0.3031251430511457,0.17125034332275213,0.6599998474121076,0,0.05002919502163028,-1.447753036091484,12.960000038146973,1.0000000000000073,13.154999732971193,-1.3484900153166055,13.239999771118164,0.05002919502163028
5155,2007-03-06,13.03499984741211,13.06999969482422,12.77750015258789,12.837499618530273,4109600.0,0.014989302584659692,1.1869130890500175,-3.2916474608599877,37.51986191872815,47.722596229355645,0.36689142558887333,0.3893423677467531,0.18134312606541592,-0.1921119404827607,11.417783836589935,0.2924995422363299,0.14011550209923485,-0.3635000705718987,-0.9102353342196388,0.18323519307584135,-0.6368677023957687,-0.09013243874802868,0.5214002607608155,42.16861563350742,-20.104025050135462,0.2733676318238702,3,0.22625017166137695,0.2362504005432129,0.08750009536743164,-0.021249771118164062,0.5625,1,0.04008439158138599,-1.6750017881410486,12.842499732971193,-1.447753036091484,12.960000038146973,1.0000000000000073,13.154999732971193,0.04008439158138599
5156,2007-03-07,12.912500381469727,13.010000228881836,12.88249969482422,12.954999923706055,3582800.0,-0.009397734359521515,-1.4877930777819646,-0.21518730624740456,28.594494625829654,42.86742382542451,0.4089411727795511,0.5098245457775743,0.30357900870378707,-0.0542322814383418,12.569614814425808,0.15250015258788885,0.06969496960776667,-0.4681245326995853,-1.0544889789970977,0.11823991359792707,-0.7613067558483415,-0.17494230955082912,0.5811877211011218,25.11217436078148,-32.32679436175548,0.2931822231487562,3,0.34874963760375977,0.3587498664855957,0.20999956130981445,0.10124969482421875,0.6524991989135742,2,0.054985480516683616,1.1869130890500175,13.03499984741211,-1.6750017881410486,12.842499732971193,-1.447753036091484,12.960000038146973,0.054985480516683616
5157,2007-03-08,12.949999809265135,13.039999961853027,12.895000457763672,13.010000228881836,3502400.0,0.0029041182333069404,1.4166607061965049,1.4117897854771084,24.0549265079392,38.97869535288,0.2797585041257644,0.45675775568409627,0.26608511642007393,-0.07525879311969597,13.35158527538684,0.14499950408935547,-0.016682216113730775,-0.40587511062622283,-1.0218387335597576,0.21008851230731196,-0.7138569220929902,-0.09789329915945544,0.48599324815180367,47.972925951032195,-4.535601972968394,0.30798181146676723,3,0.3112502098083514,0.3212504386901873,0.1512501239776629,0.06375026702881037,0.6774997711181658,3,0.06235520443647857,-1.4877930777819646,12.912500381469727,1.1869130890500175,13.03499984741211,-1.6750017881410486,12.842499732971193,0.06235520443647857
5158,2007-03-09,12.987500190734865,13.077500343322756,12.895000457763672,13.077500343322756,3657600.0,0.00289578239552557,3.05554613656597,1.4999920527695654,26.405412589039813,35.610476309669096,0.1507226186964825,0.4051804318065333,0.23200814139456227,-0.09777710413631802,14.093171687898629,0.1824998855590838,-0.09007536966924157,-0.3462497234344468,-0.9824585899101983,0.28995914304130466,-0.6643541566723226,-0.028145290196571082,0.39541342514047706,70.49178277509586,21.31864503471793,0.31810443323787574,3,0.1762499809265119,0.2837500572204572,0.10187482833862127,0.026249885559080255,0.6199998855590803,4,0.04465831878253357,1.4166607061965049,12.949999809265135,-1.4877930777819646,12.912500381469727,1.1869130890500175,13.03499984741211,0.04465831878253357
5159,2007-03-12,12.947500228881836,12.9975004196167,12.88249969482422,12.917499542236328,2769200.0,-0.003079881521893202,-1.3000057220241168,-0.33334039757555206,21.678308620025163,32.65067845157032,0.10845977649126581,0.4430888159112474,0.2722970653419736,-0.0421171346362712,15.314427718752446,0.11500072479247869,-0.18376081273281564,-0.3704997062683102,-1.0293294796056855,0.28833006706906517,-0.699914592936997,-0.0410848195996234,0.3865803007752362,56.66665607029178,12.99094701552768,0.32941488666868757,3,0.13625001907348633,0.32375001907348633,0.1418747901916504,0.06624984741210938,0.5349998474121094,0,0.04846492135860658,3.05554613656597,12.987500190734865,1.4166607061965049,12.949999809265135,-1.4877930777819646,12.912500381469727,0.04846492135860658
5160,2007-03-13,12.65250015258789,12.8725004196167,12.640000343322756,12.800000190734865,4870400.0,-0.02278432678733555,-1.6956584235870737,-4.916555407209672,18.590688356127316,30.01706332930133,0.3514534054304317,0.7221485970693919,0.5589254911103669,0.26439186921204083,16.879397580742747,0.30749988555908025,-0.25768284922970075,-0.6318747997283936,-1.3547342323126514,0.09098463285586433,-0.9933045160205225,-0.2704450834362646,0.636653937748374,2.8570992606022725,-34.676602006445556,0.36142971629212856,3,0.33249998092651367,0.5525002479553223,0.4674999713897705,0.3612499237060547,0.7974996566772443,1,0.06718035309579151,-1.3000057220241168,12.947500228881836,3.05554613656597,12.987500190734865,1.4166607061965049,12.949999809265135,0.06718035309579151
5161,2007-03-14,12.8149995803833,12.837499618530273,12.567500114440918,12.725000381469727,4666000.0,0.012843266218983018,3.000014128584245,-0.6101639026282537,24.896230093510354,28.31902871455572,0.13670364370867993,0.5390466233977342,0.3908177753389417,0.11426354980832087,18.850148320244198,0.26999950408935547,-0.3222064859538687,-0.4387503623962399,-1.1875132801688313,0.31001255537635153,-0.8131318212825356,-0.06436890350994418,0.4092391352516138,48.52928526816919,15.92213430687923,0.374381458886296,3,0.04000043869018555,0.35375070571899414,0.30750036239624023,0.19875049591064453,0.9300003051757812,2,0.061061279176835015,-1.6956584235870737,12.65250015258789,-1.3000057220241168,12.947500228881836,3.05554613656597,12.987500190734865,0.061061279176835015
5162,2007-03-15,12.837499618530273,12.917499542236328,12.779999732971193,12.8149995803833,3775200.0,0.0017557580088738423,-1.972977431361102,0.2500026491189031,26.54491409687742,26.89018077242947,0.07200167811023661,0.48323785144734366,0.36728800962272956,0.10403178915762723,20.13929201856744,0.13749980926513494,-0.3530692700444966,-0.37937531471252406,-1.134140609364506,0.3753899799394578,-0.756757962038515,-0.0019926673865331423,0.3079304649613608,52.941055473900946,23.162263021763756,0.3773826473259909,3,-0.0149993896484375,0.3312506675720215,0.2850003242492676,0.17625045776367188,0.9175004959106445,3,0.056669911078549795,3.000014128584245,12.8149995803833,-1.6956584235870737,12.65250015258789,-1.3000057220241168,12.947500228881836,0.056669911078549795
5163,2007-03-16,12.717499732971193,12.875,12.630000114440918,12.835000038146973,7324800.0,-0.009347605774092216,1.4810086241030642,-5.222226931716956,26.65722945078531,26.10467402876249,0.17208163980115643,0.5538601593103163,0.4916930736420344,0.23420982531644263,21.230710854749958,0.24499988555908203,-0.3821577254717745,-0.45000019073486186,-1.1994964904412093,0.2994961089714856,-0.8247483405880356,-0.07525204088168813,0.3585787542343546,34.88360745905898,3.015138846583458,0.3747481498531737,3,0.10500049591064275,0.45125055313110174,0.43500041961669744,0.32625055313110174,1.0450000762939418,4,0.07155493347901198,-1.972977431361102,12.837499618530273,3.000014128584245,12.8149995803833,-1.6956584235870737,12.65250015258789,0.07155493347901198
5164,2007-03-19,12.829999923706055,12.90999984741211,12.74250030517578,12.762499809265135,2938000.0,0.008846093422215207,-2.116295987437941,-0.574467567041125,37.499977075114806,26.102464601694336,0.06439355665456858,0.39464885709190156,0.37621131392055673,0.13376299443513595,22.244903510921823,0.1925001144409162,-0.40100461883906036,-0.294999980926514,-1.0180653731964249,0.4280654113433968,-0.6565326770614703,0.06653271520844228,0.18504915876773786,75.0000681197054,39.156278824883344,0.3615326961349557,3,-0.00749969482421875,0.33875036239624023,0.3250002861022949,0.21375036239624023,0.8824996948242188,0,0.06060016813806057,1.4810086241030642,12.717499732971193,-1.972977431361102,12.837499618530273,3.000014128584245,12.8149995803833,0.06060016813806057
5165,2007-03-20,13.017499923706055,13.042499542236328,12.789999961853027,12.824999809265135,3750000.0,0.014614185589631568,1.0824763350492963,2.8518487121885947,43.56005860614965,27.765305043952118,-0.14063961968686556,0.1569123830236112,0.18945894002588304,-0.04538087067332697,23.50393999272483,0.2524995803833008,-0.4004185787177956,-0.07049999237060511,-0.7302498963990871,0.5892499116578769,-0.4003749443848452,0.259374959643635,-0.4499998092651367,94.73691607455133,55.91088846059816,0.32987495201424055,3,-0.19499969482421875,0.15125036239624023,0.15312528610229492,0.026250362396240234,0.31750011444091797,1,0.035721156544128885,-2.116295987437941,12.829999923706055,1.4810086241030642,12.717499732971193,-1.972977431361102,12.837499618530273,0.035721156544128885
5166,2007-03-21,13.34000015258789,13.342499732971193,12.9975004196167,13.022500038146973,5951200.0,0.024774359959436776,1.1395354338858124,1.6493502633130226,54.70739173122772,31.171134513206397,-0.4426736799225033,-0.2044217780011799,-0.129578508527894,-0.3566466992095201,24.288713031783534,0.34499931335449396,-0.37088995055539264,0.2700002193450928,-0.3369789197502122,0.8769793584403978,-0.03348935020255972,0.5734897888927453,-0.7630000495910636,99.64918151276227,57.75618314278833,0.30348956954765266,3,-0.38500022888183594,-0.1712498664855957,-0.16937494277954102,-0.2962498664855957,0.08749961853027344,2,0.008245851230811674,1.0824763350492963,13.017499923706055,-2.116295987437941,12.829999923706055,1.4810086241030642,12.717499732971193,0.008245851230811674
5167,2007-03-22,13.407500267028807,13.4399995803833,13.307499885559082,13.324999809265135,5875200.0,0.005059978535894016,-1.2553080968768944,0.25984386780126334,62.17687950432798,35.14574194823842,-0.48997917356787646,-0.312766568796766,-0.1940496059986554,-0.4063782424109945,25.146809359486223,0.13249969482421875,-0.35798385615434114,0.3532503128051747,-0.19604618620975778,0.9025468118201072,0.07860206329770847,0.627898562312641,-0.7998801788330052,95.98773644663048,48.3208330302765,0.27464824950746597,3,-0.40375041961669744,-0.2387499809265119,-0.20375013351440252,-0.3637499809265119,-0.11500072479247869,3,0.02517244913731176,1.1395354338858124,13.34000015258789,1.0824763350492963,13.017499923706055,-2.116295987437941,12.829999923706055,0.02517244913731176
5168,2007-03-23,13.3725004196167,13.479999542236328,13.34749984741211,13.457500457763672,3926800.0,-0.002610467776620329,1.0384849574141866,-1.030297775928238,65.09974188289634,39.97034564411298,-0.4409996599190933,-0.317682006569882,-0.15523666881362175,-0.3541918191164264,26.003973336866927,0.13249969482421875,-0.31821940143493954,0.3332504272460941,-0.1583104048237871,0.8248112593159753,0.08747001121115261,0.5790308432810356,-0.7149375618896485,85.42383270142919,31.501581142031483,0.24578041603494083,3,-0.34875059127807617,-0.2037501335144043,-0.11437535285949707,-0.2800002098083496,-0.17000007629394354,4,0.028603453566777404,-1.2553080968768944,13.407500267028807,1.1395354338858124,13.34000015258789,1.0824763350492963,13.017499923706055,0.028603453566777404
5169,2007-03-26,13.452500343322756,13.454999923706055,13.267499923706055,13.414999961853027,3422000.0,0.005982420728789073,7.823624450228884,-0.4411807604707992,62.70930769297771,44.872414459318584,-0.493755707155044,-0.4268520181154205,-0.2350091802898877,-0.41716383502773446,27.414106068087328,0.1875,-0.27066609873626213,0.4178753376007105,-0.05503661378213742,0.8907872889835584,0.18141936190928654,0.6543313132921345,-0.7291425508349629,96.01460642942763,38.92822356526597,0.23645597569142426,3,-0.42875051498413264,-0.28375005722046076,-0.10312557220459162,-0.305000305175783,-0.23250007629394887,0,0.02304400357040315,1.0384849574141866,13.3725004196167,-1.2553080968768944,13.407500267028807,1.1395354338858124,13.34000015258789,0.02304400357040315
5170,2007-03-27,13.390000343322756,13.467499732971193,13.335000038146973,13.387499809265135,2622000.0,-0.004645976465707524,-1.4651088518656847,0.06668022989684148,65.0868913582316,49.338043488732055,-0.35273339095546064,-0.3699295033920791,-0.1712302392744416,-0.3407005826437395,27.521802724959265,0.13249969482422053,-0.22843263936109537,0.3468753337860129,-0.14576519537917854,0.8395158629512043,0.10055506920341806,0.5931955983686077,-0.6061112108550795,81.3472823691491,19.381259481441752,0.2463202645825957,3,-0.33500051498413264,-0.22125005722046076,-0.03312540054321467,-0.23500013351440607,-0.1824998855590838,1,0.024085083415874564,7.823624450228884,13.452500343322756,1.0384849574141866,13.3725004196167,-1.2553080968768944,13.407500267028807,0.024085083415874564
5171,2007-03-28,13.232500076293945,13.475000381469727,13.225000381469727,13.380000114440918,4332800.0,-0.011762528976136388,-2.07693391160435,-58.98741418755921,58.29662878297742,52.86601178718762,-0.14503458530221458,-0.2245317631686703,-0.01892934241722699,-0.1709691975275831,27.36542180729443,0.25,-0.1769449163678729,0.18975005149841273,-0.30227053301474704,0.6817706360115725,-0.05626024075816716,0.4357603437549926,-0.39292211104477737,2.941066473188574,-58.283610780774865,0.24601029225657992,3,-0.17750024795532227,-0.06500005722045898,0.13437509536743164,-0.003749847412109375,-0.11750030517578125,2,0.007746076800457136,-1.4651088518656847,13.390000343322756,7.823624450228884,13.452500343322756,1.0384849574141866,13.3725004196167,0.007746076800457136
5172,2007-03-29,13.2475004196167,13.327500343322756,13.107500076293945,13.27750015258789,3980000.0,0.0011335985819964645,2.3846165132229844,0.2033879675427537,57.7381006444112,56.31944191981271,-0.10701380674450789,-0.24479777782654466,-0.03559637138359584,-0.17193030280857258,26.852299467278783,0.22000026702881037,-0.08335536478953642,0.20012536048889196,-0.2980386628840055,0.6982893838617894,-0.048956651197556766,0.4492073721753407,-0.35668872820855846,37.584038669308796,-21.540265135622334,0.2490820116864491,3,-0.13625049591064453,-0.08875036239624023,0.11937475204467773,-0.0062503814697265625,-0.16250038146972656,3,0.013587419950930935,-2.07693391160435,13.232500076293945,-1.4651088518656847,13.390000343322756,7.823624450228884,13.452500343322756,0.013587419950930935
5173,2007-03-30,13.265000343322756,13.342499732971193,13.11750030517578,13.265000343322756,3818000.0,0.001320998162049003,1.9032412876550961,-0.0,59.5776791339546,58.77251992635046,-0.043229519267377725,-0.25115300534279683,-0.04782402887774673,-0.17538621086551665,26.283959997462823,0.2249994277954137,-0.003965661710001456,0.20237526893615865,-0.30314587604119403,0.7078964139135113,-0.05038530355251858,0.4551358414248359,-0.3270536238483608,42.85717992900046,-15.893179715113071,0.2527605724886767,3,-0.13000059127807795,-0.1062502861022967,0.10187482833862127,-0.023750305175783026,-0.21500015258789062,4,0.0020730643197770515,2.3846165132229844,13.2475004196167,-2.07693391160435,13.232500076293945,-1.4651088518656847,13.390000343322756,0.0020730643197770515
5174,2007-04-02,13.484999656677244,13.5,13.27750015258789,13.385000228881836,5615200.0,0.016584945922389682,2.423071562190515,100.0,76.30331010967413,62.410658982297626,-0.17941345755199123,-0.44327686624316875,-0.2610142843892156,-0.37932087150748117,24.92513970368603,0.23499965667724432,0.0804647702083443,0.39024958610534455,-0.13754125111894844,0.9180404233296375,0.12635416749319894,0.6541450047174902,-0.5036887113818942,96.17825573541015,29.10372620504947,0.26389541861214605,4,-0.2362494468688947,-0.32624959945678533,-0.09437441825866522,-0.24374961853027166,-0.507499694824217,0,-0.020949152432095608,1.9032412876550961,13.265000343322756,2.3846165132229844,13.2475004196167,-2.07693391160435,13.232500076293945,-0.020949152432095608
5175,2007-04-03,13.557499885559082,13.672499656677244,13.4975004196167,13.524999618530273,5332400.0,0.005376361195970736,-3.0000435972053787,0.3250045299789294,74.87437699680518,64.65143512291735,-0.18691544238752478,-0.5002750074376472,-0.32209583613914106,-0.4425964974478074,23.64317856651735,0.1875,0.18249979620672363,0.4366248130798347,-0.12907773753823015,1.0023273636978995,0.15377353777080316,0.7194760883888662,-0.5243200347932664,79.646043092608,9.803253218765846,0.2828512753090322,4,-0.16750001907348633,-0.4375,-0.1418745517730713,-0.3162498474121094,-0.4499998092651367,1,-0.02489394220019625,2.423071562190515,13.484999656677244,1.9032412876550961,13.265000343322756,2.3846165132229844,13.2475004196167,-0.02489394220019625
5176,2007-04-04,13.6225004196167,13.6899995803833,13.517499923706055,13.592499732971193,4704800.0,0.00479443367924004,1.0909174980059417,0.9230904662694955,75.57004532280467,66.13956465830364,-0.23202952210083794,-0.536883105264657,-0.3771854027467203,-0.4997370220868689,22.317656307932655,0.1724996566772461,0.2583016173826138,0.4661253452301022,-0.13266202749897538,1.0649127179591797,0.1667316588655634,0.765519031594641,-0.5126021921415127,88.41215137648474,15.752641348881795,0.29939368636453845,4,-0.22375059127807617,-0.49375057220458984,-0.26000022888183594,-0.34875011444091797,-0.3900003433227539,2,-0.030464301638443603,-3.0000435972053787,13.557499885559082,2.423071562190515,13.484999656677244,1.9032412876550961,13.265000343322756,-0.030464301638443603
5177,2007-04-05,13.75749969482422,13.770000457763672,13.645000457763672,13.649999618530273,3261200.0,0.009910021732362662,-1.1276885865948088,3.583253862292852,83.54838173793894,68.18941353108616,-0.3488450774276384,-0.6411571637881881,-0.508479532707641,-0.6278876221559724,21.22501080266423,0.14750003814697266,0.31936401709334916,0.5607496261596694,-0.08639019689127636,1.2078894492106151,0.23717971463419651,0.8843195376851423,-0.5663872779418977,98.08417471017104,19.79339107028609,0.32356991152547293,4,-0.31874942779541193,-0.5887494087219256,-0.42624950408935725,-0.4837493896484393,-0.6049995422363299,3,-0.046701794509054206,1.0909174980059417,13.6225004196167,-3.0000435972053787,13.557499885559082,2.423071562190515,13.484999656677244,-0.046701794509054206
5178,2007-04-09,13.567500114440918,13.787500381469727,13.5625,13.75749969482422,4259200.0,-0.013810618542465458,-1.2500059604701619,-1.7674367026844677,72.65746177830562,69.29476398501147,-0.14335076252502077,-0.42739002597409126,-0.30433345718109095,-0.4311964777700297,20.170133099991162,0.22500038146972656,0.33001767369166224,0.3417500495910648,-0.3177716837728841,1.0012717829550137,0.011989182909090346,0.6715109162730393,-0.2837656110175786,56.86271209894274,-20.94195839319211,0.3297608666819746,4,-0.11999988555908203,-0.3899998664855957,-0.2768747806549072,-0.2937498092651367,-0.4075002670288086,0,-0.03556293143350586,-1.1276885865948088,13.75749969482422,1.0909174980059417,13.6225004196167,-3.0000435972053787,13.557499885559082,-0.03556293143350586
5179,2007-04-10,13.574999809265135,13.640000343322756,13.522500038146973,13.547499656677244,5578400.0,0.000552769099757322,-2.032289820831057,-0.1447379648545128,69.25734593128394,69.75814782646174,-0.14711751027272335,-0.40629984548236386,-0.2982749686927555,-0.4346473918254201,18.946133088183792,0.11750030517578303,0.3202388163554204,0.31787476539611603,-0.3456036253662518,0.9813531561584838,-0.013864429985067872,0.6496139607772999,-0.2005874477934455,26.72393098027806,-46.917307839620975,0.3317391953811842,4,-0.127499580383299,-0.3974995613098127,-0.2843744754791242,-0.3012495040893537,-0.34249973297118963,1,-0.03867400559165757,-1.2500059604701619,13.567500114440918,-1.1276885865948088,13.75749969482422,1.0909174980059417,13.6225004196167,-0.03867400559165757
5180,2007-04-11,13.5024995803833,13.600000381469727,13.4399995803833,13.547499656677244,3362800.0,-0.0053407167514176734,1.1333223132088908,-1.6363573311138209,56.78494889974986,69.59018339499201,-0.06367742835464796,-0.2812758892118836,-0.21326305500753762,-0.35780026693529976,16.880632587416038,0.16000080108642578,0.30628971107291747,0.20287456512451207,-0.4040121292238652,0.8097612594728893,-0.10056878204967568,0.5063179122986998,0.2850008010864258,17.9855700489323,-50.2026601442534,0.3034433471741884,4,-0.054999351501464844,-0.3249993324279785,-0.2318744659423828,-0.23124933242797852,-0.2349996566772461,2,-0.03888166153272865,-2.032289820831057,13.574999809265135,-1.2500059604701619,13.567500114440918,-1.1276885865948088,13.75749969482422,-0.03888166153272865
5181,2007-04-12,13.59749984741211,13.640000343322756,13.5024995803833,13.529999732971193,2973600.0,0.0070357541182097805,-1.2449027255529637,-1.5000000000000198,57.75508853605091,69.59207093850752,-0.11338082920398662,-0.33165135435919524,-0.29447034326821253,-0.4507710883052791,14.427562129573946,0.1375007629394549,0.295544376987797,0.2587498188018795,-0.3166643028345284,0.8341639404382875,-0.028957242016323548,0.5464568796200826,0.18305051803588945,45.323713365954866,-18.54881759017011,0.2877070608182039,4,-0.14499950408935547,-0.4199995994567871,-0.3312497138977051,-0.3262495994567871,-0.2200002670288086,3,-0.03603601960778258,1.1333223132088908,13.5024995803833,-2.032289820831057,13.574999809265135,-1.2500059604701619,13.567500114440918,-0.03603601960778258
5182,2007-04-13,13.5649995803833,13.6225004196167,13.515000343322756,13.5625,2862000.0,-0.0023901649121911284,-1.2051547904338484,0.03703075771062136,57.87317729217306,69.40268184497626,-0.034762708772031914,-0.25492419934431254,-0.2539925956871958,-0.41593074955377674,12.366747955218404,0.10750007629394354,0.28506432213406363,0.18987455368042028,-0.3424897419304038,0.7222388492912444,-0.07630759412499089,0.45605670148583144,0.20873976936340455,35.9711400978646,-24.13533061438936,0.26618214780541183,4,-0.03249931335449219,-0.3874993324279785,-0.2987494468688965,-0.2937493324279785,-0.18999958038330078,4,-0.02451157496312728,-1.2449027255529637,13.59749984741211,1.1333223132088908,13.5024995803833,-2.032289820831057,13.574999809265135,-0.02451157496312728
5183,2007-04-16,13.6274995803833,13.672499656677244,13.524999618530273,13.542499542236328,3920000.0,0.004607445774667207,-1.4583363135683847,34.00572300648607,57.26137959089339,67.28691178733395,-0.04518648056810548,-0.2590345912754497,-0.3028692867149143,-0.4770207683611005,9.819736208310898,0.14750003814697088,0.30145989894859504,0.20687456130981374,-0.23703692409926624,0.6507860467188937,-0.015081181394725363,0.42883030401435285,0.1395649739761371,80.64513482694467,24.044739735926846,0.2219557427045398,4,-0.01374959945678711,-0.4499993324279785,-0.3612494468688965,-0.3562493324279785,-0.31999969482421875,0,-0.03485594881097398,-1.2051547904338484,13.5649995803833,-1.2449027255529637,13.59749984741211,1.1333223132088908,13.5024995803833,-0.03485594881097398
5184,2007-04-17,13.607500076293945,13.657500267028807,13.5649995803833,13.6274995803833,3237200.0,-0.0014675842748250734,1.3124918044512843,-0.23528817780969158,59.35483182919327,65.56251787982151,-0.006686007080718426,-0.18740869172767205,-0.2837050756090491,-0.45407663267719656,7.362598061024501,0.09250068664550604,0.3204383494492049,0.14800004959106516,-0.20499663804528723,0.5009967372274176,-0.028498294227111032,0.32449839340924136,0.15302317858597014,72.04320040690145,17.80588369010573,0.17649834381817622,4,0.006249904632568359,-0.42999982833862305,-0.3899998664855957,-0.33624982833862305,-0.36499977111816584,1,-0.03288629258664788,-1.4583363135683847,13.6274995803833,-1.2051547904338484,13.5649995803833,-1.2449027255529637,13.59749984741211,-0.03288629258664788
5185,2007-04-18,13.482500076293945,13.625,13.470000267028807,13.547499656677244,4147200.0,-0.009186110549267323,-2.4444691695541096,3.2500596061226523,61.06195511819662,63.95050785708729,0.11907888318980397,-0.027179363203263307,-0.15851165149234347,-0.3254717672525942,5.619060777893441,0.15499973297119318,0.3341843803147082,-0.00024995803832972285,-0.28540376553887725,0.2849038494622178,-0.1428268617886026,0.14232694571194315,0.27161270509603774,6.172763921333106,-52.29964772737702,0.14257690375027346,4,0.13124990463256836,-0.30499982833862305,-0.30499982833862305,-0.21124982833862305,-0.39000034332275213,2,-0.018542555059174126,1.3124918044512843,13.607500076293945,-1.4583363135683847,13.6274995803833,-1.2051547904338484,13.5649995803833,-0.018542555059174126
5186,2007-04-19,13.449999809265135,13.46500015258789,13.354999542236328,13.4375,4812400.0,-0.002410551963278329,4.176438909458095,-0.19230599938375362,58.823509856720094,61.20329987028519,0.1391721090188458,0.014740069819387358,-0.12280666134489415,-0.289638788930775,5.535583950419223,0.1275005340576172,0.2995089152994055,-0.03825020790100275,-0.31595711453298314,0.23945669873097764,-0.17710366121699295,0.10060324541498744,0.2978307081047138,29.92133316112095,-29.904753430406508,0.13885345331598975,4,0.1212501525878924,-0.2724995613098127,-0.35499954223632635,-0.24499940872192205,-0.014999389648435724,3,-0.013568764918001297,-2.4444691695541096,13.482500076293945,1.3124918044512843,13.607500076293945,-1.4583363135683847,13.6274995803833,-0.013568764918001297
5187,2007-04-20,13.744999885559082,13.80500030517578,13.47249984741211,13.6274995803833,7513600.0,0.02193309148530509,1.7999903629165297,9.4001678492422,66.84209821846842,60.557148363636614,-0.17633057369349814,-0.2673880861763003,-0.4167496250081033,-0.5798363324205518,5.859302915310533,0.35500049591064453,0.271302416020351,0.23987488746643137,-0.0574925165466027,0.5372422914794655,0.09119118545991434,0.3885585894729484,-0.3900003433227539,86.66659602424483,23.67397084604798,0.14868370200651737,4,-0.16499996185302734,-0.5274996757507324,-0.7331247329711914,-0.5762495994567871,0.33500003814697266,4,-0.026737017696296106,4.176438909458095,13.449999809265135,-2.4444691695541096,13.482500076293945,1.3124918044512843,13.607500076293945,-0.026737017696296106
5188,2007-04-23,13.755000114440918,13.770000457763672,13.672499656677244,13.72249984741211,5158800.0,0.0007275539443505341,2.119978027679078,0.2765972988766963,61.1111285537119,59.652013099461946,-0.17537999144332517,-0.2606255251919052,-0.4250711932134088,-0.5839690857701374,6.374304460481358,0.09750080108642756,0.23495064050296044,0.23075013160705637,-0.0796190935805896,0.5411193567947024,0.07556551901323338,0.38593474420087936,-0.40000057220458984,88.88886534141518,28.850847175980164,0.15518461259382335,4,-0.17500019073486328,-0.5374999046325684,-0.7593748569488525,-0.586249828338623,0.9925003051757812,0,-0.02762632579275437,1.7999903629165297,13.744999885559082,4.176438909458095,13.449999809265135,-2.4444691695541096,13.482500076293945,-0.02762632579275437
5189,2007-04-24,13.762499809265135,13.84000015258789,13.604999542236328,13.725000381469727,5462000.0,0.0005452340793761223,1.4415633313681875,1.153819067460845,58.91304311770326,59.888468012567884,-0.17152330316092268,-0.256880445006221,-0.4253706021340573,-0.5817458524642216,6.684739852457924,0.2350006103515625,0.1706113649256693,0.22274985313415385,-0.10310868941148321,0.5486083956797909,0.05982058186133621,0.3856791244069715,-0.39850025177001847,84.02056787792948,25.36968065996855,0.16292927127281828,4,-0.16499996185302557,-0.471249580383299,-0.7668745517730695,-0.59374952316284,1.050000190734865,1,-0.03306084868388082,2.119978027679078,13.755000114440918,1.7999903629165297,13.744999885559082,4.176438909458095,13.449999809265135,-0.03306084868388082
5190,2007-04-25,13.712499618530273,13.772500038146973,13.607500076293945,13.75,5827600.0,-0.003633074763147337,2.9999768807509133,-1.0000254317032085,53.96472495090884,59.467316503107654,-0.09901436719397694,-0.19128805397120452,-0.3706175478515661,-0.5229732072648439,7.070365742690416,0.16499996185302734,0.1358972325961929,0.15662469863891637,-0.16994929120741809,0.4831986884852508,-0.006662296284250857,0.3199116935620836,-0.32946003723144557,73.71126317445335,18.04733538767077,0.1632869949231676,4,-0.11499977111816406,-0.39749956130981445,-0.716874361038208,-0.5437493324279785,1.0075006484985334,2,-0.03427524714161989,1.4415633313681875,13.762499809265135,2.119978027679078,13.755000114440918,1.7999903629165297,13.744999885559082,-0.03427524714161989
5191,2007-04-26,13.335000038146973,13.717499732971193,13.260000228881836,13.677499771118164,10330000.0,-0.02752959641823216,1.1656798856944124,9.133233304511469,34.664254614158054,56.888547316661544,0.2652250425766418,0.20478365951421829,0.004041926040990518,-0.1396854524231408,6.831864843846376,0.45749950408935725,0.10126365670813087,-0.22599987983703684,-0.5338888972014413,0.0818891375273676,-0.3799443885192382,-0.07205537115483551,0.505000114440918,12.931003298398155,-35.82345431519363,0.15394450868220186,4,0.21500015258789062,0.08375024795532227,-0.3393747806549072,-0.16624975204467773,1.2074995040893555,3,-0.01818524967994506,2.9999768807509133,13.712499618530273,1.4415633313681875,13.762499809265135,2.119978027679078,13.755000114440918,-0.01818524967994506
5192,2007-04-27,13.427499771118164,13.467499732971193,13.324999809265135,13.335000038146973,5081600.0,0.0069366128763839185,-1.5333276819395416,-0.2700724236155005,44.531235448081716,55.47408685634913,0.16893515596575526,0.13329452946921627,-0.09503670987748869,-0.2241637346759724,6.119715790712411,0.14249992370605824,0.09783934206139477,-0.14250011444091726,-0.4209165721835504,0.13591634330171587,-0.2817083433122338,-0.0032918855696006943,0.40090038299560504,28.87923521886828,-18.070925914605667,0.1392082288713169,4,0.12250041961669922,0.046250343322753906,-0.36562466621398926,-0.25874948501586914,0.9850006103515625,4,0.0005586035096920572,1.1656798856944124,13.335000038146973,2.9999768807509133,13.712499618530273,1.4415633313681875,13.762499809265135,0.0005586035096920572
5193,2007-04-30,13.292499542236328,13.5,13.289999961853027,13.404999732971193,4188000.0,-0.010054010886837883,-2.5744884625061886,-1.2162217892013019,39.964468439314864,53.319602035251535,0.2809647376451814,0.2850765855311277,0.02748932544329108,-0.0810472789872616,5.500902717969969,0.21000003814697266,0.08167989866442582,-0.2788753032684319,-0.5511536431329809,-0.006596963403882938,-0.4150144732007064,-0.14273613333615742,0.5245326133728021,5.603330625774861,-42.09162941865999,0.13613916993227415,4,0.25750064849853516,0.18125057220458984,-0.20624947547912598,-0.1237492561340332,1.050000190734865,0,0.059243965287903766,-1.5333276819395416,13.427499771118164,1.1656798856944124,13.335000038146973,2.9999768807509133,13.712499618530273,0.059243965287903766
5194,2007-05-01,13.202500343322756,13.392499923706055,13.137499809265135,13.287500381469727,12169600.0,-0.006770675344212274,-1.3720818824990348,0.7555546136565653,39.473705344594556,50.92090761596241,0.3436071352791412,0.37189367505957627,0.1045172771222127,0.013793038075954556,5.858943831639669,0.25500011444091975,0.06415984961180676,-0.3547495365142801,-0.6715629566911758,-0.03793611633738436,-0.513156246602728,-0.19634282642583223,0.6033911737518292,10.236300886391678,-39.51407794013791,0.15840671008844753,5,0.286249637603758,0.2712497711181623,-0.1062502861022967,-0.03375005722046076,0.9099998474121094,1,0.11702329377899523,-2.5744884625061886,13.292499542236328,-1.5333276819395416,13.427499771118164,1.1656798856944124,13.335000038146973,0.11702329377899523
5195,2007-05-02,13.220000267028807,13.28499984741211,13.137499809265135,13.199999809265135,4869200.0,0.0013255007196346646,-1.0344768619610358,-0.2352993975025013,35.99258292019195,48.38413795634817,0.31844353386209256,0.3455281107465087,0.07148359859646014,0.0014048904524148753,6.305720190475332,0.14750003814697443,0.04158396331346026,-0.320374631881716,-0.6712541191947103,0.030504855431278344,-0.49581437553821317,-0.14493488822521883,0.5591555817333997,14.22421872687742,-34.595423796937624,0.17543974365649742,5,0.26874971389770685,0.25374984741211115,-0.12375020980834783,-0.051249980926511896,1.0974998474121112,2,0.12046139945571332,-1.3720818824990348,13.202500343322756,-2.5744884625061886,13.292499542236328,-1.5333276819395416,13.427499771118164,0.12046139945571332
5196,2007-05-03,13.207500457763672,13.239999771118164,13.142499923706055,13.225000381469727,5602400.0,-0.0009455226182036869,3.1053688310645304,-0.8749761586877742,36.534857106731835,45.01666672171077,0.32735189486505156,0.342924986042636,0.06983780856592148,0.018396911611301192,6.702955168756376,0.09749984741210938,0.015273764556615887,-0.3121244430541985,-0.6905568088202276,0.06630792271183061,-0.501340625937214,-0.12290826017118306,0.5459891494186522,19.310513563215157,-29.84824906237628,0.18921618288301498,5,0.2812495231628418,0.2662496566772461,-0.09562540054321289,-0.03875017166137695,0.9199991226196289,3,0.1145182477261284,-1.0344768619610358,13.220000267028807,-1.3720818824990348,13.202500343322756,-2.5744884625061886,13.292499542236328,0.1145182477261284
5197,2007-05-04,13.114999771118164,13.239999771118164,13.02750015258789,13.239999771118164,5389200.0,-0.007003648187733691,2.399993896484375,7.142888283378746,31.123383406828836,41.68469503872377,0.35882318119352696,0.4056195078900515,0.1461010237864322,0.116454338784175,6.949845877469777,0.21249961853027344,-0.00794974410716165,-0.3725001335144036,-0.7742723349562741,0.02927206792746695,-0.573386234235338,-0.1716140327934692,0.6138502441474731,18.518443764481727,-25.55631052148828,0.20088610072093485,5,0.31875038146972656,0.31875038146972656,-0.003749847412109375,0.05375051498413086,1.0075006484985352,4,0.10884481860699702,3.1053688310645304,13.207500457763672,-1.0344768619610358,13.220000267028807,-1.3720818824990348,13.202500343322756,0.10884481860699702
5198,2007-05-07,13.085000038146973,13.177499771118164,13.050000190734865,13.11750030517578,6034800.0,-0.0022874367895344694,-1.4877976162785804,0.26000213623045454,30.89578479239171,38.571666335911374,0.31713931976805654,0.4191059185920558,0.16079180653226466,0.15029605746311603,7.611119976064345,0.127499580383299,-0.02811747403374909,-0.37837486267089915,-0.8162441237558706,0.059494398414072336,-0.5973094932133858,-0.15944023212841252,0.6017689853579995,15.753403182400124,-23.759748676966485,0.2189346305424859,5,0.315000057220459,0.34875011444091797,0.04999995231628418,0.08375024795532227,1.4399995803833008,0,0.10145207026768555,2.399993896484375,13.114999771118164,3.1053688310645304,13.207500457763672,-1.0344768619610358,13.220000267028807,0.10145207026768555
5199,2007-05-08,13.050000190734865,13.1225004196167,12.99250030517578,13.037500381469727,4323200.0,-0.0026748068253780177,-1.5365885428780903,-0.38460635582037556,33.07240090925713,36.25029699795007,0.26869901359598636,0.4350633804787396,0.18387068645641058,0.18829477626390734,8.581280318176903,0.13000011444091975,-0.09191352192804736,-0.38712472915649165,-0.8584838787033302,0.0842344203903469,-0.6228043039299109,-0.15144515438307238,0.5972127005150814,19.658111298043533,-23.07797041110305,0.23567957477341928,5,0.30499982833862127,0.3662500381469709,0.0968747138977033,0.11875009536742986,1.375,1,0.0990421090686242,-1.4877976162785804,13.085000038146973,2.399993896484375,13.114999771118164,3.1053688310645304,13.207500457763672,0.0990421090686242
5200,2007-05-09,12.977499961853027,13.0625,12.954999923706055,13.024999618530273,7622400.0,-0.005555573013195092,-1.3243326838019238,-3.800030518043253,32.06830556396022,35.961858214594756,0.25253164442409926,0.49141015211641204,0.2538390225391254,0.26440068317012866,9.598398337696679,0.10750007629394531,-0.15092122884092163,-0.43337497711181605,-0.9460670265069488,0.07931707228331675,-0.6897210018093816,-0.17702895241425054,0.6173359225109856,7.894754453828753,-34.956086481631274,0.2563460246975662,5,0.25,0.4200000762939453,0.22625017166137695,0.19125032424926758,1.6475000381469727,2,0.08745908165811112,-1.5365885428780903,13.050000190734865,-1.4877976162785804,13.085000038146973,2.399993896484375,13.114999771118164,0.08745908165811112
5201,2007-05-10,13.107500076293945,13.162500381469727,12.9375,12.97249984741211,9083200.0,0.010017346547720907,-1.1951264898259195,-2.8421306242094486,22.342722239369266,33.49646785807115,0.09707547127995753,0.34026377094489746,0.12212068340727811,0.13708232692671984,10.630446802375596,0.22500038146972656,-0.2092380432218004,-0.27887487411499023,-0.8007651358709289,0.24301538764094843,-0.5398200049929596,-0.0179297432370209,0.4233522120042714,56.19841485021785,18.10964698656509,0.2609451308779697,5,0.11124992370605469,0.28125,0.14749979972839355,0.06125020980834961,1.577500343322754,3,0.09231356331138718,-1.3243326838019238,12.977499961853027,-1.5365885428780903,13.050000190734865,-1.4877976162785804,13.085000038146973,0.09231356331138718
5202,2007-05-11,13.232500076293945,13.237500190734865,13.005000114440918,13.012499809265135,6345600.0,0.00953652483482137,1.0217354347294108,1.6296288447138407,29.388541904144745,32.321364909718916,-0.06536830273608629,0.1992944576442408,-0.0004402319103000707,0.012683999294003101,11.553183798652054,0.2325000762939471,-0.25927419347123504,-0.13724989891052175,-0.6563579979234611,0.38185820010241756,-0.3968039484169914,0.1223041505959479,0.22714993740848577,98.3332962460218,63.91631364900874,0.2595540495064698,5,-0.06750011444091797,0.15625,0.0312497615814209,-0.06374979019165039,1.4799995422363281,4,0.06763646317242422,-1.1951264898259195,13.107500076293945,-1.3243326838019238,12.977499961853027,-1.5365885428780903,13.050000190734865,0.06763646317242422
5203,2007-05-14,13.15250015258789,13.25,13.107500076293945,13.2475004196167,8514000.0,-0.00604571496276618,1.8500147820364878,-0.43181887145785935,27.23880517347267,30.961931557372036,-0.008175458666288549,0.25495573550388606,0.08740584379370553,0.09250717295425126,12.29978768916179,0.1424999237060547,-0.2542832589857884,-0.19349985122680735,-0.7063821484504622,0.3193824459968475,-0.4499409998386348,0.06294129738502008,0.24449185947024787,68.800048828125,38.97806321988074,0.25644114861182765,5,-0.04125022888183594,0.2362499237060547,0.15125012397766113,0.016250133514404297,1.35499954223633,0,0.07375025704431959,1.0217354347294108,13.232500076293945,-1.1951264898259195,13.107500076293945,-1.3243326838019238,12.977499961853027,0.07375025704431959
5204,2007-05-15,13.15999984741211,13.317500114440918,13.119999885559082,13.149999618530273,6162000.0,0.0005702105863685247,-4.642888283378746,-0.10526527129448376,28.709043414091198,30.152649390027506,-0.02496296940978482,0.2236796563992769,0.09178918430122174,0.08646924977815473,12.939604906584712,0.19750022888183594,-0.2752289503866141,-0.16362514495849645,-0.6674380047133823,0.34018771479638943,-0.4155315748359385,0.0882812849189456,0.181853123199053,58.55257379052801,32.86612072404094,0.25190642987744255,5,-0.03249979019165039,0.22875022888183594,0.15250039100646973,0.01750040054321289,1.380000114440918,1,0.10372338806573689,1.8500147820364878,13.15250015258789,1.0217354347294108,13.232500076293945,-1.1951264898259195,13.107500076293945,0.10372338806573689
5205,2007-05-16,13.232500076293945,13.292499542236328,13.077500343322756,13.199999809265135,4469600.0,0.005509135997147752,1.8196764369289418,3.249952317375726,44.8362705880883,31.075028665733782,-0.10672713377116594,0.1385956101795216,0.026053648690782083,0.01510878395058235,13.629605523659697,0.21499919891357244,-0.27722608905634694,-0.07862491607665945,-0.5782284635118558,0.42097863135853686,-0.3284266897942576,0.1711768576409387,0.08500003814697266,77.63157564517303,48.25249567435407,0.24980177371759818,5,-0.10500001907348633,0.15625,0.08000016212463379,-0.05499982833862305,1.0050001144409197,2,0.09011903325640525,-4.642888283378746,13.15999984741211,1.8500147820364878,13.15250015258789,1.0217354347294108,13.232500076293945,0.09011903325640525
5206,2007-05-17,13.267499923706055,13.4350004196167,13.262499809265135,13.337499618530273,3927600.0,0.0026449912873842685,-3.312519371527879,-2.1538190674607818,41.44385354002062,32.22174756942176,-0.14787126286024233,0.09404398475256315,0.0023137972737323764,-0.017658008849844364,13.517635607363676,0.2025003433227539,-0.27090708206213066,-0.03450007438659597,-0.5300740039361731,0.46107385516298116,-0.2822870391613854,0.21328689038819348,-0.3299999237060547,61.046423945636164,30.298583503423217,0.24778696477478868,5,-0.08124971389770508,0.12125015258789062,0.045000314712524414,-0.08999967575073242,0.7650003433227521,3,0.10231769995102069,1.8196764369289418,13.232500076293945,-4.642888283378746,13.15999984741211,1.8500147820364878,13.15250015258789,0.10231769995102069
5207,2007-05-18,13.3774995803833,13.4375,13.220000267028807,13.295000076293945,5258000.0,0.008290910669665807,1.148141868821749,-1.1785694822888284,54.67033744391921,34.86336453070259,-0.2421881763320748,-0.04732596153530011,-0.09612440465658878,-0.12484213543751466,13.507442811539711,0.21749973297119318,-0.2581141714355333,0.09387459754943883,-0.3578513746363807,0.5456005697352584,-0.13198838854347095,0.3197375836423486,-0.43004957199096694,83.33320087844076,47.363889830081725,0.22586298609291014,5,-0.18999958038330078,0.011250495910644531,-0.062499284744262695,-0.19999933242797852,0.8400001525878924,4,0.09773880622285436,-3.312519371527879,13.267499923706055,1.8196764369289418,13.232500076293945,-4.642888283378746,13.15999984741211,0.09773880622285436
5208,2007-05-21,13.375,13.449999809265135,13.324999809265135,13.342499732971193,3385200.0,-0.00018684959534331913,-2.703697424377092,0.3939449986706063,60.486310558372416,37.9093544917154,-0.21705131535816236,-0.07879455100268018,-0.08306297705616039,-0.11803601909193873,13.470806230584756,0.125,-0.2450969119740165,0.11037502288818324,-0.28650824404505393,0.5072582898214204,-0.08806661057843534,0.3088166563548018,-0.4079479919433595,79.86579414942399,38.96257481385659,0.19844163346661872,5,-0.18125009536743164,0.013750076293945312,-0.01999974250793457,-0.19749975204467773,0.9224996566772443,0,0.09999997147889905,1.148141868821749,13.3774995803833,-3.312519371527879,13.267499923706055,1.8196764369289418,13.232500076293945,0.09999997147889905
5209,2007-05-22,13.307499885559082,13.375,13.27750015258789,13.324999809265135,4141200.0,-0.005046737528292877,-1.516144910415436,-0.5384547668651997,55.01430785609522,40.45891030195262,-0.12201479819626293,-0.0496766050630022,-0.004278094601360749,-0.047935366008127644,13.229206883122997,0.09749984741210938,-0.2159702772001122,0.06562490463256765,-0.2561498510810427,0.387399660346178,-0.09526247322423842,0.22651228248937372,-0.31147100942993156,61.744932077809814,16.74545489793428,0.1608873778568055,5,-0.11374998092651367,0.08125019073486328,0.08812522888183594,-0.12999963760375977,1.005000114440918,1,0.09017469995001415,-2.703697424377092,13.375,1.148141868821749,13.3774995803833,-3.312519371527879,13.267499923706055,0.09017469995001415
5210,2007-05-23,13.24250030517578,13.3725004196167,13.225000381469727,13.34749984741211,5282000.0,-0.004884432157977181,-1.1071525885558584,6.0000000000007105,51.8918852043235,43.74215063139198,-0.017290029580474098,-0.02286592898725992,0.08099380964717895,0.01671853228009823,13.078850024085142,0.14750003814697266,-0.18362121768619488,0.0241252899169897,-0.20950874351865423,0.25775932335263363,-0.09269172680083315,0.14094230663481255,-0.2192331730584698,9.782644751463685,-36.87730982313442,0.11681701671782224,5,-0.01500034332275213,0.14624977111816584,0.1531248092651385,-0.06500005722045721,0.9574995040893555,2,0.0979799604890419,-1.516144910415436,13.307499885559082,-2.703697424377092,13.375,1.148141868821749,13.3774995803833,0.0979799604890419
5211,2007-05-24,13.092499732971193,13.289999961853027,13.067500114440918,13.274999618530273,4442800.0,-0.011327209269231364,1.094110572068413,1.7381017257038591,48.85495886820849,45.90508584962129,0.1456786431763284,0.11387400276747961,0.24470301363342806,0.1660165883166922,13.72260853048738,0.22249984741210938,-0.15589694170157387,-0.11375026702880753,-0.34706999946252814,0.11956946540491309,-0.23041013324566784,0.0029095991880527805,-0.04362864022501434,6.535853196370296,-41.879279968932366,0.11665986621686054,5,0.16625022888183416,0.29625034332275213,0.3031253814697248,0.08500051498412908,1.1100006103515625,3,0.08745468635605058,-1.1071525885558584,13.24250030517578,-1.516144910415436,13.307499885559082,-2.703697424377092,13.375,0.08745468635605058
5212,2007-05-25,13.4350004196167,13.447500228881836,13.0625,13.0625,6188800.0,0.026160068255184132,-1.0671129942779605,-2.041099469599999,63.513527445935175,49.93561054656156,-0.18447623436776261,-0.24035928788569727,-0.08055186549137083,-0.1730066266641579,14.055815263488352,0.38500022888183594,-0.1090962818234047,0.22837538719177175,-0.00646092471284021,0.4632116990963837,0.11095723123946577,0.34579354314407773,0.014999389648435724,96.12918786285832,41.782214692722995,0.11741815595230608,5,-0.17875051498413086,-0.046250343322753906,-0.060625314712524414,-0.25750017166137695,0.8125,4,0.04447337765168102,1.094110572068413,13.092499732971193,-1.1071525885558584,13.24250030517578,-1.516144910415436,13.307499885559082,0.04447337765168102
5213,2007-05-29,14.079999923706055,14.225000381469727,13.625,13.657500267028807,15093600.0,0.048008893482993864,-1.4615390634628438,1.1342259885559258,77.0341175157206,55.305063224520396,-0.7644657330277642,-0.8678303639811347,-0.6965864934349,-0.8073497014466327,14.95409564254137,0.7899999618530273,-0.04144203230544008,0.8339998722076416,0.3783095640881218,1.2896901803271614,0.6061547181478826,1.0618450262674006,-1.0174999237060547,87.5268464359254,27.60259913870319,0.22784515405975955,5,-0.4362497329711914,-0.4987497329711914,-0.6812498569488525,-0.8937497138977051,0.05000019073486328,1,0.00976561150640598,-1.0671129942779605,13.4350004196167,1.094110572068413,13.092499732971193,-1.1071525885558584,13.24250030517578,0.00976561150640598
5214,2007-05-30,14.7475004196167,14.755000114440918,14.039999961853027,14.042499542236328,16982800.0,0.04740770593235544,-1.014084828654285,1.6686424858302997,85.40000915527348,59.81214528754096,-1.3221344225128302,-1.4900439188227033,-1.3303952783904496,-1.4645551476910263,15.673610331855247,0.7150001525878906,0.03211841184777242,1.4242503643035889,0.6138424437050052,2.2346582849021726,1.0190464040042961,1.8294543246028816,-1.6850004196166992,99.55688659869331,31.685944985505714,0.40520396029929223,5,-0.8387503623962402,-0.9012503623962402,-1.348750352859497,-1.5612502098083496,-0.46750068664550604,2,-0.030513697246000837,-1.4615390634628438,14.079999923706055,-1.0671129942779605,13.4350004196167,1.094110572068413,13.092499732971193,-0.030513697246000837
5215,2007-05-31,14.8125,14.962499618530273,14.699999809265135,14.75,11956800.0,0.004407498120619913,-2.2307592990363023,0.0886523719406369,85.01027305248701,64.6528585667039,-1.2733475979684137,-1.5068786712846567,-1.3662978071271645,-1.5179788311599296,16.554127564988878,0.2624998092651385,0.12656110234672902,1.4096249580383304,0.36332653543798266,2.455923380638678,0.8864757467381565,1.9327741693385043,-1.6822999954223636,92.10528165019821,21.81774084743988,0.5231492113001738,5,-0.8000001907348633,-0.8625001907348633,-1.3681249618530273,-1.6087498664855957,-0.39750003814697266,3,-0.03375527426160341,-1.014084828654285,14.7475004196167,-1.4615390634628438,14.079999923706055,-1.0671129942779605,13.4350004196167,-0.03375527426160341
5216,2007-06-01,14.720000267028807,14.827500343322756,14.625,14.782500267028807,9115600.0,-0.006244707711135389,1.6557395502412884,-1.0,80.95735040010669,67.57363778405805,-1.0651556305358145,-1.3652536136650024,-1.25557269624837,-1.4148424985144246,17.362328059145998,0.20250034332275568,0.22370046439547409,1.2415002346038797,0.04657396996817198,2.4364264992395874,0.6440371022860258,1.8389633669217336,-1.4798622856140131,87.23687367426686,19.650225185201123,0.5974631323178542,6,-0.7075004577636701,-0.7700004577636701,-1.2637503147125226,-1.5162501335144025,-0.5574998855590803,4,-0.03532611741376224,-2.2307592990363023,14.8125,-1.014084828654285,14.7475004196167,-1.4615390634628438,14.079999923706055,-0.03532611741376224
5217,2007-06-04,14.542499542236328,14.625,14.454999923706055,14.607500076293945,13388000.0,-0.012058472932915731,2.399988555951859,1.040008544921875,77.79998779296879,69.49737969901321,-0.7878742659891458,-1.133436686170171,-1.0637094630306265,-1.2282680325821893,17.482150156552528,0.26500034332275213,0.2916831987866946,0.9926245212554932,-0.278956047807144,2.2642050903181303,0.35683423672417547,1.6284148057868109,-1.1990198625946054,68.59811618073827,1.1168315980552421,0.6357902845313186,6,-0.5299997329711914,-0.5924997329711914,-1.058124303817749,-1.3387494087219238,-0.3924999237060547,0,-0.023379694661574524,1.6557395502412884,14.720000267028807,-2.2307592990363023,14.8125,-1.014084828654285,14.7475004196167,-0.023379694661574524
5218,2007-06-05,14.412500381469727,14.5,14.289999961853027,14.404999732971193,8322800.0,-0.008939258370890046,1.301371724191989,-0.11539364417967278,73.8799006505715,71.59355667617724,-0.5534276825820061,-0.9474621405111581,-0.9194339493147723,-1.089300103272727,17.373650038845526,0.2524995803833008,0.3650988319988713,0.7962503433227539,-0.5112388001967592,2.103739486842267,0.14250577156299649,1.4499949150825113,-0.9718795054946909,40.379464308790034,-27.065038648278488,0.6537445717597566,6,-0.40000057220458984,-0.46250057220458984,-0.9006252288818359,-1.2087502479553223,-0.15500068664550604,1,-0.01144839254021246,2.399988555951859,14.542499542236328,1.6557395502412884,14.720000267028807,-2.2307592990363023,14.8125,-0.01144839254021246
5219,2007-06-06,14.342499732971193,14.44499969482422,14.177499771118164,14.4350004196167,7262800.0,-0.004856939923382986,3.7555864501033027,-12.332358550543052,71.18320048018603,73.73703615127306,-0.3589167065877632,-0.8175837960448842,-0.8382550452754263,-1.012922001352539,16.87286971420675,0.26749992370605646,0.4204919676479104,0.6616247177124048,-0.6557514075501221,1.9790008429749317,0.0029366550811413816,1.3203127803436683,-0.8105661324428439,21.019107506451196,-43.272244649537214,0.658688062631263,6,-0.32999992370605646,-0.39249992370605646,-0.8306245803833026,-1.1387495994567889,-0.06999969482422053,2,-0.014816079657423376,1.301371724191989,14.412500381469727,2.399988555951859,14.542499542236328,1.6557395502412884,14.720000267028807,-0.014816079657423376
5220,2007-06-07,14.112500190734865,14.30500030517578,14.112500190734865,14.135000228881836,9637200.0,-0.016036224264839638,-16.111092273134247,0.24324185001132637,65.0088879749274,75.53191716313073,0.008348394072811516,-0.5251160318041581,-0.597504520791114,-0.7769394985930855,16.107236094202367,0.22999954223632812,0.47140005592748935,0.37487516403198384,-0.9123643845720277,1.6621147126359954,-0.26874461027002106,1.0184949383339887,-0.4947326291263998,0.0,-62.02904856640416,0.6436197743020056,6,-0.10000038146972834,-0.16250038146972834,-0.6312501430511492,-0.9087500572204608,0.08749961853026988,3,0.011868877943136846,3.7555864501033027,14.342499732971193,1.301371724191989,14.412500381469727,2.399988555951859,14.542499542236328,0.011868877943136846
5221,2007-06-08,14.317500114440918,14.357500076293945,13.927499771118164,13.984999656677244,8055200.0,0.01452612371552986,1.084848036473096,-14.77777306828421,66.15121277228883,75.82499331050336,-0.00515330837906447,-0.6691242171717597,-0.7840722020790736,-0.9770189008974306,15.737256023253964,0.43000030517578125,0.5448234953957396,0.5193750858306885,-0.7568590556318373,1.7956092272932143,-0.11874198490057353,1.1574921565619505,-0.6190486294171436,55.91400936856527,-3.278921977513157,0.6381170707312627,6,-0.02375030517578125,-0.36750030517578125,-0.8362500667572021,-1.1137499809265137,-0.0625,4,0.006809837376133165,-16.111092273134247,14.112500190734865,3.7555864501033027,14.342499732971193,1.301371724191989,14.412500381469727,0.006809837376133165
5222,2007-06-11,14.1274995803833,14.317500114440918,14.114999771118164,14.262499809265135,7608000.0,-0.013270510392102475,-1.5312567055289321,-0.4060151669859843,62.14688274042365,74.17085611324815,0.32788962830627355,-0.43071776906289827,-0.5779507953843499,-0.7814362654636788,15.820279197458904,0.2025003433227539,0.6307046754868608,0.2846245765686035,-0.9706949949283974,1.5399441480656044,-0.34303520917989694,0.912284362317104,-0.3532052073491361,34.93445053389082,-20.749431930001613,0.6276597857485005,6,0.31750011444091797,-0.17749977111816406,-0.646249532699585,-0.9237494468688965,0.11250019073486328,0,0.0024774943992937892,1.084848036473096,14.317500114440918,-16.111092273134247,14.112500190734865,3.7555864501033027,14.342499732971193,0.0024774943992937892
5223,2007-06-12,14.1225004196167,14.225000381469727,14.05500030517578,14.125,6626800.0,-0.0003538602665076329,-1.4727318125385425,0.018515378855310436,63.42669810597447,71.72937710777049,0.3794552560380122,-0.3682004318692087,-0.5571206363535843,-0.7674743007604512,15.909248092941223,0.1700000762939471,0.7420270722870868,0.23112540245056223,-0.9862667402549619,1.4485175451560863,-0.3775706689021998,0.8398214738033243,-0.27691373185276724,37.68129028929034,-16.523912491866874,0.6086960713527617,6,0.32249927520751953,-0.1725006103515625,-0.6887502670288086,-0.9187502861022949,0.0049991607666015625,1,0.0019471905184280658,-1.5312567055289321,14.1274995803833,1.084848036473096,14.317500114440918,-16.111092273134247,14.112500190734865,0.0019471905184280658
5224,2007-06-13,14.524999618530273,14.539999961853027,14.0625,14.162500381469727,8740800.0,0.028500562007736763,1.4331212976776506,-145.02403662724151,69.01407733798004,69.95202202838082,-0.06473208971248745,-0.6990337871501175,-0.9458776807613845,-1.1591380381444,16.73591728319987,0.47749996185302734,0.8254848620262365,0.5653746128082275,-0.6322648651552463,1.7630140907717013,-0.033445126173509365,1.1641943517899644,-0.6123981549203616,97.55096511810765,36.16816026541199,0.598819738981737,6,-0.14749956130981445,-0.5749998092651367,-1.1081244945526123,-1.3212494850158691,-0.6374998092651385,2,-0.01841651846687764,-1.4727318125385425,14.1225004196167,-1.5312567055289321,14.1274995803833,1.084848036473096,14.317500114440918,-0.01841651846687764
5225,2007-06-14,14.425000190734865,14.5649995803833,14.362500190734865,14.5,5135200.0,-0.006884642369823779,-1.0249958276709048,-0.2068964610058145,70.05268820043796,68.7403928950843,-0.028474393066032277,-0.5324115642474307,-0.8353520237497154,-1.0469783295913277,17.40482009778342,0.20249938964843572,0.8224589745746371,0.4057501792907736,-0.7577180560679739,1.5692184146495212,-0.17598393838859927,0.9874842969701465,-0.4494048378297322,78.03930485723332,9.317258797643504,0.5817341176793738,6,-0.14875030517578303,-0.47500038146972834,-1.039375066757204,-1.2212500572204608,-0.4324998855590856,3,-0.01057193418173008,1.4331212976776506,14.524999618530273,-1.4727318125385425,14.1225004196167,-1.5312567055289321,14.1274995803833,-0.01057193418173008
5226,2007-06-15,14.625,14.885000228881836,14.515000343322756,14.609999656677244,10523200.0,0.013864804618414883,-2.6097731174142256,-0.20000508627598432,68.71070026441996,67.73047205857887,-0.27196742958941655,-0.659298971789843,-1.024380042585678,-1.2347688749006256,19.137166936127592,0.4600000381469709,0.7269886918071897,0.5378749847412116,-0.5990221425899946,1.674772112072418,-0.030573578924391498,1.1063235484068148,-0.5901903911573587,68.67466833961846,3.27818779738449,0.5684485636656027,6,-0.21875,-0.6750001907348633,-1.3125,-1.4212498664855957,-0.9499998092651349,4,-0.029059842101529232,-1.0249958276709048,14.425000190734865,1.4331212976776506,14.524999618530273,-1.4727318125385425,14.1225004196167,-0.029059842101529232
5227,2007-06-18,14.6850004196167,14.897500038146973,14.6274995803833,14.662500381469727,6108000.0,0.0041025927943041385,-4.837744213619259,1.4999682115835213,61.657049678929475,66.3723775061742,-0.34601559050655695,-0.6496290868336345,-1.0768373430868543,-1.2860390409708131,20.826206510927918,0.27250003814697266,0.6263958044580864,0.5325003623962399,-0.5827480583811209,1.6477487831736006,-0.025123847992439607,1.0901245727849194,-0.5945294101928003,74.77748535529336,11.677189681900494,0.5576242103886799,6,-0.27250051498413086,-0.7012505531311035,-1.3812503814697266,-1.481250286102295,-1.012500762939455,0,-0.02928159978813294,-2.6097731174142256,14.625,-1.0249958276709048,14.425000190734865,1.4331212976776506,14.524999618530273,-0.02928159978813294
5228,2007-06-19,14.712499618530273,14.760000228881836,14.532500267028807,14.612500190734865,5018400.0,0.0018726045711814354,1.3333251822979255,4.444411477980678,49.104837501945156,63.91922606414744,-0.3648528596481615,-0.6026886545849948,-1.0901931655339716,-1.2983322703232698,22.54450372291455,0.22749996185302912,0.5413791617404957,0.4931245803833004,-0.5856269737102409,1.5718761344768417,-0.04625119666346933,1.0325003574300702,-0.5697068925599922,77.84426213593342,18.55592511500967,0.5393757770467705,6,-0.2999997138977051,-0.6999998092651367,-1.435624599456787,-1.5087494850158691,-2.0,1,-0.03211553846478943,-4.837744213619259,14.6850004196167,-2.6097731174142256,14.625,-1.0249958276709048,14.425000190734865,-0.03211553846478943
5229,2007-06-20,14.50749969482422,14.744999885559082,14.49250030517578,14.607500076293945,4616800.0,-0.013933724997202912,-2.8846340067783887,-1.000009536797734,42.720747426669426,61.44276600322988,-0.1497322652875095,-0.3195623809089039,-0.8733821511712385,-1.0796430778034267,24.022139248722855,0.25249958038330256,0.4663964234306359,0.22812466621399174,-0.7673490792641928,1.2235984116921763,-0.2696122065251014,0.7258615389530849,-0.31552455530033896,27.10271877473324,-26.876419368494034,0.4977368727390927,6,-0.09499979019165217,-0.4949998855590838,-1.2574996948242205,-1.3037495613098162,-2.1224994659423846,2,-0.026193356707530424,1.3333251822979255,14.712499618530273,-4.837744213619259,14.6850004196167,-2.6097731174142256,14.625,-0.026193356707530424
5230,2007-06-21,14.539999961853027,14.68000030517578,14.479999542236328,14.5,6517200.0,0.002240239028948654,-3.9999642376053055,-0.3999980926586502,45.577383602408815,59.156784984354324,-0.12875439746136585,-0.26337666125044734,-0.8911128958392851,-1.0983656251031686,25.26235453442119,0.20000076293945135,0.4074020778761245,0.19574995040893484,-0.676722494153605,1.0682223949714746,-0.24048627187233507,0.6319861726902047,-0.3017933535887618,14.371340921602355,-33.93854196966098,0.43623622228126974,6,-0.06374979019165039,-0.5275001525878906,-1.2818748950958252,-1.336249828338623,-2.077500343322754,3,-0.044876214188430796,-2.8846340067783887,14.50749969482422,1.3333251822979255,14.712499618530273,-4.837744213619259,14.6850004196167,-0.044876214188430796
5231,2007-06-22,14.237500190734865,14.510000228881836,14.22249984741211,14.5,9474400.0,-0.020804661066836094,1.0353990068293144,-6.562501490117496,42.939819976060974,57.02266689942514,0.18014853522759822,0.1362895452054378,-0.5801167716864626,-0.7837471927076507,25.400901670164515,0.31750011444091797,0.3529134142252399,-0.16399984359741104,-0.8120258750961433,0.48402618790132124,-0.48801285934677807,0.16001317215195598,0.7249994277954084,2.2222724569047925,-41.72346596423952,0.32401301574936653,6,0.2387499809265119,-0.22500038146972834,-0.9793751239776629,-1.0337500572204608,-1.882500648498537,4,-0.01720806899223226,-3.9999642376053055,14.539999961853027,-2.8846340067783887,14.50749969482422,1.3333251822979255,14.712499618530273,-0.01720806899223226
5232,2007-06-25,14.032500267028807,14.25,14.012499809265135,14.147500038146973,6917200.0,-0.014398589707444787,-2.0645050144588217,0.43809468448798616,41.4988703108298,54.586241588853504,0.41376776246090863,0.4093346053060092,-0.3677796945315226,-0.570531806480675,26.28262643549687,0.23750019073486506,0.325959661475121,-0.39887475967407404,-0.8970595220108866,0.09931000266273848,-0.6479671408424803,-0.14978237850566778,0.9151993560791034,2.675645021567693,-39.99774322682917,0.24909238116840593,6,0.42249965667724787,-0.0200004577636701,-0.7450001239776594,-0.8287501335144025,-1.7350006103515625,0,-0.025476577195151395,1.0353990068293144,14.237500190734865,-3.9999642376053055,14.539999961853027,-2.8846340067783887,14.50749969482422,-0.025476577195151395
5233,2007-06-26,14.217499732971193,14.237500190734865,13.967499732971193,14.147500038146973,5308000.0,0.013183642431638942,3.909071993341498,-0.6086942099414586,47.34042164640951,52.17805762312344,0.2722959183770346,0.2478730310183952,-0.5451558909263614,-0.7438014869889589,25.213057935483707,0.2700004577636719,0.281376802995009,-0.2207502841949438,-0.7020262508004205,0.26052568241053287,-0.46138826749768214,0.019887699107794532,0.6927918975830067,32.154334525579394,-12.710493086215486,0.2406379833027386,6,0.21500015258788885,-0.20499992370605646,-0.9293746948242205,-1.0137495994567889,-1.8424997329711932,1,-0.03833304635343604,-2.0645050144588217,14.032500267028807,1.0353990068293144,14.237500190734865,-3.9999642376053055,14.539999961853027,-0.03833304635343604
5234,2007-06-27,14.297499656677244,14.3125,13.97249984741211,14.037500381469727,7823200.0,0.005626863035596008,1.3448289469789896,3.7142915531333953,54.20453914925191,50.417152172991656,0.17503859088914808,0.13958838067435408,-0.6158010212430138,-0.8186725756158921,22.973038776822413,0.3400001525878906,0.2642335995976204,-0.11825032234192001,-0.5803453135747603,0.34384466889092025,-0.34929781795834103,0.112797173274501,0.5562244600219746,46.31574156986017,-4.049688275863318,0.23104749561642043,6,0.1350002288818377,-0.2849998474121076,-1.0062496662139875,-1.09374952316284,-2.352499961853024,2,-0.11085854703320386,3.909071993341498,14.217499732971193,-2.0645050144588217,14.032500267028807,1.0353990068293144,14.237500190734865,-0.11085854703320386
5235,2007-06-28,14.3125,14.417499542236328,14.22249984741211,14.300000190734865,4062800.0,0.0010491585020426797,-1.328347671618167,0.04807632350189535,49.87561888087833,48.32436535259814,0.15913681985137274,0.08981344679159164,-0.6170496501643328,-0.8271673291403161,20.382707825251657,0.19499969482421875,0.24505697700082685,-0.07824997901916575,-0.5025204831977916,0.34602052515946014,-0.2903852311084787,0.1338852730701472,0.488050653675538,63.594461134950386,13.355418616202194,0.2121352520893129,6,0.11999988555908203,-0.3000001907348633,-1.0212500095367432,-1.1087498664855957,-2.255000114440918,3,-0.13467247309122543,1.3448289469789896,14.297499656677244,3.909071993341498,14.217499732971193,-2.0645050144588217,14.032500267028807,-0.13467247309122543
5236,2007-06-29,14.199999809265135,14.34749984741211,14.137499809265135,14.302499771118164,4226000.0,-0.007860275335187072,1.1818172810637735,-8.20012207217648,51.875817348263105,47.23756176030189,0.22910350969307025,0.17007909766343765,-0.4907737354682151,-0.707073142388813,17.888298105518487,0.21000003814697443,0.16248247919088854,-0.1647501468658472,-0.5672386664024014,0.23773837267070697,-0.3659944066341243,0.036494112902429876,0.5505677891681415,51.666705520080626,-0.48726905423347944,0.20124425976827753,6,0.16375017166137873,-0.18749999999999822,-0.8918747901916486,-0.9962496757507306,-2.3074998855590803,4,-0.12235917000514229,-1.328347671618167,14.3125,1.3448289469789896,14.297499656677244,3.909071993341498,14.217499732971193,-0.12235917000514229
5237,2007-07-02,14.202500343322756,14.329999923706055,14.15250015258789,14.2524995803833,3622000.0,0.00017609395008499895,-1.3666696336609743,0.48779761627850304,52.07253860407663,47.56730632720538,0.1687036786600551,0.14840969553780603,-0.48869565273799687,-0.7046822830432671,16.006164589123276,0.17749977111816406,0.08030747219525125,-0.14524965286254776,-0.5448378193899988,0.25433851366490323,-0.34504373612627326,0.054544430401177735,0.5010831831827964,52.22237999063301,-1.6894933542686132,0.19979408326372505,7,0.15374946594238104,-0.19000053405761896,-0.8787503242492694,-0.9987502098083514,-2.25,0,-0.13008278517345873,1.1818172810637735,14.199999809265135,-1.328347671618167,14.3125,1.3448289469789896,14.297499656677244,-0.13008278517345873
5238,2007-07-03,14.2475004196167,14.265000343322756,14.210000038146973,14.255000114440918,1756800.0,0.0031684615529756766,2.9999999999996123,0.14999618524453115,41.17649199307411,47.39572239013924,0.05677765570809257,0.0953005373700293,-0.5288221928559675,-0.7442401368085143,14.695055754978634,0.0625,-0.011583734946730928,-0.09199957847595286,-0.49277040267766736,0.30877124572576164,-0.2923849905768101,0.10838583362490439,0.41191807927679136,61.79792377458124,12.852309801693082,0.20038541210085734,7,0.07624959945678711,0.0462493896484375,-0.9250004291534424,-1.043750286102295,-2.5625,1,-0.13686616638063698,-1.3666696336609743,14.202500343322756,1.1818172810637735,14.199999809265135,-1.328347671618167,14.3125,-0.13686616638063698
5239,2007-07-05,14.130000114440918,14.199999809265135,14.0,14.157500267028807,4961600.0,-0.008247082064584466,2.555576277508473,3.6668362156660907,40.72326893133301,46.856376315575254,0.12862457455784515,0.20666021593228123,-0.4079550081277148,-0.6192511117992119,13.87372233331037,0.24750041961669922,-0.08011374726879339,-0.19887490272521902,-0.6104330082911265,0.21268320284068842,-0.4046539555081736,0.006904150057735592,0.48790325849723537,31.137786102608615,-13.544072097662038,0.20577905278295408,7,0.1087498664855957,0.3149995803833008,-0.5174999237060547,-0.7024998664855957,-2.369999885559082,3,-0.12420382874925107,2.9999999999996123,14.2475004196167,-1.3666696336609743,14.202500343322756,1.1818172810637735,14.199999809265135,-0.12420382874925107
5240,2007-07-06,14.279999732971193,14.332500457763672,14.137499809265135,14.162500381469727,3419600.0,0.010615684169526407,-1.3283590587404421,-4.2726799833544815,38.79869235146997,46.396251023954036,-0.06943660982530098,0.0736275752654052,-0.5511634184662082,-0.761811689864146,13.078105659776645,0.2025003433227539,-0.11230433667558515,-0.05725026130676092,-0.45691414002704,0.34241361741351817,-0.25708220066690046,0.14258167805337862,0.29887942156894276,80.57549810637298,37.32046999661122,0.19983193936013946,7,-0.08750009536743342,0.16499996185302557,-0.4024996757507342,-0.5874996185302752,-2.1899995803833026,4,-0.16351541189147745,2.555576277508473,14.130000114440918,2.9999999999996123,14.2475004196167,-1.3666696336609743,14.202500343322756,-0.16351541189147745
5241,2007-07-09,14.414999961853027,14.43000030517578,14.162500381469727,14.297499656677244,5582400.0,0.009453797717525969,2.627093220229461,1.0000081164219565,41.64085151613572,46.412026713432475,-0.19736577796607513,-0.056595361578537506,-0.6654939030131573,-0.8901489680624426,12.995082807171588,0.2674999237060529,-0.1118720804599107,0.07287497520446706,-0.328150805426926,0.4739007558358601,-0.12763791511122946,0.2733878655201636,0.1271964273929722,96.5115505402676,54.87921475773885,0.20051289031569638,7,-0.21624994277954102,-0.0025000572204589844,-0.4337501525878906,-0.5625,-2.4250001907348633,0,-0.16354492421315914,-1.3283590587404421,14.279999732971193,2.555576277508473,14.130000114440918,2.9999999999996123,14.2475004196167,-0.16354492421315914
5242,2007-07-10,14.162500381469727,14.579999923706055,14.130000114440918,14.46500015258789,6078000.0,-0.017516446829795362,-1.4489765201685731,-2.5744594506849814,35.05436979755157,45.046909841337154,0.08438787082895516,0.20939671652385172,-0.3978144792209708,-0.6347422211918978,13.087540186092022,0.4499998092651367,-0.129809639938955,-0.18137464523315394,-0.5787456492450147,0.21599635877870682,-0.3800601472390852,0.017310856772777328,-0.19500064849853338,28.017310835385928,-8.661255587899355,0.19868550200593077,7,0.11374950408935547,0.2499995231628418,-0.18125057220458984,-0.28625059127807617,-2.272500038146971,1,-0.160282464015588,2.627093220229461,14.414999961853027,-1.3283590587404421,14.279999732971193,2.555576277508473,14.130000114440918,-0.160282464015588
5243,2007-07-11,14.149999618530273,14.25,14.107500076293945,14.172499656677244,5096800.0,-0.000882666379717012,-1.6511830093771347,0.07438034767365756,39.15023183388999,43.37420902851916,0.09644951166128024,0.23617194003940867,-0.36561403061567077,-0.621453200124698,13.373254904043685,0.1424999237060547,-0.11906929046239867,-0.19525036811828578,-0.5895747850175841,0.19907404878101254,-0.39241257656793493,0.0019118403313633792,-0.1702498817443825,25.86200659679631,-11.530982482894562,0.19716220844964918,7,0.1400003433227539,0.2625002861022949,-0.16874980926513672,-0.19999980926513672,-2.229999542236328,2,-0.15530030632154657,-1.4489765201685731,14.162500381469727,2.627093220229461,14.414999961853027,-1.3283590587404421,14.279999732971193,-0.15530030632154657
5244,2007-07-12,14.25749969482422,14.25749969482422,14.125,14.212499618530273,4737600.0,0.007597178741487021,4.888865341414441,-2.0000000000002367,41.79970578676581,42.476885351395545,-0.01935683316714254,0.11341895412525993,-0.44885770904790334,-0.7271327354122725,12.791717393225916,0.13249969482422053,-0.08426136533591233,-0.07437529563903666,-0.46110195430082257,0.31235136302274924,-0.2677386249699296,0.11898803369185629,-0.26574495429992595,31.745961263654575,-8.205543411981939,0.19336332933089284,7,0.03250026702880682,0.15500020980834783,-0.2762498855590838,-0.3074998855590838,-2.179999351501465,3,-0.18043130494622373,-1.6511830093771347,14.149999618530273,-1.4489765201685731,14.162500381469727,2.627093220229461,14.414999961853027,-0.18043130494622373
5245,2007-07-13,14.272500038146973,14.307499885559082,14.210000038146973,14.279999732971193,3236000.0,0.0010521019564320166,2.1199951171875,-0.16665960242448083,51.21950571140706,42.40396183618932,-0.04540241634536102,0.0910774798696341,-0.4394913959906397,-0.7414442732525544,12.177149382353722,0.09749984741210938,-0.07704787887573517,-0.05174994468688965,-0.43675532610617296,0.33325543673239366,-0.2442526353965313,0.140752746022752,-0.2689803939590423,34.92063812437935,-9.398393965319443,0.19250269070964127,7,0.017499923706054688,0.1399998664855957,-0.29125022888183594,-0.32250022888183594,-2.265000343322752,4,-0.17603782116306366,4.888865341414441,14.25749969482422,-1.6511830093771347,14.149999618530273,-1.4489765201685731,14.162500381469727,-0.17603782116306366
5246,2007-07-16,14.199999809265135,14.25,14.147500038146973,14.212499618530273,2649200.0,-0.005079714744302799,1.3428409499623983,1.666709053916424,56.42991656001145,42.8881149424043,0.030282322230702263,0.13713627508490056,-0.3425616141880372,-0.6677517220687914,10.66103008159915,0.125,-0.09712348399909843,-0.1030001640319842,-0.46429744864565947,0.2582971205816911,-0.28364880633882095,0.07764847827485255,-0.18495055948684147,19.57666938472307,-28.770290150417473,0.18064864230683733,7,0.0900001525878924,0.21250009536743342,-0.21874999999999822,-0.24999999999999822,-2.194999694824217,0,-0.14859152711400203,2.1199951171875,14.272500038146973,4.888865341414441,14.25749969482422,-1.6511830093771347,14.149999618530273,-0.14859152711400203
5247,2007-07-17,14.255000114440918,14.329999923706055,14.13249969482422,14.197500228881836,3669600.0,0.003873260979897708,-1.1066583930542555,-4.600061036086933,51.599159955037024,44.046189160400175,-0.01842535199189932,0.05087823914724865,-0.36900754379368195,-0.7215870376150413,9.141419091167574,0.19750022888183416,-0.10632311485599288,-0.026499843597411754,-0.34011353144250833,0.2871138442476848,-0.18330668751995915,0.13030700032513565,-0.22865185118407005,66.29219743857905,15.240291906558987,0.15680684392254793,7,0.034999847412109375,0.17749977111816406,-0.13312530517578125,-0.30500030517578125,-2.3424997329711914,1,-0.15889163978527177,1.3428409499623983,14.199999809265135,2.1199951171875,14.272500038146973,4.888865341414441,14.25749969482422,-0.15889163978527177
5248,2007-07-18,14.239999771118164,14.327500343322756,14.125,14.239999771118164,6681600.0,-0.001052286440009098,1.3142745038200951,0.0,47.40407525697482,44.788500974360375,-0.005141555450354218,0.030214184243469333,-0.3240712718084797,-0.7046987432409786,7.91732760866516,0.20250034332275568,-0.11269395951985928,-0.017875194549560547,-0.25716277427345346,0.22141238517433237,-0.137518984411507,0.10176859531238591,-0.20257847465233247,56.09747020348161,4.262792620127122,0.1196437898619465,7,0.10375022888183594,0.19250011444091797,-0.04250001907348633,-0.28999996185302734,-2.252499580383299,2,-0.16502805235725648,-1.1066583930542555,14.255000114440918,1.3428409499623983,14.199999809265135,2.1199951171875,14.272500038146973,-0.16502805235725648
5249,2007-07-19,14.1274995803833,14.3149995803833,14.125,14.270000457763672,6812400.0,-0.007900294420161269,-1.5762648304399831,-100.0,42.323651780676045,45.18016313316105,0.11953725211562904,0.11888114062553967,-0.1811968781374933,-0.5889098129617238,6.791117802492792,0.18999958038330078,-0.12265587758338903,-0.11137537956237864,-0.3263139626780447,0.10356320355328741,-0.21884467112021255,-0.0039060880045447277,-0.07922671137266413,1.2193079578336234,-47.098415862803115,0.10746929155783336,7,0.21625041961669922,0.30500030517578125,0.07000017166137695,-0.17749977111816406,-2.0299997329711914,3,-0.15625549953330542,1.3142745038200951,14.239999771118164,-1.1066583930542555,14.255000114440918,1.3428409499623983,14.199999809265135,-0.15625549953330542
5250,2007-07-20,13.887499809265135,14.192500114440918,13.869999885559082,14.192500114440918,8700400.0,-0.01698812799480931,1.1147534832528705,2.140339840586803,38.27394201384174,44.80606207735061,0.3330271905619231,0.32410800429145503,0.08935178453200088,-0.34179418103734704,5.433076065893264,0.32250022888183594,-0.12030744902052248,-0.31875014305114924,-0.5392489704577983,-0.09825131564450018,-0.42899955675447465,-0.20850072934782382,0.6925001144409197,3.8043309249599635,-42.2684663464261,0.11024941370332471,7,0.3375000953674334,0.4962501525878924,0.2762501239776629,0.06250000000000178,-1.954999923706053,4,-0.13033299663736642,-1.5762648304399831,14.1274995803833,1.3142745038200951,14.239999771118164,-1.1066583930542555,14.255000114440918,-0.13033299663736642
5251,2007-07-23,13.99250030517578,14.15999984741211,13.94499969482422,13.989999771118164,4516400.0,0.007560791888586937,-3.6486174402541764,-0.008198464116861327,42.68293736529777,45.653680695989074,0.18080622005081537,0.21060969326903667,0.012559213643394074,-0.4393153368122551,5.025873161223831,0.27250003814697443,-0.10564876619433683,-0.2014996528625499,-0.4410847408230225,0.038085435097922726,-0.3212921968427853,-0.08170710888231447,0.5732996177673364,26.63052379520844,-17.89338581416063,0.11979254398023621,7,0.10749959945678889,0.39124965667724787,0.1206245422363299,-0.042500495910642755,-2.385000228881834,0,-0.14186175215714047,1.1147534832528705,13.887499809265135,-1.5762648304399831,14.1274995803833,1.3142745038200951,14.239999771118164,-0.14186175215714047
5252,2007-07-24,13.675000190734865,14.125,13.640000343322756,13.90250015258789,5939600.0,-0.022690734859121098,-2.26050565633708,-90.98054919914858,33.23574126223306,44.99651507691608,0.4714613902800924,0.5269716613289273,0.3511297202074193,-0.11474898992332783,5.731293060386013,0.4849996566772443,-0.10739590316799763,-0.5011247634887681,-0.8286491655717896,-0.17360036140574664,-0.6648869645302788,-0.3373625624472574,0.8768837314605697,5.090886896306818,-35.70930062538525,0.16376220104151087,7,0.30999994277953924,0.5937499999999982,0.5031247138977033,0.27499961853027166,-2.0174999237060582,1,-0.12212066201106242,-3.6486174402541764,13.99250030517578,1.1147534832528705,13.887499809265135,-1.5762648304399831,14.1274995803833,-0.12212066201106242
5253,2007-07-25,13.672499656677244,13.797499656677244,13.5649995803833,13.720000267028807,6934800.0,-0.00018285440751331095,1.29630397106471,0.2087939266655784,35.63580180374403,44.31163685658033,0.44600799360183707,0.5128423680369973,0.3776850470337134,-0.10201143698573567,6.54988509416154,0.23250007629394354,-0.12676271434798636,-0.4763752937316905,-0.872838187771233,-0.07991239969214803,-0.6746067407514609,-0.27814384671192016,0.842908922363284,14.333343505859139,-26.5452657758471,0.198231447019771,7,0.2750000953674334,0.49000024795532404,0.5256252288818377,0.2775001525878924,-2.017499923706051,2,-0.12872549419651924,-2.26050565633708,13.675000190734865,-3.6486174402541764,13.99250030517578,1.1147534832528705,13.887499809265135,-0.12872549419651924
5254,2007-07-26,12.712499618530273,13.2475004196167,12.647500038146973,12.817500114440918,17521600.0,-0.07021393763050021,-4.106393685449343,2.2105083520719564,17.37777006812064,40.55144400732628,1.300571328641972,1.4208579159628076,1.3508387767794154,0.8646233397373742,8.055123061383597,1.0249996185302717,-0.1369598047640963,-1.3571253299713142,-2.1057510125367056,-0.6084996474059228,-1.731438171254009,-0.9828124886886194,1.745884420590821,4.20709237369217,-30.342693332011038,0.37431284128269554,7,0.7762503623962402,0.9837503433227539,1.500000238418579,1.2375001907348633,-1.0824995040893555,3,-0.0570304385094037,1.29630397106471,13.672499656677244,-2.26050565633708,13.675000190734865,-3.6486174402541764,13.99250030517578,-0.0570304385094037
5255,2007-07-27,12.385000228881836,12.720000267028807,12.385000228881836,12.720000267028807,10890400.0,-0.025761997992201358,1.0000000000000107,3.190461485363422,10.886357764648125,35.49104858561924,1.4887278888436413,1.682829379281344,1.6856202304734893,1.1938467542079927,9.433733767174855,0.3350000381469709,-0.17119238497376799,-1.5882497310638435,-2.6400953617994833,-0.5364041003282036,-2.1141725464316643,-1.0623269156960227,1.9285130901613297,0.0,-25.608592387640055,0.5259228153678202,7,0.9724998474121094,1.1475000381469727,1.8274996280670166,1.5649995803833008,-0.4225006103515625,4,-0.023213595168070755,-4.106393685449343,12.712499618530273,1.29630397106471,13.672499656677244,-2.26050565633708,13.675000190734865,-0.023213595168070755
5256,2007-07-30,12.462499618530273,12.487500190734865,12.267499923706055,12.425000190734865,13290400.0,0.006257520243536874,4.028544648014572,-0.11193857768743498,14.876046085288408,31.410702600091625,1.272681094089414,1.547845498094512,1.6153252726158112,1.1204955143834159,11.252079889244357,0.22000026702881037,-0.22332816812217615,-1.423875331878662,-2.6665640214414026,-0.18118664231592163,-2.0452196766600323,-0.8025309870972919,1.6581623914967594,10.497964296899468,-14.194323239830958,0.6213443447813705,7,0.8350005149841309,0.9612503051757812,1.7818753719329834,1.4875001907348633,-0.6999998092651385,0,-0.042527562623403736,1.0000000000000107,12.385000228881836,-4.106393685449343,12.712499618530273,1.29630397106471,13.672499656677244,-0.042527562623403736
5257,2007-07-31,12.354999542236328,12.5625,12.354999542236328,12.5,10593200.0,-0.008625884018813146,-1.8620662439820053,-3.866737875435701,14.314132194739102,27.734042259843214,1.2095165762206683,1.591432290290573,1.725382999945687,1.2309619866975545,13.054274566735613,0.20750045776367188,-0.30789078010967863,-1.4390003681182861,-2.846485584812017,-0.0315151514245553,-2.1427429764651524,-0.7352577597714198,1.5432830174321879,5.718930313821243,-18.047737954019187,0.7037426083468655,7,0.9362502098083496,1.0687503814697266,1.8893754482269287,1.5950002670288086,-0.5349998474121076,1,-0.06050178014066365,4.028544648014572,12.462499618530273,1.0000000000000107,12.385000228881836,-4.106393685449343,12.712499618530273,-0.06050178014066365
5258,2007-08-01,12.297499656677244,12.369999885559082,12.109999656677244,12.3125,9033200.0,-0.004653977150101629,3.0000000000000275,0.10345031701350835,10.243424776408915,24.169572592702416,1.075607337043591,1.5761632728956005,1.7849056973457653,1.2905252505175966,15.076041723977188,0.2600002288818377,-0.4072139933663905,-1.399000215530398,-2.938210174590827,0.1402097435300309,-2.1686051950606124,-0.6293952360001835,1.4050889866757768,16.483505427765586,-6.014670248954751,0.7696049795302149,8,0.8537502288818377,1.047500133514406,1.9362502098083514,1.6525001525878924,-0.6925001144409162,2,-0.05204305001146581,-1.8620662439820053,12.354999542236328,4.028544648014572,12.462499618530273,1.0000000000000107,12.385000228881836,-0.05204305001146581
5259,2007-08-02,12.375,12.755000114440918,12.06999969482422,12.21500015258789,32054000.0,0.006302122015565459,-2.044441147798092,-10.666412359334995,12.462923686844917,21.30168166748055,0.8083821822600186,1.4339612619968616,1.712546495986281,1.2161985793348666,16.320338175793502,0.6850004196166974,-0.5123459748651236,-1.2337498664855957,-2.8661831711910803,0.39868343821988894,-2.049966518838339,-0.4175332141328525,1.1046261852184127,44.525564721032886,22.623907102041354,0.8162166523527427,8,0.7399997711181641,0.9499998092651367,1.8474998474121094,1.5749998092651367,-0.7299995422363281,3,-0.05818183975990354,3.0000000000000275,12.297499656677244,-1.8620662439820053,12.354999542236328,4.028544648014572,12.462499618530273,-0.05818183975990354
5260,2007-08-03,11.94499969482422,12.475000381469727,11.93000030517578,12.449999809265135,17910400.0,-0.03474749940814381,-1.037387675650231,-3.156253725293829,10.918558230139979,17.772306208018573,1.0436083247003562,1.7708524180469318,2.1448927525644788,1.6516146556909614,18.22309424071959,0.5450000762939471,-0.6341721150533264,-1.5470001697540265,-3.3063576983942493,0.21235735888619622,-2.426678934074138,-0.6673214054339152,1.309086251931122,1.818108256509978,-19.53586525350568,0.8796787643201113,8,1.08250045776367,1.3100004196166974,2.277500152587889,2.005000114440916,-0.2100000381469762,4,-0.02637083201599344,-2.044441147798092,12.375,3.0000000000000275,12.297499656677244,-1.8620662439820053,12.354999542236328,-0.02637083201599344
5261,2007-08-06,12.057499885559082,12.074999809265135,11.682499885559082,11.947500228881836,16834800.0,0.009418182805279507,4.413810566747673,-0.21782105296951607,12.659312978781614,15.486036398746192,0.701537251239186,1.5522638540740719,2.0409298503249165,1.5426447487050687,20.13139808784009,0.3924999237060529,-0.7513091670199472,-1.3166249752044674,-3.1306539611778277,0.49740401076889285,-2.2236394681911467,-0.4096104822177882,0.9582506457119386,34.965027503161124,18.498362489938486,0.9070144929866798,8,0.682499885559082,1.0737500190734863,2.1649999618530273,1.8924999237060547,-0.27750015258788885,0,-0.007878935760355033,-1.037387675650231,11.94499969482422,-2.044441147798092,12.375,3.0000000000000275,12.297499656677244,-0.007878935760355033
5262,2007-08-07,11.892499923706055,12.102499961853027,11.8125,11.979999542236328,10476000.0,-0.013684425744896145,-1.3434390918688974,-0.7954535602507304,12.045281710858973,12.864867499536741,0.6560946058789519,1.6216228759825633,2.2016842969828616,1.7098921062607921,21.591357372539104,0.28999996185302734,-0.860320172137353,-1.3681249141693108,-3.2569765233875057,0.520726695048884,-2.312550718778409,-0.4236991095602125,0.8566004784225782,19.58041895859676,7.79107519372625,0.9444258046090975,8,0.5725002288818359,1.2387499809265137,2.2956249713897705,2.057499885559082,-0.05749988555908203,1,-0.01093126889004914,4.413810566747673,12.057499885559082,-1.037387675650231,11.94499969482422,-2.044441147798092,12.375,-0.01093126889004914
5263,2007-08-08,11.952500343322756,12.0,11.520000457763672,11.987500190734865,11465600.0,0.005045231868961331,15.000127157708294,0.4,14.22699700596553,12.514781603741728,0.3648189446391523,1.4635891471438516,2.1172545958410627,1.6544268538842335,23.374286045151045,0.4799995422363281,-0.9967702263651699,-1.1982495307922338,-3.124555728640493,0.7280566670560251,-2.1614026297163633,-0.23509643186810436,0.5832799554919674,35.020243383930996,20.989448355946543,0.9631530989241296,8,0.18499994277953924,1.0974998474121076,2.231874465942381,1.997499465942381,0.017499923706051135,2,-0.011085600894590764,-1.3434390918688974,11.892499923706055,4.413810566747673,12.057499885559082,-1.037387675650231,11.94499969482422,-0.011085600894590764
5264,2007-08-09,11.6850004196167,11.947500228881836,11.609999656677244,11.842499732971193,14351200.0,-0.022380248150797533,-1.1951196819233327,4.500000000000051,14.099451952241424,12.871792069029873,0.5266202135071865,1.6110833358695213,2.3351943583519486,1.9231561804606176,25.226879275964226,0.34250068664551137,-1.108586832950909,-1.3371244907379154,-3.2955477350879985,0.6212987536121677,-2.316336112912957,-0.35791286856287385,0.6476239109878144,17.27748429682741,1.8724293635313032,0.9792116221750415,8,0.4524998664855957,1.364999771118164,2.6237494945526123,2.2649993896484375,0.16499996185302734,3,-0.006846459093494461,15.000127157708294,11.952500343322756,-1.3434390918688974,11.892499923706055,4.413810566747673,12.057499885559082,-0.006846459093494461
5265,2007-08-10,11.760000228881836,11.875,11.039999961853027,11.732500076293945,10123200.0,0.006418468683940137,5.485444875707387,-0.17460490463215061,13.251032165900114,12.691234966875617,0.3952003018114443,1.4105203033151703,2.2083886177209564,1.8468405350531913,27.24896891462734,0.8350000381469727,-1.2406131374637184,-1.1364996910095222,-3.079483863865608,0.8064844818465637,-2.107991777437565,-0.16500760458147923,0.4100993271545086,67.7647310144761,51.558041670078666,0.971492086428043,8,0.13749980926513672,1.049999713897705,2.5818746089935303,2.189999580383301,0.3924999237060547,4,-0.009778891911560672,-1.1951196819233327,11.6850004196167,15.000127157708294,11.952500343322756,-1.3434390918688974,11.892499923706055,-0.009778891911560672
5266,2007-08-13,12.09000015258789,12.137499809265135,11.600000381469727,11.824999809265135,10384000.0,0.028061217456067267,1.9861107799738995,9.63632265224032,24.01639444217406,13.769264105479504,0.007604268773688361,0.963751494187326,1.8323312636084061,1.512280940916467,29.33955727130219,0.5374994277954084,-1.2337710971578701,-0.7009997844696052,-2.573845386971911,1.1718458180327005,-1.637422585720758,0.23542301678154764,-1.0500001907348633,95.67201245729117,74.83470181075003,0.936422801251153,8,-0.19250011444091797,0.7199997901916504,2.2287495136260986,1.859999656677246,0.28749942779541016,0,-0.029363150655929315,5.485444875707387,11.760000228881836,-1.1951196819233327,11.6850004196167,15.000127157708294,11.952500343322756,-0.029363150655929315
5267,2007-08-14,11.989999771118164,12.232500076293945,11.917499542236328,12.104999542236328,6530400.0,-0.00827133004198688,-1.4230788981403366,-0.4339608382246537,23.272440585106125,15.216932528668082,0.05630572736127348,0.9332094227411574,1.889884851420744,1.6060160795748786,31.126986287958598,0.3150005340576172,-1.1778233975986154,-0.6877501487731941,-2.459021414517931,1.0835211169715429,-1.5733857816455625,0.1978854840991744,-0.9499998092651367,79.66454659088456,55.60842063055366,0.8856356328723681,8,-0.0924997329711914,0.820000171661377,2.3156251907348633,1.9600000381469727,0.3625001907348633,1,-0.017514599012155463,1.9861107799738995,12.09000015258789,5.485444875707387,11.760000228881836,-1.1951196819233327,11.6850004196167,-0.017514599012155463
5268,2007-08-15,11.890000343322756,12.137499809265135,11.875,11.982500076293945,8511200.0,-0.00834023600536593,-3.2856964912690154,0.8043471049707108,32.02186926883289,17.390148704444524,0.1032839508552783,0.893959618498327,1.9495912252246583,1.6996640145511694,33.068969476212295,0.26249980926513494,-1.1513605795629118,-0.6702496051788316,-2.3122290872126623,0.9717298768549991,-1.491239346195746,0.15074013583808288,-0.8023003768920915,71.2788511444492,42.86495115005009,0.8209897410169152,8,-0.13250017166137873,0.7949995994567853,2.4543745517730695,2.059999465942381,0.4425001144409162,2,-0.004625761445555376,-1.4230788981403366,11.989999771118164,1.9861107799738995,12.09000015258789,5.485444875707387,11.760000228881836,-0.004625761445555376
5269,2007-08-16,11.920000076293945,11.975000381469727,11.587499618530273,11.824999809265135,10256800.0,0.0025231061484398687,2.780479068101359,-1.0270328786613856,38.316577736925794,20.43437309408739,0.002184810926580738,0.7273938554083799,1.8810729576756628,1.6621453834554245,35.25669545444717,0.3875007629394531,-1.1116364503495824,-0.5298748970031735,-2.0178233065110724,0.9580735125047255,-1.2738491017571238,0.2140993077507769,-0.7865081054687497,73.79455178111158,40.06032795989088,0.7439742047539496,8,-0.283750057220459,0.7649998664855957,2.4312498569488525,2.0299997329711914,0.49250030517578125,3,0.0041946468468820886,-3.2856964912690154,11.890000343322756,-1.4230788981403366,11.989999771118164,1.9861107799738995,12.09000015258789,0.0041946468468820886
5270,2007-08-17,12.077500343322756,12.109999656677244,11.662500381469727,11.920000076293945,8270000.0,0.013213109565497483,3.0224853947803165,1.6578928876173145,40.70050351223865,23.55006093113817,-0.15035511856021522,0.4504343022392536,1.69350486128657,1.498963688127672,38.04066777329298,0.44749927520751775,-1.0537970849442448,-0.2818746566772443,-1.613636253974283,1.0498869406197944,-0.9477554553257637,0.38400614197127503,-0.9000480482788102,75.9690507029095,37.672335775066145,0.6658807986485197,8,-0.44125032424926935,0.6074995994567853,2.273749589920042,1.872499465942381,0.5374994277954084,4,-0.018836676082464865,2.780479068101359,11.920000076293945,-3.2856964912690154,11.890000343322756,-1.4230788981403366,11.989999771118164,-0.018836676082464865
5271,2007-08-20,12.00749969482422,12.182499885559082,11.914999961853027,12.104999542236328,5432400.0,-0.00579595499968133,1.1188067954344592,-0.6190456006926811,41.45142340205108,26.81741000793729,-0.09855721490848168,0.3837751443406301,1.7253955619012604,1.5653330091764257,40.88830541101466,0.2674999237060547,-1.0075518388701408,-0.25262527465820206,-1.3465562951910552,0.8413057458746511,-0.7995907849246287,0.29434023560822453,-0.7878454885302748,65.11624468456347,21.761000908342638,0.5469655102664266,8,-0.3712496757507342,0.6775002479553205,2.3437502384185773,1.9425001144409162,0.5950002670288068,0,0.012075824397161705,3.0224853947803165,12.077500343322756,2.780479068101359,11.920000076293945,-3.2856964912690154,11.890000343322756,0.012075824397161705
5272,2007-08-21,12.005000114440918,12.170000076293945,11.914999961853027,12.005000114440918,7298800.0,-0.00020816826540337452,-1.8333298012122239,-0.0,42.60431335481014,29.970445157808914,-0.08763726474801814,0.2685144915750115,1.6950956267150747,1.5639103485057557,42.722222026799095,0.25500011444091797,-0.9054005618631074,-0.17162485122680593,-1.0431662451411086,0.6999165426874967,-0.6073955481839572,0.2641458457303454,-0.7448320733469718,70.1681190826138,22.446581981901595,0.4357706969571517,8,-0.36875009536743164,0.679999828338623,2.34624981880188,1.9449996948242188,0.7124996185302752,1,0.031028693243767558,1.1188067954344592,12.00749969482422,3.0224853947803165,12.077500343322756,2.780479068101359,11.920000076293945,0.031028693243767558
5273,2007-08-22,11.912500381469727,12.1274995803833,11.890000343322756,12.047499656677244,10531200.0,-0.007705100548889066,-1.6388899190963697,-100.0,38.39398876555076,32.66983813706551,-0.0015737155092310218,0.23441760215744978,1.7532058967299555,1.6516307157379728,44.42123467816147,0.2374992370605451,-0.8140218449288028,-0.17612462043762278,-0.6963000439939986,0.344050803118753,-0.43621233221581157,0.08396309134056601,-0.6134390589677796,54.62195245094189,6.227797234068063,0.26008771177818824,8,-0.27625036239624023,0.7712497711181641,2.448749542236328,2.03749942779541,0.8024997711181641,2,0.03693595519776305,-1.8333298012122239,12.005000114440918,1.1188067954344592,12.00749969482422,3.0224853947803165,12.077500343322756,0.03693595519776305
5274,2007-08-23,11.987500190734865,12.050000190734865,11.88249969482422,11.957500457763672,5160000.0,0.006295891447088975,1.16130044484364,-0.22222143730089136,51.29772521713201,36.89724847609128,-0.03257726410129003,0.10784712579268785,1.6310033551985388,1.5687263781458398,44.11104214772028,0.16750049591064453,-0.6952886500914506,-0.06487483978271236,-0.49529500664426074,0.365545327078836,-0.28008492321348655,0.15033524364806183,-0.6511013180812384,62.50002292488558,7.87498629548503,0.21521008343077444,8,-0.07750034332275568,0.689999580383299,2.400624752044676,1.9624996185302717,0.9574995040893555,3,0.02878000096262423,-1.6388899190963697,11.912500381469727,-1.8333298012122239,12.005000114440918,1.1188067954344592,12.00749969482422,0.02878000096262423
5275,2007-08-24,12.09749984741211,12.125,11.904999732971193,11.932499885559082,4269600.0,0.00917619644855261,-1.0000000000000162,5.500047684139929,51.223240965900445,39.92023142317199,-0.10020567421095627,-0.026135690669544687,1.4773297274539328,1.4502239655092062,43.28521994448352,0.22000026702880682,-0.5841939540700167,0.05949983596801722,-0.34240513400975736,0.4614048059457918,-0.14145264902087007,0.2604523209569045,-0.7252569266128699,71.66667196485378,13.953533602789996,0.20095248498888757,8,-0.1875,0.5187501907348633,2.2906250953674316,1.8524999618530273,1.1324996948242188,4,0.02603848216828064,1.16130044484364,11.987500190734865,-1.6388899190963697,11.912500381469727,-1.8333298012122239,12.005000114440918,0.02603848216828064
5276,2007-08-27,11.932499885559082,12.1274995803833,11.932499885559082,12.087499618530273,3987600.0,-0.01363917866784048,-1.5161294292095564,-0.9393925382192295,51.223240965900445,43.02587590992691,0.04481628904061452,0.10237075923204131,1.5893903635222575,1.6046375098218668,42.24832529927789,0.19499969482421875,-0.4494106182412274,-0.07900013923645055,-0.429681130133611,0.2716808516607099,-0.25434063468503076,0.09634035621212966,-0.525846678540054,17.39134761465587,-43.28041655724072,0.17534049544857985,8,-0.0475001335144043,0.6675000190734863,2.371875047683716,2.0174999237060547,1.817500114440918,0,0.05719672257320152,-1.0000000000000162,12.09749984741211,1.16130044484364,11.987500190734865,-1.6388899190963697,11.912500381469727,0.05719672257320152
5277,2007-08-28,11.607500076293945,11.932499885559082,11.602499961853027,11.837499618530273,5826800.0,-0.027236523141178193,-1.7500019868233874,1.4838705707904436,40.92103922465216,44.0146725716846,0.34626619884999954,0.38841256244941746,1.8546485378137625,1.9148980146041819,41.70116192996072,0.3299999237060547,-0.3197365766995066,-0.36662497520446813,-0.7224569180523943,-0.010793032356541943,-0.5445409466284321,-0.18870900378050415,-0.16781299450392062,0.9524034426759577,-60.36312333897108,0.1779159714239634,8,0.2774996757507324,0.9749999046325684,2.6343748569488525,2.3424997329711914,2.077500343322754,1,0.08572042894844989,-1.5161294292095564,11.932499885559082,-1.0000000000000162,12.09749984741211,1.16130044484364,11.987500190734865,0.08572042894844989
5278,2007-08-29,11.657500267028807,11.662500381469727,11.427499771118164,11.65999984741211,7806000.0,0.004307576171115102,61.66141131595677,0.01086776242682344,49.18275869105348,45.22202601103213,0.2903510905472686,0.3035710693332465,1.74336945858858,1.8533333832833634,40.875815348527176,0.2350006103515625,-0.2501605739719075,-0.2846248149871844,-0.6330431729527497,0.06379354297838091,-0.45883399396996616,-0.11041563600440263,0.5749998092651385,32.85722265440307,-32.62312486182373,0.17420917898278257,8,0.14749956130981623,0.7612495422363299,2.469374895095827,2.29249954223633,2.047499656677248,2,0.09092853885154173,-1.7500019868233874,11.607500076293945,-1.5161294292095564,11.932499885559082,-1.0000000000000162,12.09749984741211,0.09092853885154173
5279,2007-08-30,11.654999732971193,11.837499618530273,11.515000343322756,11.515000343322756,4450400.0,-0.00021450002147427316,-3.607152588555833,-56.00915681033791,46.739114338466834,45.89298276950193,0.28084171127400737,0.2628412956015769,1.6899073811633514,1.844017783043947,41.26954639473744,0.32249927520751775,-0.16536339214617257,-0.2511253356933576,-0.5574681691035881,0.0552174977168729,-0.40429675239847285,-0.09795391898824235,0.5614003372192364,32.500003405980884,-31.340937570230615,0.15317141670511544,8,0.15000009536742986,0.4887504577636701,2.40000009536743,2.3287501335144025,1.9700002670288068,3,0.09094812903496075,61.66141131595677,11.657500267028807,-1.7500019868233874,11.607500076293945,-1.5161294292095564,11.932499885559082,0.09094812903496075
5280,2007-08-31,11.630000114440918,11.795000076293945,11.612500190734865,11.765000343322756,5412400.0,-0.00214496946401066,-1.1470565135926818,-0.9642915531335277,32.37546870740887,44.88454335898613,0.26338569394615696,0.2772465154011119,1.6564523215964506,1.858093557922846,41.44720304997977,0.18249988555908025,-0.12513556405216697,-0.26037497520446706,-0.5898213024415284,0.06907135203259429,-0.42509813882299774,-0.09565181158593639,0.570621949768066,28.928628357104806,-29.61003164280411,0.16472316361853112,8,0.16874980926513672,0.2674999237060547,1.9624998569488525,2.174999713897705,2.0349998474121094,4,0.1130696102702935,-3.607152588555833,11.654999732971193,61.66141131595677,11.657500267028807,-1.7500019868233874,11.607500076293945,0.1130696102702935
5281,2007-09-04,11.962499618530273,11.96500015258789,11.614999771118164,11.667499542236328,7874000.0,0.028589810904343205,1.3333269755288104,-2.185182045521948,49.10568520714757,45.60691800924584,-0.0851195901612698,-0.06612537277426256,1.2779085676176791,1.5149758941670903,41.00849526371707,0.35000038146972656,-0.10016097513955557,0.07687454223632884,-0.24508024038100906,0.39882932485366673,-0.084102849072341,0.23785193354499867,0.22265999981689433,99.53478469154203,41.864510406118924,0.1609773913086691,9,-0.18499994277954102,-0.06499958038330078,1.4825005531311035,1.7112503051757812,1.7250003814697266,1,0.10595610985371806,-1.1470565135926818,11.630000114440918,-3.607152588555833,11.654999732971193,61.66141131595677,11.657500267028807,0.10595610985371806
5282,2007-09-05,11.762499809265135,11.932499885559082,11.744999885559082,11.899999618530273,9512000.0,-0.01671889785938485,-1.1739173701756422,-0.4661009278117281,46.10685120107709,46.46390272430432,0.08589706664225183,0.1303172223330673,1.4351995504132358,1.7036056935748487,40.64874987203974,0.2174997329711914,-0.09693581290595432,-0.11662526130676376,-0.4432115136698176,0.20996099105629007,-0.2799183874882907,0.046667864874763154,0.4075066121374533,62.32554425932793,6.113250035090658,0.16329312618152658,9,0.01499986648559748,0.1350002288818377,1.5981252193450945,1.8524999618530291,1.7300004959106445,2,0.1689692006769974,1.3333269755288104,11.962499618530273,-1.1470565135926818,11.630000114440918,-3.607152588555833,11.654999732971193,0.1689692006769974
5283,2007-09-06,11.81999969482422,11.824999809265135,11.587499618530273,11.78499984741211,7308000.0,0.004888406928074351,9.555546136566685,-0.2545446979102462,46.99698375258759,45.986042561577165,0.015529142524361106,0.06575293932909254,1.3288144304091158,1.6339567798069528,39.95341306642731,0.2375001907348615,-0.09051458552043812,-0.052500343322751775,-0.3781938752198073,0.27319318857430375,-0.21534710927127954,0.11034642262577599,0.3351565935726786,67.7776623949106,13.219779386603356,0.1628467659485275,9,-0.042500019073488104,0.07750034332275213,1.5375001430511457,1.7950000762939435,1.8025007247924787,3,0.15778348332861047,-1.1739173701756422,11.762499809265135,1.3333269755288104,11.962499618530273,-1.1470565135926818,11.630000114440918,0.15778348332861047
5284,2007-09-07,11.604999542236328,11.80500030517578,11.5649995803833,11.725000381469727,6061600.0,-0.01818952268518559,-1.3999980926586253,-3.428610354223259,36.284438184424396,44.3261755858576,0.19061037318241247,0.28928406776427806,1.4888440891305255,1.8357536845096174,39.237409228561695,0.25500011444091975,-0.09378531371776688,-0.263500452041626,-0.6006534598686528,0.07365255578540086,-0.4320769559551394,-0.09492394812811256,0.5356036158149955,9.999976158176196,-40.12077688375207,0.16857650391351367,9,0.1725001335144043,0.29250049591064453,1.643125295639038,1.9312500953674316,1.7850008010864276,4,0.18095652428307196,9.555546136566685,11.81999969482422,-1.1739173701756422,11.762499809265135,1.3333269755288104,11.962499618530273,0.18095652428307196
5285,2007-09-10,11.645000457763672,11.770000457763672,11.53499984741211,11.682499885559082,11263200.0,0.003446869203377556,1.2117644946886093,0.31249304617340856,39.29100688899731,43.000371799535024,0.08903531087459804,0.2532080214722079,1.392720541482884,1.7846439760794652,37.785340788841395,0.2350006103515625,-0.07978877757264513,-0.2177495479583733,-0.5664195962171146,0.13092050030036795,-0.39208457208774483,-0.043414523829001794,0.4813406325489886,25.58151913557247,-21.707070667164373,0.1743350241293707,9,0.05124950408935547,0.11249971389770508,1.5749993324279785,1.8712491989135742,1.6524991989135724,0,0.17003000982419625,-1.3999980926586253,11.604999542236328,9.555546136566685,11.81999969482422,-1.1739173701756422,11.762499809265135,0.17003000982419625
5286,2007-09-11,11.734999656677244,11.850000381469727,11.667499542236328,11.7475004196167,5800400.0,0.007728569804698493,-1.4745710110819443,0.3333587650365419,42.41571227733293,43.16644658316623,-0.035677342678406276,0.14255847609714678,1.2501141541785383,1.6844654831517953,37.05907266908769,0.2049999237060547,-0.10191125958392533,-0.11000032424926864,-0.4458692106198914,0.2258685621213541,-0.27793476743458,0.05793411893604272,0.37736460725152554,50.31441259665653,5.67538319793794,0.16793444318531103,9,-0.038749694824216974,-0.09874963760375799,1.40625047683716,1.711250305175783,1.575000762939455,1,0.1644653056361709,1.2117644946886093,11.645000457763672,-1.3999980926586253,11.604999542236328,9.555546136566685,11.81999969482422,0.1644653056361709
5287,2007-09-12,11.779999732971193,11.9375,11.6850004196167,11.6850004196167,7236800.0,0.0038346891870886246,-4.31581906157769,-7.5994812328339725,46.176025523805606,42.83236512013869,-0.05993823941909504,0.08539743096462615,1.1518645360290751,1.6247341337974923,36.47862178366981,0.2524995803833008,-0.13401725445041102,-0.05450024604797221,-0.3843591183359756,0.27535862624003116,-0.2194296821919739,0.11042919009602947,0.31866724110136424,60.86951370921163,16.77062853803153,0.1649294361440017,9,-0.03999948501587092,-0.14374971389770685,1.155625104904173,1.5425000190734846,1.4324998855590803,2,0.16192702124516,-1.4745710110819443,11.734999656677244,1.2117644946886093,11.645000457763672,-1.3999980926586253,11.604999542236328,0.16192702124516
5288,2007-09-13,11.835000038146973,11.922499656677244,11.6899995803833,11.895000457763672,8340800.0,0.00466895640259124,3.043521167641177,-0.6315879294075012,45.54743980851881,42.69995683903335,-0.09734972767575734,0.027473975783376403,1.04170519824007,1.5550131497173698,35.80433874569947,0.23250007629394354,-0.155251898993356,0.003250074386595969,-0.3255760249654429,0.33207617373863485,-0.16116297528942347,0.1676631240626154,0.2502435918664965,74.534180622293,31.409513373250952,0.1644130496760195,9,-0.08500003814697266,-0.19875001907348633,0.9631249904632568,1.487499713897705,1.0600004196166992,3,0.1400507191961382,-4.31581906157769,11.779999732971193,-1.4745710110819443,11.734999656677244,1.2117644946886093,11.645000457763672,0.1400507191961382
5289,2007-09-14,11.970000267028807,11.977499961853027,11.692500114440918,11.765000343322756,5140400.0,0.011406863409099799,1.590915790295033,-3.4166415004370383,46.33094772987111,44.25056561930694,-0.20447038118456184,-0.10918634130223381,0.8557653570037189,1.4058080656939715,34.60201733628646,0.2849998474121094,-0.12477941792971059,0.13575029373168768,-0.19664181150408133,0.4681423989674567,-0.030445758886196828,0.3019463463495722,0.10208848580675678,98.3051541503676,56.36226881915785,0.16619605261788456,9,-0.21375036239623846,-0.3337502479553205,0.6237499713897723,1.2712497711181658,1.1274995803833026,4,0.13805347666864143,3.043521167641177,11.835000038146973,-4.31581906157769,11.779999732971193,-1.4745710110819443,11.734999656677244,0.13805347666864143
5290,2007-09-17,11.850000381469727,11.957500457763672,11.8100004196167,11.895000457763672,5231600.0,-0.01002505287235611,-1.3600006103515625,-0.21951264898259576,47.56279177220004,44.07913301542388,-0.05585541548641082,-0.007487979932228939,0.9175452807289428,1.5115594526177176,33.80234146216169,0.1599998474121076,-0.11872503123186817,0.0271254062652595,-0.28518043284202577,0.33943124537254477,-0.12902751328838313,0.18327832581890213,0.20919659173148908,58.87115877425329,13.25166884111524,0.15615291955364224,9,-0.0937504768371582,-0.21375036239624023,0.7437498569488525,1.391249656677246,1.2649993896484375,0,0.12995779850447797,1.590915790295033,11.970000267028807,3.043521167641177,11.835000038146973,-4.31581906157769,11.779999732971193,0.12995779850447797
5291,2007-09-18,12.15250015258789,12.164999961853027,11.827500343322756,11.829999923706055,6047200.0,0.025527406023648336,-1.0610702138564156,-7.166659602424448,66.31736680825207,46.32474586066554,-0.36718245087566537,-0.31470266626009646,0.5547881253265619,1.2024531426463838,32.88176871120271,0.33749961853027166,-0.09859189510472,0.3223751544952389,-0.013797158854924163,0.658547467845402,0.15428899782015826,0.49046131117031955,-0.7250003814697266,97.39587058627185,44.22086496578442,0.16808615667508128,9,-0.30250024795532227,-0.32250022888183594,0.2012498378753662,0.8487496376037598,0.8874998092651367,1,0.09421925445074142,-1.3600006103515625,11.850000381469727,1.590915790295033,11.970000267028807,3.043521167641177,11.835000038146973,0.09421925445074142
5292,2007-09-19,12.3774995803833,12.427499771118164,12.199999809265135,12.239999771118164,6128000.0,0.018514661589820847,-1.0919562405454406,0.42635569513197663,69.51218377543523,48.82643475209305,-0.5540323757024836,-0.537945235414071,0.2790435110756935,0.9706115088136276,31.667760362648544,0.27499961853027344,-0.045587713548684405,0.5287496089935306,0.11863896932254647,0.9388602486645148,0.32369428915803766,0.7338049288290236,-0.9352498054504395,93.2203148740827,35.92718258325575,0.20505531983549236,9,-0.39624977111816406,-0.4499998092651367,-0.023749589920043945,0.6237502098083496,0.8900003433227539,2,0.07533838584905217,-1.0610702138564156,12.15250015258789,-1.3600006103515625,11.850000381469727,1.590915790295033,11.970000267028807,0.07533838584905217
5293,2007-09-20,12.352499961853027,12.399999618530273,12.274999618530273,12.36750030517578,5444800.0,-0.0020197632298767365,2.1250402336532157,-0.10909355731415905,68.67472094469747,52.42535505879007,-0.49791516412691017,-0.5041392852753894,0.25236418819137896,0.9907096550494288,30.34542264518053,0.125,-0.042245556936270745,0.4817500114440918,0.014073569933646723,0.9494264529545369,0.24791179068886926,0.7155882321993143,-0.8708401870727531,89.79593955129278,28.15353746196204,0.2338382207552222,9,-0.3712501525878906,-0.4250001907348633,0.0012500286102294922,0.6162500381469727,1.1750001907348633,3,0.06962150652362653,-1.0919562405454406,12.3774995803833,-1.0610702138564156,12.15250015258789,-1.3600006103515625,11.850000381469727,0.06962150652362653
5294,2007-09-21,12.332500457763672,12.5,12.289999961853027,12.335000038146973,9364400.0,-0.0016190653026608715,-3.7999694826214427,0.1666348782503853,68.85908700129184,55.71069729348946,-0.40662855685964416,-0.481663111173777,0.2159212680821625,1.0070786605828328,29.064302874864712,0.21000003814697266,-0.016542202822643404,0.4445004940032966,-0.06489700551469113,0.9538979935212843,0.18980174424430274,0.6991992437622905,-0.8130070831298823,75.7246892609296,9.533429551652176,0.25469874975899404,9,-0.2487506866455078,-0.36875057220458984,-0.11125040054321289,0.6362495422363281,1.2674999237060547,4,0.045611188252248525,2.1250402336532157,12.352499961853027,-1.0919562405454406,12.3774995803833,-1.0610702138564156,12.15250015258789,0.045611188252248525
5295,2007-09-24,12.412500381469727,12.53499984741211,12.345000267028807,12.3774995803833,6594400.0,0.00648691836501758,-2.800013351516728,-14.002670736360168,63.97519023152385,58.10619484395511,-0.4093578505473463,-0.5658662446341935,0.07876122587858525,0.9235971525516184,28.05679472717919,0.2024993896484375,0.007864587492729669,0.508750391006469,-0.04543119229813186,1.06293197431107,0.23165959935416858,0.7858411826587695,-0.834176609313964,82.68557571640194,19.856454344558216,0.27709079165230033,9,-0.30250024795532227,-0.43125057220458984,-0.2518754005432129,0.5562496185302734,1.3350000381469727,0,0.05518625940708932,-3.7999694826214427,12.332500457763672,2.1250402336532157,12.352499961853027,-1.0919562405454406,12.3774995803833,0.05518625940708932
5296,2007-09-25,12.614999771118164,12.654999732971193,12.350000381469727,12.422499656677244,6690000.0,0.016314149722061133,1.2385270371005344,5.499877387537175,76.43413548517977,61.46820706188558,-0.5295944038567502,-0.7532313632515013,-0.1773864828282683,0.7189579432319064,27.15159425863398,0.3049993515014666,0.08113090369122844,0.6771247863769538,0.03795324711271597,1.3162963256411917,0.3575390167448358,0.9967105560090719,-0.9601419129418929,91.20879811864097,27.146273801512365,0.31958576963211854,9,-0.44250011444091797,-0.5737500190734863,-0.4543747901916504,0.35375022888183594,1.2350006103515625,1,0.03963535545555397,-2.800013351516728,12.412500381469727,-3.7999694826214427,12.332500457763672,2.1250402336532157,12.352499961853027,0.03963535545555397
5297,2007-09-26,12.602499961853027,12.712499618530273,12.537500381469727,12.6274995803833,6159600.0,-0.0009908687667006255,-1.258072455207718,-0.12986807100286726,74.96016465882754,64.73628760080877,-0.43376877862279883,-0.6981617260990376,-0.22155944911822445,0.7307004953933394,25.641021020250125,0.17499923706054688,0.15117747078108223,0.6148749828338627,-0.06932932034680128,1.2990792860145266,0.2727728312435307,0.9569771344241946,-0.8476279161972649,74.85722133091518,10.79930646029392,0.34210215159033236,9,-0.40000009536743164,-0.5325002670288086,-0.44187498092651367,0.36625003814697266,0.994999885559082,2,0.034715334364156636,1.2385270371005344,12.614999771118164,-2.800013351516728,12.412500381469727,-3.7999694826214427,12.332500457763672,0.034715334364156636
5298,2007-09-27,12.717499732971193,12.774999618530273,12.612500190734865,12.692500114440918,8352000.0,0.009125155442671229,1.3214305177111463,-1.000000000000071,87.90466232080817,69.355589222024,-0.4586536863173851,-0.7691099355190207,-0.39258057838256377,0.6160835076046656,23.8315667997526,0.1724996566772461,0.21832306164492365,0.6768747806549094,-0.06171543375885413,1.4154649950686728,0.3075796734480285,1.0461698878617902,-0.8477123785704901,88.14434510056883,16.5359482659304,0.3692951072068815,9,-0.42499971389770685,-0.6162500381469744,-0.5568747520446795,0.2512502670288068,1.1475000381469709,3,0.04324750951705858,-1.258072455207718,12.602499961853027,1.2385270371005344,12.614999771118164,-2.800013351516728,12.412500381469727,0.04324750951705858
5299,2007-09-28,12.71500015258789,12.75,12.577500343322756,12.744999885559082,7190000.0,-0.00019654652532230532,7.624991059294668,-1.200007629510863,87.41266856068185,73.78335330963309,-0.3792439504949545,-0.720043032706144,-0.4436596682629208,0.6195140702403208,22.57306751119729,0.17249965667724432,0.2801937835937842,0.6213751792907711,-0.15201022941551123,1.3947605879970535,0.23468247493762995,1.0080678836439123,-0.7184830812090475,86.04661478374854,8.260204131304448,0.386692704353141,9,-0.41375017166137695,-0.6137504577636719,-0.5550000667572021,0.2537498474121094,0.9124994277954102,4,0.06390090367672019,1.3214305177111463,12.717499732971193,-1.258072455207718,12.602499961853027,1.2385270371005344,12.614999771118164,0.06390090367672019
5300,2007-10-01,12.94499969482422,12.970000267028807,12.720000267028807,12.725000381469727,10677600.0,0.018088835192779706,-1.1739173701756087,-7.333375719235842,88.53511077526592,76.25199152819019,-0.4890076571209807,-0.8922194109871757,-0.7179328484171297,0.39295001982678635,21.49762650611016,0.2550001144409162,0.3517747520001766,0.7856247425079363,-0.04339159486958799,1.6146410798854607,0.3711165738191742,1.2001329111966985,-0.8394950668441776,95.96764890012162,14.098716671438666,0.4145081686887617,10,-0.35999965667724965,-0.7462496757507342,-0.6512498855590838,0.023750305175779474,0.6475000381469727,0,0.05059874098779571,7.624991059294668,12.71500015258789,1.3214305177111463,12.717499732971193,-1.258072455207718,12.602499961853027,0.05059874098779571
5301,2007-10-02,13.229999542236328,13.25,12.829999923706055,12.967499732971193,12025600.0,0.02201621121134978,1.7768533551916015,1.193184675272864,90.05531848303325,78.53456205125663,-0.6762004039152636,-1.1356161870814496,-1.0481924348277332,0.11100207107701365,21.30347970391055,0.4200000762939453,0.4262188469787489,1.0072495937347412,0.05671813807506254,1.9577810493944199,0.5319838659049019,1.4825153215645805,-0.9861756120084824,97.19291670570598,12.144409674215439,0.4752657278298393,10,-0.4674997329711914,-0.8912496566772461,-0.9668745994567871,-0.2612495422363281,0.005000114440916192,1,0.039115713929412266,-1.1739173701756087,12.94499969482422,7.624991059294668,12.71500015258789,1.3214305177111463,12.717499732971193,0.039115713929412266
5302,2007-10-03,13.75,13.822500228881836,13.274999618530273,13.289999961853027,17885600.0,0.03930464669356848,-1.2346930632946869,1.7523823709995723,92.08797123630323,81.13603430587949,-1.0963281300295087,-1.5800959651849045,-1.598107794973739,-0.40488762084251206,21.49715197781435,0.5925006866455078,0.5290663275319005,1.42787504196167,0.2840285848687465,2.5717214990545934,0.8559518134152082,1.9997982705081316,-1.3250643772131667,94.17668790794475,7.476054142810142,0.5719232285464613,10,-0.6937499046325684,-1.125,-1.507500171661377,-0.78125,-0.8975000381469727,2,0.007272755015980126,1.7768533551916015,13.229999542236328,-1.1739173701756087,12.94499969482422,7.624991059294668,12.71500015258789,0.007272755015980126
5303,2007-10-04,13.6850004196167,13.904999732971193,13.595000267028807,13.854999542236328,9978000.0,-0.00472724220969456,1.2962965579358172,-0.36956327939545347,88.88896097324259,83.36157585831846,-0.9190877938951569,-1.4421511046576185,-1.564314586239492,-0.33483614001769624,21.40288764079243,0.30999946594238637,0.5785056033369465,1.2696254253387451,0.0008742144969069443,2.5383766361805833,0.635249819917826,1.9040010307596642,-0.9805518756108658,83.42753939700442,-1.7306296103998307,0.6343756054209188,10,-0.5600004196166992,-1.0187506675720215,-1.4512505531311035,-0.7162504196166992,-0.7075004577636719,3,-0.006393903509068433,-1.2346930632946869,13.75,1.7768533551916015,13.229999542236328,-1.1739173701756087,12.94499969482422,-0.006393903509068433
5304,2007-10-05,13.704999923706055,13.80500030517578,13.600000381469727,13.692500114440918,6808400.0,0.001461417864532022,-1.075956212909158,-0.07352866928086975,94.06183627757272,86.70453653010166,-0.8089989868435747,-1.3668355846079763,-1.5849830682901551,-0.3497359083764806,21.25507940773937,0.2049999237060529,0.607558272341203,1.1846249103546143,-0.14773664730252634,2.516986468011755,0.518444131526044,1.8508056891831846,-0.7604411419071493,83.12237135853171,-5.13947326128509,0.66618077882857,10,-0.5774998664855957,-0.9949998855590803,-1.5931251049041748,-0.7362499237060547,-0.7349996566772479,4,0.011674560255586108,1.2962965579358172,13.6850004196167,-1.2346930632946869,13.75,1.7768533551916015,13.229999542236328,0.011674560255586108
5305,2007-10-08,13.625,13.725000381469727,13.50749969482422,13.697500228881836,2968800.0,-0.005837280127793054,2.411761185991864,-5.800106813153277,89.1103073041733,88.11300006554538,-0.6022518441628364,-1.1920082647039258,-1.4960376220413014,-0.26620729300607593,20.87590779021203,0.21750068664550604,0.6442090647176393,1.0056250095367432,-0.3469581417725358,2.358208160846022,0.3293334338821037,1.6819165851913827,-0.48835302796663704,73.95350859061092,-12.60960865943484,0.6762915756546394,10,-0.403749942779541,-0.9050002098083496,-1.6506249904632568,-0.7249999046325684,-0.42749977111816406,0,0.00018345544097631006,-1.075956212909158,13.704999923706055,1.2962965579358172,13.6850004196167,-1.2346930632946869,13.75,0.00018345544097631006
5306,2007-10-09,13.664999961853027,13.672499656677244,13.505000114440918,13.577500343322756,5600800.0,0.0029357770167359742,2.2683153761700856,-1.206887479939993,87.92350813560343,89.55337156296491,-0.5337784989815937,-1.1383685726344943,-1.5289412402123297,-0.30296898916211745,20.831164229969186,0.16749954223632635,0.6901971152248407,0.9491249561309818,-0.4131488707066975,2.311398782968661,0.26798804271214216,1.6302618695498214,-0.37468243763209763,61.904805155289765,-22.83239782987802,0.6811369134188394,10,-0.4237499237060529,-0.945000171661377,-1.8168749809265137,-0.7725000381469727,-0.4449996948242205,1,-0.005305541828336979,2.411761185991864,13.625,-1.075956212909158,13.704999923706055,1.2962965579358172,13.6850004196167,-0.005305541828336979
5307,2007-10-10,13.6875,13.755000114440918,13.585000038146973,13.592499732971193,3893200.0,0.0016465450574301155,-2.0909201251918192,1.0857220708446884,89.38060566027855,89.71736526735053,-0.43157008807125585,-1.0652523235227473,-1.540471592056397,-0.32382343035256334,21.226781949720348,0.1700000762939453,0.7544723838855116,0.876249980926513,-0.4772069685209761,2.229706930374002,0.19952150620276932,1.5529784556502566,-0.2742460340290176,45.625014901175206,-36.88304123575301,0.6767284747237442,10,-0.44624996185302557,-0.9675002098083496,-1.8500001430511475,-0.8274998664855957,-0.5024995803833008,2,-0.033059385813534625,2.2683153761700856,13.664999961853027,2.411761185991864,13.625,-1.075956212909158,13.704999923706055,-0.033059385813534625
5308,2007-10-11,13.49250030517578,13.832500457763672,13.47249984741211,13.704999923706055,7333200.0,-0.01424655304651834,-1.8514839518669315,-2.2368318024394522,81.01608805232861,89.00663409975573,-0.12859912672364615,-0.7796848341062859,-1.3346882764779622,-0.12825543468728817,21.444424425682378,0.3600006103515625,0.7810321336981474,0.598375272750852,-0.7054603410264804,1.9022108865281844,-0.05354253413781329,1.2502930796395173,0.4124994277954137,5.555673292925374,-74.59616440336674,0.6519178068886661,10,-0.18000030517577947,-0.7725005149841291,-1.655000448226927,-0.6825003623962385,-0.3299999237060529,3,-0.047433783868601864,-2.0909201251918192,13.6875,2.2683153761700856,13.664999961853027,2.411761185991864,13.625,-0.047433783868601864
5309,2007-10-12,13.6225004196167,13.6899995803833,13.364999771118164,13.542499542236328,5679200.0,0.009634990661519627,2.0232653043119546,-0.37647539291452053,81.51046336221336,88.22611772052767,-0.1300040861042877,-0.82166320984728,-1.4546702725303398,-0.25584775009518346,21.74419388025427,0.3249998092651367,0.8223120441173055,0.6457503795623776,-0.6204021843526029,1.911902943477358,0.012674097604888246,1.278826661519867,0.2738493156433126,55.08027172028315,-23.728624186490535,0.6330762819574899,10,-0.25500059127807617,-0.9025006294250488,-1.7850005626678467,-0.8125004768371582,-0.7300004959106445,4,-0.047348169417918085,-1.8514839518669315,13.49250030517578,-2.0909201251918192,13.6875,2.2683153761700856,13.664999961853027,-0.047348169417918085
5310,2007-10-15,13.390000343322756,13.649999618530273,13.270000457763672,13.517499923706055,7729600.0,-0.01706735688252492,-1.0680262929121762,-1.5937272759783774,69.87183092461024,85.983507991814,0.19250114469186563,-0.49315919718208434,-1.2007848812376754,-0.021229548951337662,21.904847408459442,0.37999916076660156,0.8349776593342337,0.336250305175783,-0.8242901336009005,1.4967907439524666,-0.24401991421255964,0.9165205245641257,0.4850953933715818,21.333312988281566,-53.59761493194836,0.5802702193883421,10,0.19749975204467596,-0.6700005531311053,-1.5525004863739031,-0.5800004005432147,-0.47250080108642756,0,-0.03136669645444723,2.0232653043119546,13.6225004196167,-1.8514839518669315,13.49250030517578,-2.0909201251918192,13.6875,-0.03136669645444723
5311,2007-10-16,13.297499656677244,13.592499732971193,13.267499923706055,13.40999984741211,8750800.0,-0.006908191506629691,-2.7681212302146947,0.8823573410724833,67.11822937807231,83.20909222978834,0.33032036526513053,-0.32725849960377396,-1.0911595990576046,0.07526796063045715,23.005062898812632,0.3249998092651385,0.8534554770386968,0.1864996433258046,-0.8972723612238109,1.2702716478754201,-0.35538635894900317,0.7283856456006124,0.541290363281254,5.309682232641986,-66.75420209234744,0.5418860022748081,10,0.28875017166137873,-0.5112500190734846,-1.5706245899200422,-0.4874997138977033,-0.5274991989135724,1,-0.00752016772906583,-1.0680262929121762,13.390000343322756,2.0232653043119546,13.6225004196167,-1.8514839518669315,13.49250030517578,-0.00752016772906583
5312,2007-10-17,13.3100004196167,13.432499885559082,12.984999656677244,13.43000030517578,6935200.0,0.0009400837196620326,6.1600582890189575,1.0666638409697466,65.36966944234155,80.59583761524378,0.2780856848513764,-0.28070874997601436,-1.080718178689974,0.06140852908859351,24.43081231567727,0.4475002288818377,0.8507659778878907,0.15237536430358922,-0.8774195805927612,1.1821703091999396,-0.3625221081445851,0.6672728367517635,0.4830863926416029,38.34813637023471,-30.372940384001012,0.5148974724481751,10,0.09874963760375977,-0.5150003433227539,-1.6437504291534424,-0.5000004768371582,-0.49500083923339844,2,-0.00676184445909167,-2.7681212302146947,13.297499656677244,-1.0680262929121762,13.390000343322756,2.0232653043119546,13.6225004196167,-0.00676184445909167
5313,2007-10-18,13.212499618530273,13.28499984741211,13.077500343322756,13.227499961853027,4358400.0,-0.007325379264656262,2.1922972526867643,0.1250029802350828,62.299115499923104,77.06664641772716,0.33694737116240603,-0.1217158919950414,-0.9628694327963352,0.14667110269111916,25.933611002653812,0.23250007629394354,0.811202000939323,0.011874580383301137,-0.9456522301944066,0.9694013909610089,-0.4668888249055527,0.490637985672155,0.4997784781699224,32.269501627333966,-32.84476536925956,0.4787634052888541,10,0.19625043869018555,-0.41499996185302734,-1.5243744850158691,-0.4024996757507324,-0.8724994659423828,3,-0.0020813017754042207,6.1600582890189575,13.3100004196167,-2.7681212302146947,13.297499656677244,-1.0680262929121762,13.390000343322756,-0.0020813017754042207
5314,2007-10-19,12.895000457763672,13.255000114440918,12.8774995803833,13.255000114440918,9185600.0,-0.02403021153705953,1.0972271892806904,23.99942780850658,48.815184298638236,72.58941052822325,0.5894522036210148,0.25305955816903847,-0.6196685232330417,0.43930346924986097,26.882818680870322,0.3775005340576172,0.6924123372753321,-0.3337495803833015,-1.2138236623368872,0.5463245015702842,-0.7737866213600935,0.10628746059349048,0.7445497949342297,2.2654856331594706,-56.51103610868255,0.4400370409767926,10,0.45999956130981445,-0.09625053405761719,-1.2018754482269287,-0.08500051498413086,-0.16000080108642756,4,0.02074446794959206,2.1922972526867643,13.212499618530273,6.1600582890189575,13.3100004196167,-2.7681212302146947,13.297499656677244,0.02074446794959206
5315,2007-10-22,13.09749984741211,13.109999656677244,12.795000076293945,12.88249969482422,5641200.0,0.015703713257840146,1.6249990065883304,-0.5972232156339109,46.7324368717039,68.01262483223442,0.3400140912586309,0.11015771010579734,-0.7960010270351479,0.21182449889258237,27.73814714316095,0.314999580383299,0.5887536875774835,-0.16550016403198242,-0.9610828698223965,0.6300825417584317,-0.5632915169271904,0.23229118886322553,0.45060432460804023,37.93102211209945,-15.325715391045762,0.3977913528952074,10,0.21625041961669922,-0.23999977111816406,-1.401249885559082,-0.28749990463256836,-0.08500003814697443,0,-0.01565183631184086,1.0972271892806904,12.895000457763672,2.1922972526867643,13.212499618530273,6.1600582890189575,13.3100004196167,-0.01565183631184086
5316,2007-10-23,13.114999771118164,13.1225004196167,12.835000038146973,13.022500038146973,4304800.0,0.0013361270402696412,4.348793059091756,0.4302310108053477,29.180315156609097,61.323703665160046,0.26406088041393794,0.13917261122314883,-0.7972297212539736,0.1706701150364669,28.203295429944,0.28750038146972656,0.4685307221765118,-0.1730002403259281,-0.9122774133309459,0.5662769326790897,-0.542638826828437,0.19663834617658082,0.32766982750031737,50.19604557891414,2.0280213344253397,0.36963858650250864,10,0.19875049591064453,-0.24874973297118963,-1.4187498092651367,-0.30499982833862305,-0.08500003814697088,1,-0.015059110356736016,1.6249990065883304,13.09749984741211,1.0972271892806904,12.895000457763672,2.1922972526867643,13.212499618530273,-0.015059110356736016
5317,2007-10-24,13.039999961853027,13.119999885559082,12.7524995803833,13.010000228881836,5405200.0,-0.005718628331988329,2.8684328084766775,0.3243223737795511,28.990211013665913,55.54305066086419,0.26547087970875793,0.26206561176710785,-0.703270904926093,0.22417337963920758,28.606737978369946,0.36750030517578125,0.36934459166395683,-0.26987504959106445,-0.9470276642959199,0.407277565113791,-0.6084513569434922,0.06870125776136327,0.3119959036400193,53.990654891854284,9.857953533414467,0.33857630735242816,10,0.18124961853027344,0.012499809265136719,-1.2000000476837158,-0.23000001907348633,-0.20749950408935547,2,-0.020705483503006716,4.348793059091756,13.114999771118164,1.6249990065883304,13.09749984741211,1.0972271892806904,12.895000457763672,-0.020705483503006716
5318,2007-10-25,13.267499923706055,13.672499656677244,13.149999618530273,13.47249984741211,7759600.0,0.01744631614406078,-1.374997290701245,-6.833391613949201,37.4462001900234,50.64702141950974,0.003015277697201668,0.08209186762189269,-0.9055536229646446,-0.02164274692980328,29.188903542907408,0.632499694824217,0.27795002186917195,-0.06987509727477992,-0.6878184721516067,0.5480682776020469,-0.37884678471319333,0.2390965901636335,-0.5150003433227539,55.97829354507676,16.084461042655605,0.30897168743841347,10,-0.05500030517578125,-0.17750024795532227,-1.3131251335144043,-0.45749998092651367,-0.35999965667724787,3,-0.03410592394383494,2.8684328084766775,13.039999961853027,4.348793059091756,13.114999771118164,1.6249990065883304,13.09749984741211,-0.03410592394383494
5319,2007-10-26,13.52750015258789,13.619999885559082,13.3149995803833,13.454999923706055,6052800.0,0.019596776361556545,1.3689372166750615,-0.35365978470212783,47.46424404530412,48.157289544031286,-0.3038287350972748,-0.12007309044024161,-1.1377625867408252,-0.29751549043707826,29.97144416121503,0.35249996185302734,0.18227721540008268,0.14950013160705566,-0.39910495989295924,0.6981052231070706,-0.12480241414295179,0.4238026773570631,-0.7750005722045898,84.2391856451297,46.64384005434236,0.2743025457500076,10,-0.3150005340576172,-0.43000030517578125,-1.5731253623962402,-0.7175002098083496,-0.8299999237060547,4,-0.08778414242137889,-1.374997290701245,13.267499923706055,2.8684328084766775,13.039999961853027,4.348793059091756,13.114999771118164,-0.08778414242137889
5320,2007-10-29,13.600000381469727,13.677499771118164,13.524999618530273,13.547499656677244,5534800.0,0.005359469825469976,-2.1281825562174164,0.7241456420510097,48.337607385874996,46.07055376712048,-0.3837647651315148,-0.14860536117358336,-1.1861335770215788,-0.3819553526566999,30.133435971063804,0.15250015258789062,0.10906473363428226,0.18925032615661586,-0.32781414668862396,0.7063147990018557,-0.06928191026600317,0.4477825625792349,-0.8291007995605462,91.62168933318074,54.742529974024876,0.25853223642261974,10,-0.38500070571899414,-0.47500038146972656,-1.5762505531311035,-0.9150004386901855,-0.6875,0,-0.06360299268601954,1.3689372166750615,13.52750015258789,-1.374997290701245,13.267499923706055,2.8684328084766775,13.039999961853027,-0.06360299268601954
5321,2007-10-30,13.7475004196167,13.862500190734865,13.454999923706055,13.512499809265135,7020000.0,0.010845590736007882,-1.3285704165100019,4.476140306261349,51.442317170852974,44.52307018139953,-0.5148626540866967,-0.2691469853898525,-1.3050362452245636,-0.5439317964009902,29.717068053336448,0.40750026702881037,0.022403565081580368,0.31087532043457067,-0.21972099357658514,0.8414716344457265,0.04557716342899276,0.5761734774401486,-0.9403368301391595,89.63966595642297,51.64161662251351,0.2652981570055781,10,-0.4400005340576172,-0.6200003623962402,-1.7018754482269287,-1.0625004768371582,-0.44250011444091975,1,-0.053464308995602616,-2.1281825562174164,13.600000381469727,1.3689372166750615,13.52750015258789,-1.374997290701245,13.267499923706055,-0.053464308995602616
5322,2007-10-31,13.850000381469727,13.947500228881836,13.65250015258789,13.739999771118164,5556400.0,0.007455898070515277,-1.0701770823573504,0.4680864878903932,58.99370743256149,44.155802618359346,-0.5953115897616623,-0.38342968182752557,-1.3770775815277432,-0.657425332117711,28.21180387427016,0.2950000762939453,-0.020428234325326144,0.40837526321411133,-0.13635150012781416,0.9531020265560368,0.1360118815431477,0.680738644885075,-0.9795165959167473,87.77432316081509,43.785846283851505,0.2723633816709629,10,-0.5000004768371582,-0.6075000762939453,-1.7431256771087646,-1.1650004386901855,-0.4225006103515625,2,-0.05920582136558161,-1.3285704165100019,13.7475004196167,-2.1281825562174164,13.600000381469727,1.3689372166750615,13.52750015258789,-0.05920582136558161
5323,2007-11-01,13.59749984741211,13.97249984741211,13.59000015258789,13.8100004196167,4447600.0,-0.01823108498938697,-2.362635243616669,-1.9318126647246499,49.40756981817376,44.22162323164107,-0.3156494787814932,-0.1452685786177721,-1.093442510216347,-0.41741843680102697,26.395585051172787,0.38249969482421875,-0.05849727922794301,0.16024975776672434,-0.37760895938956907,0.6981084749230178,-0.10867960081142236,0.42917911634487105,-0.6408547463928222,42.96580263083464,0.36465079315637183,0.2689293585781465,11,-0.2350001335144043,-0.32249975204467773,-1.4612500667572021,-0.9124999046325684,0.14750003814697266,3,-0.0562602977189246,-1.0701770823573504,13.850000381469727,-1.3285704165100019,13.7475004196167,-2.1281825562174164,13.600000381469727,-0.0562602977189246
5324,2007-11-02,13.864999771118164,13.904999732971193,13.609999656677244,13.734999656677244,5536000.0,0.019672728568330466,1.809524025776436,-0.6117635971152074,61.07224044847999,45.81493474017174,-0.48174583604452614,-0.4217926432278638,-1.328475435405096,-0.7024101026991936,24.481215506056607,0.3074998855590838,-0.0850644552995643,0.41974968910217214,-0.1392224535050417,0.978721831709386,0.14026361779856522,0.6992357604057791,-0.8067691954595944,79.2270353347904,32.53379843119487,0.27948607130360675,11,-0.502500057220459,-0.5899996757507324,-1.6681249141693115,-1.179999828338623,-0.3125,4,-0.06905874647642629,-2.362635243616669,13.59749984741211,-1.0701770823573504,13.850000381469727,-1.3285704165100019,13.7475004196167,-0.06905874647642629
5325,2007-11-05,13.6274995803833,13.767499923706055,13.524999618530273,13.75,5218400.0,-0.01712947671514531,2.079363733795133,-0.9423100905989674,57.20523562825877,48.928814792577256,-0.1800982060975027,-0.19404434304592577,-1.0641447801951998,-0.4823635800650248,22.77638166903457,0.3400001525878906,-0.10368901803662034,0.1821245193481449,-0.3770179351953793,0.7412669738916691,-0.09744670792361632,0.4616957466199061,-0.47784207754937746,33.333271905026926,-17.826578205272924,0.2795712272717619,11,-0.2649998664855957,-0.2812495231628418,-1.4262497425079346,-0.9437494277954102,0.08250045776367188,0,-0.068244313347123,1.809524025776436,13.864999771118164,-2.362635243616669,13.59749984741211,-1.0701770823573504,13.850000381469727,-0.068244313347123
5326,2007-11-06,13.592499732971193,13.72249984741211,13.404999732971193,13.662500381469727,5359600.0,-0.0025683249671487607,2.3421138488874425,0.5714319078870397,56.10809326171879,51.9419128201387,-0.07849668797093123,-0.17365806182790422,-0.9968487277858866,-0.4683915429436354,20.807340208384414,0.3175001144409162,-0.06234718843391107,0.15074968338012873,-0.4033145555555784,0.7048139223158358,-0.1262824360877257,0.4277818028479832,-0.3605579956794518,33.039640914384535,-18.92533253607688,0.2770321194678538,11,-0.031250000000001776,-0.2300000190734881,-1.2006247043609637,-0.9149999618530291,-0.2449998855590838,1,-0.050027542016572446,2.079363733795133,13.6274995803833,1.809524025776436,13.864999771118164,-2.362635243616669,13.59749984741211,-0.050027542016572446
5327,2007-11-07,13.234999656677244,13.510000228881836,13.220000267028807,13.457500457763672,6616400.0,-0.026301275211855546,-1.29703321813682,3.178553425702753,50.43731864890722,53.38537042668134,0.3459537161003734,0.15621276483338598,-0.6000634326227097,-0.13516963655034786,18.30773442625934,0.37249946594238637,-0.03543452825093496,-0.18412537574768173,-0.7328663208457495,0.3646155693503861,-0.45849584829671564,0.09024509680135218,0.7375001907348651,1.993275483395914,-50.295848515878525,0.27437047254903363,11,0.36125040054321467,0.12750005722046076,-0.6843748092651349,-0.6187496185302717,0.27000045776367365,2,0.00528905555832182,2.3421138488874425,13.592499732971193,2.079363733795133,13.6274995803833,1.809524025776436,13.864999771118164,0.00528905555832182
5328,2007-11-08,12.852499961853027,13.3100004196167,12.637499809265135,13.21500015258789,10274400.0,-0.02890061992795301,1.4343881561572822,1.6292084745980522,49.19430333679368,53.57759923684685,0.7413564938713328,0.5146955437507437,-0.18352512489495254,0.2201421107329935,16.618704181767498,0.6725006103515643,0.015041638378441746,-0.5346250534057617,-1.137338913402969,0.06808880659144556,-0.8359819834043662,-0.2332681234071572,1.1049498939514155,16.9625377143417,-39.933546417594336,0.3013569299986037,11,0.4524998664855957,0.4524998664855957,-0.011874914169311523,-0.252500057220459,0.6125001907348633,3,0.04473836304001311,-1.29703321813682,13.234999656677244,2.3421138488874425,13.592499732971193,2.079363733795133,13.6274995803833,0.04473836304001311
5329,2007-11-09,12.977499961853027,13.162500381469727,12.6225004196167,12.729999542236328,7380400.0,0.009725734321805568,-1.3351417112575135,-0.682759419008758,47.656252619344315,53.50189315167678,0.5924352832786184,0.3572104842116648,-0.27225158658937154,0.07167827895076329,15.374243611937038,0.5399999618530273,0.07853672030300629,-0.3773750305175785,-0.9958781147596802,0.24112805372452328,-0.6866265726386303,-0.06812348839652671,0.927151892089844,31.00434026114862,-27.12203717174497,0.3092515421210512,11,0.32000017166137695,0.32000017166137695,-0.08187508583068848,-0.39499998092651367,0.46249961853027344,4,0.05914081494602952,1.4343881561572822,12.852499961853027,-1.29703321813682,13.234999656677244,2.3421138488874425,13.592499732971193,0.05914081494602952
5330,2007-11-12,12.970000267028807,13.239999771118164,12.852499961853027,12.93000030517578,6724000.0,-0.0005778998147767389,-2.9743438008931,0.16161573348026956,47.15687268149634,53.025732652859375,0.5600686933301322,0.34955327831845473,-0.22701168305740715,0.05491338558153558,14.406416888610412,0.3874998092651367,0.11518894656851764,-0.3638747215271021,-1.0054465693317969,0.2776971262775927,-0.6846606454294495,-0.043088797624754704,0.8577225008544946,31.590911652432187,-26.401008289730274,0.32078592390234745,11,0.3274998664855975,0.3274998664855975,-0.051250219345091,-0.49750041961669744,0.5649995803833026,0,0.04491129468749011,-1.3351417112575135,12.977499961853027,1.4343881561572822,12.852499961853027,-1.29703321813682,13.234999656677244,0.04491129468749011
5331,2007-11-13,13.197500228881836,13.199999809265135,12.767499923706055,12.977499961853027,6049200.0,0.017540474723918065,2.844453204141969,5.500011920940324,52.91397311785648,52.35020661789215,0.2752970473274825,0.12034778026909976,-0.42406883819971597,-0.1909445433429724,13.480218802490587,0.43249988555908025,0.1174108082952472,-0.13137478828430105,-0.7756930304323664,0.5129434538637643,-0.4535339093583346,0.1907843327897325,0.5579091981054702,64.78872482702225,6.0308106044088134,0.3221591210740329,11,0.09999990463256836,0.09999990463256836,-0.22687530517578125,-0.7250003814697266,0.375,1,0.038833097206057765,-2.9743438008931,12.970000267028807,-1.3351417112575135,12.977499961853027,1.4343881561572822,12.852499961853027,0.038833097206057765
5332,2007-11-14,13.220000267028807,13.31999969482422,13.024999618530273,13.107500076293945,8095200.0,0.001704871207179881,-1.1261182001574115,0.5113638826635144,49.049056082149974,52.31037175833394,0.17213539357511287,0.09566419610023225,-0.4087893744289435,-0.2285848213748789,13.583092355648537,0.2950000762939471,0.1115654452142163,-0.10437474250793599,-0.7505026337010996,0.5417531486852276,-0.4274386881045178,0.2186892030886458,0.4674346195162631,85.66314957593875,25.456728883089525,0.3230639455965818,11,0.043749809265138495,0.07749986648559748,-0.2393753528594953,-0.7475004196166974,0.4499998092651385,2,0.009644446127682116,2.844453204141969,13.197500228881836,-2.9743438008931,12.970000267028807,-1.3351417112575135,12.977499961853027,0.009644446127682116
5333,2007-11-15,13.1850004196167,13.392499923706055,13.107500076293945,13.227499961853027,7672000.0,-0.002647492186471312,-1.8860710595188659,-0.37777306828297125,42.46425242636144,50.242817533654105,0.1592115680936228,0.13544244572789843,-0.33749147166884974,-0.21203635694484468,13.597929115494061,0.2849998474121094,0.08339671199280829,-0.13799962997436488,-0.7852459930345752,0.5092467330858454,-0.46162281150446915,0.1856235515557394,0.43853839891266766,73.05199510034022,15.229341548146706,0.32362318153010483,11,0.009999752044677734,0.11249971389770508,-0.2043755054473877,-0.7125005722045898,0.5774993896484357,3,0.024269979874109282,-1.1261182001574115,13.220000267028807,2.844453204141969,13.197500228881836,-2.9743438008931,12.970000267028807,0.024269979874109282
5334,2007-11-16,13.162500381469727,13.289999961853027,13.005000114440918,13.289999961853027,6517600.0,-0.0017064874805386987,3.47060055500288,3.0000224396373754,40.15747963921286,48.34862242376012,0.07999491029298333,0.18868438898511286,-0.271275285357671,-0.2095832311680219,14.507325685220923,0.2849998474121094,0.023656582820221317,-0.17387466430664134,-0.7943848094806185,0.44663548086733584,-0.4841297368936299,0.13638040828034725,0.40097613312488,63.20007324218751,9.254024415892353,0.3102550725869886,11,0.009999752044677734,0.13499975204467773,-0.14625048637390137,-0.6900005340576172,0.7649993896484375,4,0.022981938260303814,-1.8860710595188659,13.1850004196167,-1.1261182001574115,13.220000267028807,2.844453204141969,13.197500228881836,0.022981938260303814
5335,2007-11-19,12.892499923706055,13.137499809265135,12.832500457763672,13.079999923706055,5491600.0,-0.020512854696192906,1.0165261637988228,1.4705930751797027,31.769714316622284,45.64435809652717,0.2623614824894922,0.4664546841653312,0.03891567757678338,0.0383572418088427,15.696738540756773,0.3299999237060547,-0.005074919910146747,-0.4336251258850101,-1.077097369005605,0.2098471172355847,-0.7553612474453075,-0.11188900432471272,0.6145180251898772,20.0,-28.21528014874464,0.32173612156029713,11,0.1737504005432129,0.4050002098083496,0.15124988555908203,-0.4200000762939453,0.8400001525878906,0,0.042466523941608214,3.47060055500288,13.162500381469727,-1.8860710595188659,13.1850004196167,-1.1261182001574115,13.220000267028807,0.042466523941608214
5336,2007-11-20,12.917499542236328,13.125,12.692500114440918,12.989999771118164,5560000.0,0.0019390823097316101,1.525541713770194,0.3866678873697917,29.437687527916268,43.3110657497504,0.14700273504867312,0.4489163711801343,0.05232431604839327,-0.006984639991850727,17.12818979973047,0.43249988555908203,-0.09043223917153576,-0.3987504959106438,-1.0616340073802508,0.2641330155589632,-0.7301922516454482,-0.06730874017583943,0.5364473549028492,32.14278415755794,-10.61131300250451,0.3314417557348035,11,0.09000062942504883,0.38000059127807617,0.2362504005432129,-0.44499969482421875,1.0900001525878924,1,0.047803392843695613,1.0165261637988228,12.892499923706055,3.47060055500288,13.162500381469727,-1.8860710595188659,13.1850004196167,0.047803392843695613
5337,2007-11-21,12.770000457763672,13.050000190734865,12.762499809265135,12.899999618530273,4374800.0,-0.011418547683348379,-2.9655099839519656,1.793086211886033,30.867052634921308,41.27470456065347,0.24764792028616256,0.6062324883735251,0.2358588914221933,0.11906803615615402,18.327716161434353,0.2875003814697301,-0.16028636970214372,-0.5327496051788323,-1.2294559352555954,0.16395672489793078,-0.8811027702172147,-0.18439644014044987,0.634059650724156,11.071480634275337,-30.348167226169146,0.34835316503838165,11,0.23749971389770508,0.5274996757507324,0.41624927520751953,-0.2975006103515625,1.1024999618530273,2,0.06284257966727602,1.525541713770194,12.917499542236328,1.0165261637988228,12.892499923706055,3.47060055500288,13.162500381469727,0.06284257966727602
5338,2007-11-23,12.8149995803833,12.8725004196167,12.739999771118164,12.824999809265135,1015600.0,0.003523815270677799,1.523787033841347,0.07692533415495208,22.93810695421128,38.52824393119424,0.21989418211434142,0.5539988136882332,0.2263880317011786,0.05194792183084118,18.56135746703955,0.13250064849853516,-0.23047466526023896,-0.46512546539306676,-1.1952399131106208,0.2649889823244873,-0.8301826892518438,-0.10006824153428973,0.5421669467722587,20.502007903927062,-15.468728776029689,0.36505722385877737,11,0.22750043869018555,0.4825005531311035,0.28687548637390137,-0.3424997329711914,1.0,4,0.06671872991860606,-2.9655099839519656,12.770000457763672,1.525541713770194,12.917499542236328,1.0165261637988228,12.892499923706055,0.06671872991860606
5339,2007-11-26,12.34000015258789,12.859999656677244,12.335000038146973,12.75,6421600.0,-0.03706589491602641,-1.4999977293472697,40.99904634751825,20.436251325401145,35.55928600273923,0.6648728992387749,0.9860263131656204,0.7277765766340369,0.5037158275912077,19.152062681032046,0.5249996185302717,-0.2752010818781905,-0.8807498931884759,-1.7122610496741473,-0.04923873670280443,-1.2965054714313116,-0.46499431494564014,0.9730864081153374,0.6230673977577668,-34.20733351971078,0.415755578242836,11,0.523749828338623,0.8137497901916504,0.7631247043609619,0.13249969482421875,1.385000228881836,0,0.11527549749494326,1.523787033841347,12.8149995803833,-2.9655099839519656,12.770000457763672,1.525541713770194,12.917499542236328,0.11527549749494326
5340,2007-11-27,12.734999656677244,12.75,12.345000267028807,12.404999732971193,6302800.0,0.032009683890199536,1.2499947018183457,-0.8048781622456394,33.103423911531905,33.35811386870316,0.260418772275246,0.5511586266399267,0.3681687517023864,0.08515078709592849,19.612749387988835,0.4099998474121094,-0.2801445530799338,-0.44250035285949885,-1.2809089489700707,0.395908243251073,-0.8617046509147848,-0.02329605480421293,0.4998399822214825,50.63286555002241,14.932519292581112,0.41920429805528625,11,0.12875032424926935,0.4187502861022967,0.3418753147125262,-0.26249980926513494,0.6199998855590838,1,0.0936395874824909,-1.4999977293472697,12.34000015258789,1.523787033841347,12.8149995803833,-2.9655099839519656,12.770000457763672,0.0936395874824909
5341,2007-11-28,13.012499809265135,13.039999961853027,12.8149995803833,12.84000015258789,3875200.0,0.021790354147547264,-1.022468057383127,0.5227263532063696,45.473038629780596,32.96077859621767,-0.05149909881424364,0.22743126748874865,0.12026259029272879,-0.216696062760251,19.172374857005536,0.305000305175783,-0.28292948294053666,-0.1282501697540308,-0.9248516259930302,0.6683512864849686,-0.5265508978735305,0.2700505583654689,0.15035266157345184,94.75519252212742,52.52776350497277,0.3983007281194996,11,-0.14874982833862127,0.14125013351440607,0.07312536239624201,-0.5399999618530256,0.3474998474121094,2,0.05533143343573066,1.2499947018183457,12.734999656677244,-1.4999977293472697,12.34000015258789,1.523787033841347,12.8149995803833,0.05533143343573066
5342,2007-11-29,13.029999732971193,13.052499771118164,12.885000228881836,12.942500114440918,4333600.0,0.0013448548674404037,1.528300800368515,0.507245174951226,54.241338983529815,34.26934376923638,-0.11039402692848377,0.1532039686512725,0.1259166585962408,-0.2546563966589428,18.47649150292268,0.16749954223632812,-0.28308897575884373,-0.06975021362304545,-0.7937501206943427,0.6542496934482518,-0.43175016715869496,0.29224973991260406,0.06662454325206468,96.86410501453466,49.31586924315239,0.36199995353564896,11,-0.21749973297119318,0.12375020980834783,0.06000041961669744,-0.5574998855590838,0.1750001907348615,3,0.07501918510247974,-1.022468057383127,13.012499809265135,1.2499947018183457,12.734999656677244,-1.4999977293472697,12.34000015258789,0.07501918510247974
5343,2007-11-30,12.832500457763672,13.114999771118164,12.779999732971193,13.0649995803833,6383200.0,-0.015157273925936354,1.0150408287943997,-2.6571444141688834,46.65127570134832,34.99087666502921,0.03558710358856665,0.306149284753058,0.345558287867199,-0.07877409687889525,18.116634101971847,0.3350000381469709,-0.3254705762275911,-0.2289995193481449,-0.9224639696257313,0.4644649309294415,-0.5757317444869372,0.11773270579064743,-0.4975004196166992,63.78212691453241,13.557041255845142,0.34673222513879315,11,-0.09625053405761719,0.32124948501586914,0.30437421798706055,-0.16625070571899414,0.5625,4,0.08104421778717552,1.528300800368515,13.029999732971193,-1.022468057383127,13.012499809265135,1.2499947018183457,12.734999656677244,0.08104421778717552
5344,2007-12-03,12.907500267028807,13.022500038146973,12.765000343322756,12.779999732971193,3530000.0,0.0058445202875296864,-2.269851650015189,-0.5483914632495448,48.60022162018537,36.86093303209177,-0.08871806779212399,0.16415429176201712,0.29467360681115373,-0.17689069084931752,17.751268851707845,0.257499694824217,-0.3585547541103633,-0.10612473487854146,-0.6894915888103821,0.47724211905329916,-0.3978081618444609,0.18555869208737796,-0.556900234222411,73.05199510034006,19.62422494370452,0.2916834269659201,12,-0.1775002479553205,0.2462496757507342,0.2437493801116961,-0.24125051498412908,0.5124998092651385,0,0.07030790583616175,1.0150408287943997,12.832500457763672,1.528300800368515,13.029999732971193,-1.022468057383127,13.012499809265135,0.07030790583616175
5345,2007-12-04,12.697500228881836,12.897500038146973,12.577500343322756,12.797499656677244,4665600.0,-0.01626961331028587,1.1333299424934635,-0.7843059523987693,38.71329962386847,37.89155659830869,0.10137280516031844,0.3171702304398174,0.5242667248518451,0.008297223738445325,17.92469815462415,0.32999992370605113,-0.37920517897116035,-0.2696248054504391,-0.792038866697645,0.2527892557967668,-0.5308318360740412,-0.008417774826837032,-0.33161220130920555,22.32558387108768,-28.439667166304567,0.2612070306236029,12,0.027499675750732422,0.4562497138977051,0.45749950408935547,-0.0312504768371582,0.3099994659423846,1,0.08092145178707932,-2.269851650015189,12.907500267028807,1.0150408287943997,12.832500457763672,1.528300800368515,13.029999732971193,0.08092145178707932
5346,2007-12-05,12.912500381469727,13.072500228881836,12.8100004196167,12.859999656677244,4556000.0,0.01693247873300674,-2.4426385336476826,-0.5250102520575912,43.61370013107845,39.30785076454837,-0.1278565333491848,0.051241352891469916,0.32523378023254246,-0.22935911265191322,18.374371229166822,0.375,-0.39005204557084205,-0.020624685287476296,-0.45229793579001765,0.41104856521506505,-0.23646131053874697,0.19521193996379438,-0.5316301190261861,62.32565484227528,15.31485268849351,0.21583662525127054,12,-0.1875004768371582,0.24124956130981445,0.25749945640563965,-0.24625062942504883,-0.14750003814697088,2,0.03426905306439454,1.1333299424934635,12.697500228881836,-2.269851650015189,12.907500267028807,1.0150408287943997,12.832500457763672,0.03426905306439454
5347,2007-12-06,13.30500030517578,13.30500030517578,12.895000457763672,12.96500015258789,5149600.0,0.030396895419985137,1.4117627259365786,6.47610397631262,52.1699825717093,42.555836944270375,-0.48778133036590887,-0.35388950658394513,-0.04600587499520792,-0.6433410603570842,19.285728474090185,0.4099998474121076,-0.34542759959665403,0.3683752059936509,-0.07459121724791196,0.8113416292352138,0.1468919943728686,0.5898584176144333,-0.9094474525587461,100.0,53.958231293180745,0.22148321162078155,12,-0.4850001335144025,-0.15125036239623846,-0.08750033378600897,-0.6387505531311017,-0.7950000762939435,3,0.004133735455839727,-2.4426385336476826,12.912500381469727,1.1333299424934635,12.697500228881836,-2.269851650015189,12.907500267028807,0.004133735455839727
5348,2007-12-07,13.427499771118164,13.510000228881836,13.207500457763672,13.327500343322756,5466400.0,0.009207024662354346,1.2830141827381574,0.29411583210851316,54.62477772533209,46.35456209981825,-0.5746961642198194,-0.4544000350453903,-0.14909063082954432,-0.7865887989179186,18.931249458182624,0.30249977111816406,-0.2922396541990011,0.46212468147277797,-0.029786973700385744,0.9540363366459417,0.216168853886197,0.7080805090593589,-0.995569020398781,91.15276483769125,45.328260137394025,0.24595582758658158,12,-0.4999995231628418,-0.27374982833862305,-0.13124966621398926,-0.7399997711181641,-0.8899993896484375,4,-0.016570459966843143,1.4117627259365786,13.30500030517578,-2.4426385336476826,12.912500381469727,1.1333299424934635,12.697500228881836,-0.016570459966843143
5349,2007-12-10,13.744999885559082,13.755000114440918,13.427499771118164,13.50749969482422,6076000.0,0.02364551255654046,1.5436855808510086,2.375015497296342,64.6352145221978,49.858094389892244,-0.7509036380039582,-0.7499006127871759,-0.4430057855527956,-1.1214052715855622,18.691132688809596,0.3275003433227539,-0.22259821496863275,0.7412497997283936,0.1381689172092706,1.3443306822475165,0.4397093584688321,1.042790240987955,-1.2483849661499526,99.1507234967579,47.99168249791204,0.30154044125956164,12,-0.5787496566772461,-0.625,-0.42624998092651367,-1.0450000762939453,-1.369999885559082,0,-0.0254637636020012,1.2830141827381574,13.427499771118164,1.4117627259365786,13.30500030517578,-2.4426385336476826,12.912500381469727,-0.0254637636020012
5350,2007-12-11,13.552499771118164,13.8774995803833,13.50749969482422,13.704999923706055,9790800.0,-0.014005101203613979,-2.051541607676607,-0.642105389962139,60.30845829682222,51.506474352896866,-0.48080826740073057,-0.5391669374753825,-0.23608601586003175,-0.9436845811959174,18.845729109244346,0.36999988555908025,-0.14170387357516034,0.5196247100830078,-0.1309827792854339,1.1702321994514495,0.19432096539878607,0.8449284547672296,-0.9552140361064918,69.55502906140507,15.330005947214474,0.3253037446842209,12,-0.3249998092651367,-0.44624996185302734,-0.2337498664855957,-0.8524999618530273,-1.2049999237060547,1,-0.0097767715965279,1.5436855808510086,13.744999885559082,1.2830141827381574,13.427499771118164,1.4117627259365786,13.30500030517578,-0.0097767715965279
5351,2007-12-12,13.710000038146973,13.779999732971193,13.53499984741211,13.739999771118164,6798400.0,0.01162149195268447,3.4545572769911232,0.1967193636340896,65.21036252926996,52.725254746867996,-0.591126490141404,-0.6917708117590795,-0.38622696131314527,-1.116875018072875,18.773404870030063,0.2449998855590838,0.002012500922589311,0.6514999866485596,-0.06358440083695172,1.3665843741340709,0.2939577929058039,1.0090421803913152,-0.984692918598137,82.95168531146109,22.30685100955099,0.357542193742756,12,-0.4825000762939453,-0.6037502288818359,-0.3556251525878906,-1.010000228881836,-1.682499885559082,2,-0.05123999572342097,-2.051541607676607,13.552499771118164,1.5436855808510086,13.744999885559082,1.2830141827381574,13.427499771118164,-0.05123999572342097
5352,2007-12-13,13.34749984741211,13.782500267028807,13.267499923706055,13.737500190734865,11268800.0,-0.026440568178427104,1.1458325468839803,13.000127157707405,57.81365404793311,53.96551900759964,-0.19987122037865035,-0.3364804412256124,-0.037191733350493195,-0.7672626362675761,18.8422039067797,0.5150003433227521,0.09012626274122582,0.2826248168945309,-0.44074707422491244,1.0059967080139742,-0.07906112866519166,0.6443107624542534,-0.506973481779827,20.895458653894057,-42.975408925646434,0.3616859455597217,12,-0.11999988555908203,-0.24125003814697266,0.11437487602233887,-0.6475000381469727,-1.1724996566772443,3,-0.04364109464307597,3.4545572769911232,13.710000038146973,-2.051541607676607,13.552499771118164,1.5436855808510086,13.744999885559082,-0.04364109464307597
5353,2007-12-14,13.505000114440918,13.65999984741211,13.2524995803833,13.287500381469727,9296400.0,0.011799982680602561,-1.834771301668176,-0.5576911320593209,68.85113695600042,56.215620711579085,-0.2815538476935231,-0.494111275816266,-0.20450896330772572,-0.9368257690391868,19.166416263875355,0.4075002670288086,0.12689398389857232,0.42412509918212926,-0.32416104524899936,1.1724112436132579,0.04998202696656584,0.7982681713976927,-0.5607764273335345,40.40008544921875,-30.171160533750665,0.3741430722155639,12,-0.2775001525878906,-0.39875030517578125,-0.025625228881835938,-0.8050003051757812,-1.1774997711181623,4,-0.07367640704387168,1.1458325468839803,13.34749984741211,3.4545572769911232,13.710000038146973,-2.051541607676607,13.552499771118164,-0.07367640704387168
5354,2007-12-17,13.46500015258789,13.587499618530273,13.395000457763672,13.484999656677244,4774000.0,-0.002961863125810371,-1.406256146771492,-0.09195185583056645,63.34553176502998,58.95253539393037,-0.1722723459127593,-0.45354004548454085,-0.17563791437886067,-0.8939152719686891,19.19434639720889,0.19249916076660156,0.1393680073637693,0.36900014877319265,-0.39822202400253026,1.1362223215489156,-0.014610937614667918,0.7526112351610532,-0.4274488761529156,34.000091552734375,-37.4783246431067,0.38361108638786123,12,-0.12125015258789062,-0.3587503433227539,-0.16000032424926758,-0.7650003433227539,-1.4075002670288086,0,-0.06888226963294197,-1.834771301668176,13.505000114440918,1.1458325468839803,13.34749984741211,3.4545572769911232,13.710000038146973,-0.06888226963294197
5355,2007-12-18,13.4399995803833,13.65250015258789,13.34749984741211,13.592499732971193,5251200.0,-0.0018567079035484158,1.238526202325207,7.625196700205811,58.610267028800415,60.61882060478836,-0.034500124243947994,-0.4062476136294997,-0.1597071867796256,-0.8608907618649795,18.803443756260734,0.30500030517578125,0.18972843152753427,0.3166245937347405,-0.45904862540982094,1.092297812879302,-0.07121201583754022,0.7044612033070212,-0.3184534735534932,35.377312657221225,-31.787076825991974,0.38783660957228094,12,-0.05374956130981445,-0.33374977111816406,-0.14249944686889648,-0.7399997711181641,-0.9899997711181658,1,-0.07924104268111354,-1.406256146771492,13.46500015258789,-1.834771301668176,13.505000114440918,1.1458325468839803,13.34749984741211,-0.07924104268111354
5356,2007-12-19,13.53499984741211,13.630000114440918,13.287500381469727,13.395000457763672,6672000.0,0.007068472469855536,1.075756437303124,-0.9180278660229525,59.86328186845627,61.47363163776024,-0.03566311490378915,-0.4770741722468905,-0.2641499031730383,-0.9484706527544802,17.94333752315093,0.3424997329711914,0.2368531579968831,0.3807498455047611,-0.4094416668992693,1.1709413579087915,-0.014345910697254993,0.7758456017067772,-0.3378583932269521,53.30186811960878,-9.688250755669259,0.3950957562020154,12,0.007500171661376953,-0.42875003814697266,-0.23749971389770508,-0.7912497520446777,-1.050000190734865,2,-0.08773550154321208,1.238526202325207,13.4399995803833,-1.406256146771492,13.46500015258789,-1.834771301668176,13.505000114440918,-0.08773550154321208
5357,2007-12-20,13.572500228881836,13.635000228881836,13.359999656677244,13.587499618530273,4200800.0,0.0027706229695227957,3.999982660563217,-0.10713896457765668,65.41665209665166,62.672728790129085,-0.03489813586509172,-0.4757633109347559,-0.3115770136038236,-0.9765407923660838,17.043072713395862,0.2750005722045916,0.3347965539863633,0.3781252384185798,-0.4114112973002033,1.167661774137363,-0.01664302944081264,0.7728935062779723,-0.3073229620768636,78.52771504464128,14.991799304456308,0.39476826785939173,12,-0.007500648498535156,-0.4662504196166992,-0.27500009536743164,-0.8187503814697266,-1.1374998092651367,3,-0.11383312213959196,1.075756437303124,13.53499984741211,1.238526202325207,13.4399995803833,-1.406256146771492,13.46500015258789,-0.11383312213959196
5358,2007-12-21,13.670000076293945,13.75,13.484999656677244,13.672499656677244,8608000.0,0.007183632033000986,2.365078019509441,0.16664547304159064,65.73785999951977,62.79524495427597,-0.10547350214768159,-0.5332651748109694,-0.4117889161027044,-1.0630295941616907,16.17694628160029,0.2650003433227557,0.415400831447279,0.4328750610351566,-0.36273658040320456,1.2284867024735178,0.03506924031597691,0.8306808817543363,-0.38249969482421875,82.70270493189213,19.529024507596866,0.3978058207191806,12,-0.10500049591064453,-0.5637502670288086,-0.3893749713897705,-0.9162502288818359,-0.8275003433227521,4,-0.10936356087895416,3.999982660563217,13.572500228881836,1.075756437303124,13.53499984741211,1.238526202325207,13.4399995803833,-0.10936356087895416
5359,2007-12-24,13.762499809265135,13.88249969482422,13.602499961853027,13.677499771118164,2101600.0,0.00676662271067574,-1.3829799322281668,-34.00572300650953,73.10193055848046,64.21674187223799,-0.21817304358249778,-0.5414932605894371,-0.5101726993149764,-1.1451060732796918,14.43460480915374,0.2799997329711932,0.447869756149224,0.45424981117248286,-0.2531174857005283,1.161617108045494,0.10056616273597818,0.8079334596089875,-0.4159995079040506,79.83192873239653,11.016547591966685,0.3536836484365055,12,-0.19500017166137518,-0.6537499427795392,-0.5162496566772443,-1.0087499618530256,-0.7399997711181623,0,-0.10426880914296655,2.365078019509441,13.670000076293945,3.999982660563217,13.572500228881836,1.075756437303124,13.53499984741211,-0.10426880914296655
5360,2007-12-26,13.927499771118164,13.927499771118164,13.71500015258789,13.774999618530273,2645200.0,0.011989098211790505,1.7868774545363584,1.7941186370317557,72.50551904387322,65.02731481830502,-0.36250667314415885,-0.645677637823951,-0.6717653946908939,-1.291751616795544,12.650094263466233,0.21249961853027344,0.4692201425158764,0.5596247673034664,-0.14532044767397068,1.2645699822809036,0.20715215981474877,0.9120973747921841,-0.5166795425415032,100.0,29.109418501635332,0.3524726074887183,12,-0.33750009536743164,-0.7962498664855957,-0.6924996376037598,-1.1737499237060547,-1.0174999237060547,2,-0.13426673245667198,-1.3829799322281668,13.762499809265135,2.365078019509441,13.670000076293945,3.999982660563217,13.572500228881836,-0.13426673245667198
5361,2007-12-27,13.732500076293945,13.932499885559082,13.704999923706055,13.920000076293945,4514800.0,-0.014001055324272538,1.1411799553006436,-1.2295069665057408,60.38881158555073,65.31344343359586,-0.18325044771344245,-0.4152623414895622,-0.47257206658899165,-1.0811413869433402,11.9860233197501,0.22749996185302734,0.425825841746553,0.32862505912780726,-0.37343832636284446,1.030688444618459,-0.02240663361751949,0.679656751873134,-0.24934471176147355,65.06554946610929,-2.0543659390072833,0.35103169274532603,12,-0.1400003433227539,-0.598750114440918,-0.5506248474121094,-0.9787502288818359,-1.2075004577636719,3,-0.0933916082216345,1.7868774545363584,13.927499771118164,-1.3829799322281668,13.762499809265135,2.365078019509441,13.670000076293945,-0.0933916082216345
5362,2007-12-28,14.00749969482422,14.052499771118164,13.710000038146973,13.835000038146973,6006000.0,0.02002545909357023,1.609523671121994,-0.9199981689453219,63.12216433052527,64.67689091965418,-0.39647743199091146,-0.6464174481297889,-0.7404990672234586,-1.3361383009146124,11.47788681831833,0.3424997329711914,0.4160951589710482,0.5547496795654308,-0.17334031653412652,1.282839675664988,0.19070468151565123,0.9187946776152103,-0.4524492069274917,92.07047273668377,26.83429035893211,0.36404499804977886,12,-0.3374996185302752,-0.8137497901916522,-0.8549995422363299,-1.2537498474121112,-1.6099996566772479,4,-0.10869177735620728,1.1411799553006436,13.732500076293945,1.7868774545363584,13.927499771118164,-1.3829799322281668,13.762499809265135,-0.10869177735620728
5363,2007-12-31,13.8725004196167,14.05500030517578,13.842499732971193,14.039999961853027,3952400.0,-0.009637642559250148,1.1519020348247684,-0.971013771637383,53.1442792715669,63.54341842038052,-0.2278242350849613,-0.45272028518382257,-0.5967068323004803,-1.182676299563676,10.666251014722596,0.2125005722045863,0.37190598295868327,0.3677504062652588,-0.32132942928192954,1.0568302418124471,0.02321048849166374,0.7122903240388538,-0.22790906074011197,59.66856417854479,-1.2248781505226987,0.34453991777359433,12,-0.2012500762939453,-0.6775002479553223,-0.7200002670288086,-1.0525007247924805,-1.0675001144409197,0,-0.10362227114927836,1.609523671121994,14.00749969482422,1.1411799553006436,13.732500076293945,1.7868774545363584,13.927499771118164,-0.10362227114927836
5364,2008-01-02,13.8149995803833,14.199999809265135,13.782500267028807,13.789999961853027,11386800.0,-0.004144951342159531,-19.875494730816897,-0.1492518618050969,56.935262551330815,63.35730681177279,-0.12902304037515044,-0.34124157142521483,-0.5206643934521047,-1.1025884504545136,9.937751091062546,0.4174995422363281,0.37906895995183376,0.2648746013641361,-0.3764754759642521,0.9062246786925243,-0.055800437300057126,0.5855496400283293,-0.10499954223632812,22.222158001714767,-36.02344044016911,0.3206750386641939,1,-0.07124948501586914,-0.5474996566772461,-0.6449995040893555,-0.9862494468688965,-1.1149997711181658,2,-0.07039448982633445,1.1519020348247684,13.8725004196167,1.609523671121994,14.00749969482422,1.1411799553006436,13.732500076293945,-0.07039448982633445
5365,2008-01-03,13.725000381469727,13.925000190734865,13.6875,13.845000267028807,5380400.0,-0.006514600191618425,-1.4358912912707484,-4.800068665598464,50.41096835316366,62.307049754518054,0.006319568337374903,-0.17952193246560455,-0.4193152652062242,-0.9914938079396727,8.52433607238512,0.23750019073486506,0.33415634426346763,0.1235003948211677,-0.38009546270965977,0.6270962523519952,-0.12829753394424515,0.37529832358658055,0.4749994277954084,7.3171503270406575,-45.8285895074025,0.2517979287654136,1,0.05499935150146307,-0.4525003433227557,-0.7162504196166992,-0.8937506675720215,-0.9100008010864258,3,-0.05118399444791322,-19.875494730816897,13.8149995803833,1.1519020348247684,13.8725004196167,1.609523671121994,14.00749969482422,-0.05118399444791322
5366,2008-01-04,13.354999542236328,13.795000076293945,13.337499618530273,13.707500457763672,7042400.0,-0.026958166043692056,-1.3612880361484923,2.937510430822827,50.20463009415483,60.616825087573964,0.3890108737656863,0.23750667628396727,-0.04259408892292349,-0.6076040546852415,7.292402731402133,0.4575004577636719,0.3098062522197207,-0.2686254024505619,-0.6740864082920321,0.1368356033909084,-0.471355905371297,-0.06589489952982674,0.8450002670288068,2.028976212879967,-52.91610890758004,0.20273050292073536,1,0.41375017166137695,0.03375053405761719,-0.3462495803833008,-0.5224995613098145,-0.4799995422363281,4,-0.03332083190395241,-1.4358912912707484,13.725000381469727,-19.875494730816897,13.8149995803833,1.1519020348247684,13.8725004196167,-0.03332083190395241
5367,2008-01-07,13.359999656677244,13.47249984741211,13.15250015258789,13.47249984741211,7654000.0,0.0003744001956049736,4.688873818505489,0.3191486483561724,45.68451096952325,58.38867519535213,0.3919112479035558,0.24963727464087349,-0.03825936782183881,-0.5969484557220657,7.105297169998923,0.31999969482421875,0.30644310231109095,-0.26637525558471786,-0.6633954365954953,0.13064492542605954,-0.46488534609010657,-0.06786516507932916,0.8055001449584953,19.80902836260198,-35.44846505012209,0.19851009050538915,1,0.31625032424926935,0.028750419616700995,-0.351249694824217,-0.46874952316284,-0.2974996566772443,0,-0.06250000446142545,-1.3612880361484923,13.354999542236328,-1.4358912912707484,13.725000381469727,-19.875494730816897,13.8149995803833,-0.06250000446142545
5368,2008-01-08,13.204999923706055,13.657500267028807,13.1875,13.1875,7601200.0,-0.011601776718139445,-52.71455040871914,-0.1555546136565906,42.757654099418026,55.01708892212297,0.5297198041489874,0.40803327707392967,0.11713242851887529,-0.4254386796021308,7.369509951065714,0.4700002670288068,0.2874616657491398,-0.41024999618530344,-0.8417099692577086,0.02120997688710169,-0.6259799827215069,-0.1945200096491,0.8997198989868131,5.011912966606374,-50.747829273819534,0.21572998653620293,1,0.471250057220459,0.18375015258789062,-0.22187495231628418,-0.30499982833862305,-0.375,1,-0.061151070823516784,4.688873818505489,13.359999656677244,-1.3612880361484923,13.354999542236328,-1.4358912912707484,13.725000381469727,-0.061151070823516784
5369,2008-01-09,13.395000457763672,13.442500114440918,13.21500015258789,13.21500015258789,8612400.0,0.01438852973535587,-1.5277730682829653,10.285776566757493,48.85206322082085,52.38892716400604,0.31526033824097865,0.2007603128387654,-0.0786420027303425,-0.5981357236535683,7.155067289970132,0.23750019073486328,0.25475706685646493,-0.20274949073791504,-0.6403984504572406,0.23489946898141056,-0.42157397059757784,0.016074989121747763,0.6525861847228978,31.39162371531736,-25.83323250163054,0.21882447985966252,1,0.2812495231628418,-0.0062503814697265625,-0.450000524520874,-0.30875062942504883,-0.44750022888183594,2,-0.04404629581374375,-52.71455040871914,13.204999923706055,4.688873818505489,13.359999656677244,-1.3612880361484923,13.354999542236328,-0.04404629581374375
5370,2008-01-10,13.420000076293945,13.550000190734865,13.212499618530273,13.27750015258789,7067600.0,0.0018663395054818732,-1.4770594040694753,0.7916649006061119,46.95767703026731,50.89657888008566,0.23546272389666534,0.17425956299057788,-0.11158132261132536,-0.608025642354864,6.725029562569254,0.3375005722045916,0.21231322645073192,-0.17112488746642995,-0.6156159712184248,0.2733661962855649,-0.3933704293424274,0.05112065440956748,0.5738813767987043,41.63423431446765,-15.422322188435984,0.2222455418759971,1,0.25624990463256836,-0.03125,-0.47812509536743164,-0.2962503433227539,-0.747500419616701,3,-0.053651286358833206,-1.5277730682829653,13.395000457763672,-52.71455040871914,13.204999923706055,4.688873818505489,13.359999656677244,-0.053651286358833206
5371,2008-01-11,13.00749969482422,13.484999656677244,12.932499885559082,13.467499732971193,9076400.0,-0.030737733168749726,1.2323228236473,-3.2280721714339253,37.52757866867875,48.05273602876939,0.5970978896143624,0.5601511389717739,0.2832672730010035,-0.18154312322876187,6.341735089427629,0.5524997711181623,0.13048359780534646,-0.548500251770017,-1.0594911099441457,-0.03750939359588834,-0.8039956808570814,-0.2930048226829527,0.9358988802381436,10.344795834879212,-42.17838225404949,0.2554954290870645,1,0.5587501525878888,0.49750041961669744,-0.06812477111816584,0.12375020980834783,-0.04999923706054865,4,-0.014799163479320865,-1.4770594040694753,13.420000076293945,-1.5277730682829653,13.395000457763672,-52.71455040871914,13.204999923706055,-0.014799163479320865
5372,2008-01-14,12.765000343322756,13.2475004196167,12.704999923706055,13.172499656677244,11915200.0,-0.018643041106351732,-1.0568733231608103,0.8858679990463181,31.224063311340785,45.61715647763314,0.7205917464380587,0.7976705439225373,0.5016286477249494,0.07371010462499328,7.063875507219652,0.5425004959106445,0.026641898915590545,-0.7618746280670141,-1.3784053578781208,-0.14534389825590743,-1.0701399929725675,-0.4536092631614608,1.097526336579346,6.2992543821446185,-40.65465120679037,0.3082653649055535,1,0.68749952316284,0.68749952316284,0.174374580383299,0.38874959945678533,-0.007500648498535156,0,0.008617285837738686,1.2323228236473,13.00749969482422,-1.4770594040694753,13.420000076293945,-1.5277730682829653,13.395000457763672,0.008617285837738686
5373,2008-01-15,12.510000228881836,12.75,12.510000228881836,12.675000190734865,13400400.0,-0.019976506665298155,-1.9090888073288443,0.4049085641268152,25.65597797336092,42.14168041341427,0.8515453107856068,1.0269584072896443,0.7371700812820485,0.34158771905752516,8.052504013449626,0.25500011444091975,-0.03978022155109073,-0.9671247482299812,-1.7334663874178702,-0.20078310904209218,-1.3502955678239257,-0.5839539286360367,1.2367737754006605,0.0,-41.02723712761623,0.38317081959394417,1,0.7074999809265137,0.8449997901916504,0.47687482833862305,0.6437497138977051,0.4774999618530291,1,0.044164649161445135,-1.0568733231608103,12.765000343322756,1.2323228236473,13.00749969482422,-1.4770594040694753,13.420000076293945,0.044164649161445135
5374,2008-01-16,12.537500381469727,12.779999732971193,12.487500190734865,12.505000114440918,11733200.0,0.002198253563928887,-7.666638409698248,-0.1969713608646628,21.457911817026087,38.9246741316212,0.6970803536917085,0.9764738589060009,0.68150596470457,0.32605818032159206,9.053204262714775,0.2924995422363281,-0.14393094387307492,-0.8932496070861813,-1.7673581443516966,-0.01914106982066599,-1.3303038757189398,-0.45619533845342275,1.060860769764691,4.705900304457553,-27.66943274984934,0.43705426863275765,1,0.6037497520446777,0.8062496185302734,0.5031247138977051,0.6162495613098145,0.7325000762939453,2,0.02332997274868598,-1.9090888073288443,12.510000228881836,-1.0568733231608103,12.765000343322756,1.2323228236473,13.00749969482422,0.02332997274868598
5375,2008-01-17,12.375,12.614999771118164,12.34000015258789,12.587499618530273,9057600.0,-0.012961146681989333,1.0560725006595506,-6.538396079697174,21.74817918675899,35.762846253021664,0.7240905144303245,1.1121149198406606,0.8210299460377151,0.49794939101099445,10.022165983307815,0.27499961853027344,-0.22364827961922273,-1.0025000095367425,-1.995859383627682,-0.009140635445803014,-1.4991796965822122,-0.5058203224912727,1.0678406167644798,3.0567565564096566,-24.143180230817062,0.49667968704546994,1,0.6237502098083496,0.8949999809265137,0.768125057220459,0.778749942779541,1.1099996566772443,3,0.046262644758128246,-7.666638409698248,12.537500381469727,-1.9090888073288443,12.510000228881836,-1.0568733231608103,12.765000343322756,0.046262644758128246
5376,2008-01-18,12.34749984741211,12.557499885559082,12.142499923706055,12.449999809265135,11128000.0,-0.0022222345525567677,1.6141720457883655,0.4823536275592093,11.484934605842696,31.962893323723822,0.663412447584923,1.102621015106358,0.8258887430349127,0.5374103772559149,11.420058555288797,0.41499996185302734,-0.317739094564768,-0.9706251621246338,-2.0615166219668364,0.1202662977175688,-1.5160708920457342,-0.4251794322035334,0.9188862950841159,18.5520209687428,-0.42396126491924946,0.5454457299211011,1,0.5525002479553223,0.8237500190734863,0.8193750381469727,0.8062500953674316,1.2049999237060547,4,0.02632110251317399,1.0560725006595506,12.375,-7.666638409698248,12.537500381469727,-1.9090888073288443,12.510000228881836,0.02632110251317399
5377,2008-01-22,12.02750015258789,12.267499923706055,11.75,11.8774995803833,8820800.0,-0.025916152968512685,-1.5555568637516395,-1.4634207612650167,10.57693600889111,28.387257980331942,0.8655404621768881,1.371242772304889,1.1305869014039605,0.8728208721575879,13.148604714176187,0.5974998474121094,-0.4078375570148438,-1.2133748531341553,-2.4389242980224903,0.012174591754179787,-1.826149575578322,-0.6006001306899886,1.0365864705261032,26.94176937186174,12.571435409736234,0.6127747224441672,1,0.622499942779541,0.9474997520446777,1.1393747329711914,1.1262497901916504,1.1899995803833026,1,0.07732282630449006,1.6141720457883655,12.34749984741211,1.0560725006595506,12.375,-7.666638409698248,12.537500381469727,0.07732282630449006
5378,2008-01-23,12.175000190734865,12.202500343322756,11.6875,11.702500343322756,11786800.0,0.012263565684947242,-1.0497504317625326,3.149986966500728,16.255160829500326,24.765379936851886,0.6219776165781532,1.1657679477222356,0.9815148005797436,0.7409474326187393,14.593685963849184,0.5150003433227557,-0.4751804547034659,-0.991124820709226,-2.2868305955470554,0.3045809541286033,-1.6389777081281416,-0.34327193329031047,0.6262691077563307,44.622453994477944,29.954610905168263,0.6478528874189148,1,0.4437499046325666,0.7687497138977033,0.991874694824217,0.978749752044676,0.9799995422363281,2,0.047843901023725266,-1.5555568637516395,12.02750015258789,1.6141720457883655,12.34749984741211,1.0560725006595506,12.375,0.047843901023725266
5379,2008-01-24,12.327500343322756,12.412500381469727,12.00749969482422,12.05500030517578,6887600.0,0.012525679687787061,-1.204077819557664,0.5767198436982871,21.96591108660661,21.988517054222918,0.3376340554152968,0.9488996142431301,0.8251524977472133,0.6051592303012914,15.368628568926624,0.40500068664550604,-0.537074965652117,-0.7668746948242173,-2.0823070769825627,0.548557687334128,-1.42459088590339,-0.10915850374504465,0.2510150954702013,69.00274946172674,51.19898386380495,0.6577161910791728,1,0.25874948501586736,0.6162495613098127,0.8393745422363263,0.8262495994567853,0.7849998474121094,3,0.053538822067005665,-1.0497504317625326,12.175000190734865,-1.5555568637516395,12.02750015258789,1.6141720457883655,12.34749984741211,0.053538822067005665
5380,2008-01-25,12.057499885559082,12.475000381469727,12.022500038146973,12.475000381469727,7607200.0,-0.021902287588247416,1.1676637405460721,-1.532111697120059,22.884029658164195,20.361456053054635,0.44034595824716405,1.129532969908107,1.088315521755753,0.8908704344921929,15.952114873512988,0.4525003433227539,-0.5938609984213254,-0.9433751583099372,-2.275203300764584,0.38845298414470975,-1.6092892295372607,-0.27746108708261374,-0.36999988555908203,42.52872807233894,21.79062312604613,0.6659140712273233,1,0.4100003242492676,0.8862500190734863,1.1675000190734863,1.096250057220459,1.2574996948242188,4,0.10055986595171085,-1.204077819557664,12.327500343322756,-1.0497504317625326,12.175000190734865,-1.5555568637516395,12.02750015258789,0.10055986595171085
5381,2008-01-28,12.449999809265135,12.467499732971193,12.045000076293945,12.085000038146973,6222000.0,0.03255234728852363,1.1125002980234981,-0.8742499103432952,33.63310031210527,20.629126830917354,-0.04419987167931971,0.6703965120170601,0.6860639488078561,0.511214054690738,16.611006807167627,0.42249965667724787,-0.6766959317566794,-0.4867502212524428,-1.7935210459388475,0.8200206034339619,-1.1401356335956443,0.16663519109075864,-0.7467498016357403,96.82532570232759,72.83146892286703,0.6533854123432021,1,-0.21624994277953924,0.4937500953674334,0.7962501049041766,0.7037501335144061,0.8125,0,0.08313251913802233,1.1676637405460721,12.057499885559082,-1.204077819557664,12.327500343322756,-1.0497504317625326,12.175000190734865,0.08313251913802233
5382,2008-01-29,12.484999656677244,12.515000343322756,12.337499618530273,12.457500457763672,6399200.0,0.0028112327669325143,3.0571328922844287,0.07534031824000804,36.466164470049414,21.83025866388274,-0.1375606786868513,0.5433440012694675,0.6407927411015688,0.49258509048187626,16.829614177748144,0.17750072479248225,-0.7655906713753797,-0.3756253719329852,-1.5941672687173263,0.8429165248513559,-0.9848963203251557,0.23364557645918538,-0.7663146415710429,96.37454088235829,67.08881095172784,0.6092709483921701,1,-0.2512497901916486,0.45875024795532404,0.8393752574920672,0.6687502861022967,0.2600002288818377,1,0.08550261464124254,1.1125002980234981,12.449999809265135,1.1676637405460721,12.057499885559082,-1.204077819557664,12.327500343322756,0.08550261464124254
5383,2008-01-30,12.4350004196167,12.662500381469727,12.397500038146973,12.40999984741211,7332000.0,-0.004004744768559498,-9.599973297221004,0.909138200104099,30.95237644711591,22.885199178337164,-0.11099084070040632,0.506074230844952,0.6808561714855266,0.5579125588367262,16.84522023078777,0.2650003433227539,-0.8045939138175076,-0.3537496089935299,-1.487625576488309,0.7801263585012492,-0.9206875927409186,0.21318837475385877,-0.6844627913818364,65.2672178073375,34.75050718809222,0.5669379837473892,1,-0.26000022888183594,0.5087494850158691,0.9006242752075195,0.7187495231628418,0.057499885559080255,2,0.06292716420982747,3.0571328922844287,12.484999656677244,1.1125002980234981,12.449999809265135,1.1676637405460721,12.057499885559082,0.06292716420982747
5384,2008-01-31,12.842499732971193,12.917499542236328,12.297499656677244,12.297499656677244,9283200.0,0.03277034978717386,-1.2752286193247553,21.799504100705846,40.051670926577444,24.91892048276144,-0.5259896211822586,0.02316998692606731,0.26867672872296744,0.171699620047427,16.06226706215248,0.6199998855590838,-0.7979807626496687,0.10237469673156951,-0.9245643381461637,1.1293137316093027,-0.4110948207072962,0.6158442141704352,-1.037244339542239,91.62012839979774,59.92749812819706,0.5134695174388664,1,-0.5399999618530291,0.10125017166137518,0.49312496185302557,0.31125020980834783,-0.4924993515014666,3,0.024333268950569087,-9.599973297221004,12.4350004196167,3.0571328922844287,12.484999656677244,1.1125002980234981,12.449999809265135,0.024333268950569087
5385,2008-02-01,13.022500038146973,13.074999809265135,12.795000076293945,12.917499542236328,5937600.0,0.014015986678485692,1.6666636391297325,0.19266143341604217,50.280905397976966,29.229583904109692,-0.6755212985763936,-0.22362366551425694,0.09469567273586144,0.013609785341806457,15.525952975680177,0.27999973297118963,-0.7457361654039705,0.3175000190734867,-0.6109337294775763,1.2459337676245497,-0.1467168552020457,0.7817168933490191,-1.1282651128134287,94.9029335214759,58.01034232405334,0.46421687427553165,2,-0.6412501335144043,-0.0787501335144043,0.3156247138977051,0.13124990463256836,-0.29250049591064453,4,0.006911127074237244,-1.2752286193247553,12.842499732971193,-9.599973297221004,12.4350004196167,3.0571328922844287,12.484999656677244,0.006911127074237244
5386,2008-02-04,12.90999984741211,13.05500030517578,12.835000038146973,13.05500030517578,3780800.0,-0.008638908842796278,2.034476861961061,-1.380950218435783,52.854320989508416,33.92707112417828,-0.5306421235313188,-0.1540703598938329,0.21122601876327707,0.14615167225565528,16.36770302635996,0.22000026702880682,-0.6871624115256711,0.22724981307983327,-0.6558157962092217,1.1103154223688882,-0.21428299156469421,0.6687826177243608,-0.8976884336854063,78.77814411947995,36.4453121496162,0.44153280464452793,2,-0.528749942779541,0.033750057220458984,0.450624942779541,0.24375009536743164,-0.5275001525878888,0,0.031371009896051794,1.6666636391297325,13.022500038146973,-1.2752286193247553,12.842499732971193,-9.599973297221004,12.4350004196167,0.031371009896051794
5387,2008-02-05,12.524999618530273,12.720000267028807,12.5,12.602499961853027,6970800.0,-0.02982186161365541,-2.450995938455987,0.5344834390045052,50.28088743857373,37.70770741407533,-0.07560037507784045,0.17409210643227624,0.6006208235600603,0.5484397841147022,16.955852340416182,0.4099998474121094,-0.6249831950814411,-0.11600041389465332,-0.9413143922341245,0.7093135644448179,-0.528657403064388,0.2966565752750814,-0.406419365249727,29.260439511915333,-17.666001918687375,0.4126569891697354,2,0.016250133514404297,0.4187502861022949,0.8381252288818359,0.6287503242492676,-0.3399991989135742,1,0.0588822525506314,2.034476861961061,12.90999984741211,1.6666636391297325,13.022500038146973,-1.2752286193247553,12.842499732971193,0.0588822525506314
5388,2008-02-06,12.397500038146973,12.697500228881836,12.3725004196167,12.587499618530273,7435600.0,-0.010179607526268453,-1.7083450887517533,2.4515966283147725,47.472917538142674,40.54181924202378,0.09697822863669714,0.25085550092620323,0.7296733520657117,0.6917831555851777,18.35659105093827,0.3249998092651367,-0.5418047012162397,-0.203125,-0.9903952458617518,0.5841452458617518,-0.5967601229308759,0.19051012293087588,-0.18327782926796665,12.861782873852754,-37.77748187648727,0.39363512293087544,2,0.15124988555908203,0.5462498664855957,1.0343749523162842,0.7962498664855957,-0.35249996185302734,2,0.028029832332555404,-2.450995938455987,12.524999618530273,2.034476861961061,12.90999984741211,1.6666636391297325,13.022500038146973,0.028029832332555404
5389,2008-02-07,12.80500030517578,12.817500114440918,12.18000030517578,12.21500015258789,16335600.0,0.0328695515849915,1.073170882994203,-3.1052708190072638,57.13101811317314,44.347040181469225,-0.26336080446463406,-0.21408888640982937,0.3438062343666175,0.30050155438102344,19.9955451056391,0.6374998092651385,-0.4069899171690139,0.23387527465820135,-0.4676051934002263,0.935355742716629,-0.11686495937101249,0.5846155086874152,0.26999950408935547,69.83244092810143,12.63009179144543,0.35074023402921345,2,-0.24500036239623846,0.13874959945678889,0.628124952316286,0.3899998664855975,-0.9350004196166974,3,-0.024404528899049538,-1.7083450887517533,12.397500038146973,-2.450995938455987,12.524999618530273,2.034476861961061,12.90999984741211,-0.024404528899049538
5390,2008-02-08,12.699999809265135,12.885000228881836,12.505000114440918,12.75,8368800.0,-0.008199960437970777,1.3749959021889762,-0.08474606407396958,55.69927230865681,46.798837069974944,-0.06441073101562012,-0.17475446023269292,0.4569318304996308,0.4231908544730967,21.25297634741828,0.38000011444091797,-0.2901780703726562,0.16487479209899725,-0.41685680989443696,0.7466063940924315,-0.12599100889772075,0.45574059309571524,0.3571000099182129,59.428514753069194,-2.5528417447158205,0.29086580099671716,2,-0.07249975204467773,0.1062502861022967,0.8056252002716082,0.5675001144409197,-0.877499580383299,4,-0.027559010476525425,1.073170882994203,12.80500030517578,-1.7083450887517533,12.397500038146973,-2.450995938455987,12.524999618530273,-0.027559010476525425
5391,2008-02-11,12.8149995803833,12.837499618530273,12.577500343322756,12.707500457763672,5725600.0,0.009055100224038437,2.4098444720993846,-2.1499742508916055,63.636354628813415,49.81774708761539,-0.13655013609601419,-0.32139330048016745,0.3426149609329787,0.3218981269950181,22.377846684590985,0.25999927520751775,-0.19023506527008038,0.2894995689392097,-0.26505942890743484,0.8440585667858542,0.01222007001588743,0.566779067862532,0.22455824851989625,90.07082892568917,22.679945769747107,0.2772794989233218,2,-0.18749952316284357,-0.07374954223632812,0.7112503051757795,0.4525003433227539,-0.7949991226196289,0,-0.006632855320345632,1.3749959021889762,12.699999809265135,1.073170882994203,12.80500030517578,-1.7083450887517533,12.397500038146973,-0.006632855320345632
5392,2008-02-12,12.875,13.114999771118164,12.8100004196167,12.914999961853027,7515200.0,0.004682046163196674,-2.588246183880577,-0.37209570532553826,62.499995742525634,53.32303812043868,-0.1513246080943933,-0.39287309290821426,0.28344457177689364,0.27250020781960593,22.541031712062754,0.30499935150146484,-0.06700440371754546,0.34400000572204625,-0.22261121841248155,0.9106112298565741,0.060694393654781464,0.627305617789311,-0.6949996948242205,74.3315606200621,3.8928841006948005,0.28330561206726435,2,-0.22749996185302734,-0.2024998664855957,0.7037498950958252,0.3924999237060547,-0.6999998092651349,1,-0.03825245088743923,2.4098444720993846,12.8149995803833,1.3749959021889762,12.699999809265135,1.073170882994203,12.80500030517578,-0.03825245088743923
5393,2008-02-13,13.0625,13.140000343322756,12.97249984741211,12.989999771118164,5752800.0,0.014563106796116498,-2.11628608434914,-1.8125074505877024,62.962956733461965,55.868736543425854,-0.2687109458083654,-0.5658714264002711,0.10533744810050649,0.09719982291948881,22.16736060928749,0.2650003433227557,0.014967362861270317,0.5038750171661377,-0.11030270318401492,1.1180527375162903,0.1967861569910614,0.810963877341214,-0.8637997055053734,91.92704789133661,20.426576959966198,0.30708886017507614,2,-0.4024996757507324,-0.3899998664855957,0.4700000286102295,0.2049999237060547,-0.7349996566772443,2,-0.06717700136905647,-2.588246183880577,12.875,2.4098444720993846,12.8149995803833,1.3749959021889762,12.699999809265135,-0.06717700136905647
5394,2008-02-14,12.829999923706055,13.125,12.767499923706055,13.0600004196167,6056800.0,-0.01779904890288575,-1.0140821233327513,-3.172410617979006,63.8069728856467,57.37163293094471,-0.042656185998378504,-0.32710531260913633,0.34230455234695256,0.34099072567014943,22.094365822654645,0.3575000762939453,0.08217191105787514,0.2567499637603756,-0.36912846793115683,0.8826283954519081,-0.056189252085390606,0.5696891796061418,-0.5936476272583029,51.181053877322846,-22.993387278690925,0.3129392158457666,2,-0.1699995994567871,-0.21124982833862305,0.7025001049041748,0.4375,-0.439999580383299,3,-0.061184711775536416,-2.11628608434914,13.0625,-2.588246183880577,12.875,2.4098444720993846,12.8149995803833,-0.061184711775536416
5395,2008-02-15,12.947500228881836,12.975000381469727,12.677499771118164,12.772500038146973,5378800.0,0.009158246755611943,1.5869562513216653,-0.7608687539649961,59.861256929497706,58.1501813687213,-0.19211719286639628,-0.4211065709001005,0.23749870403588424,0.23430176151413562,21.72061615404295,0.2975006103515625,0.17637958344663218,0.3456252574920651,-0.29428600198824384,0.985536516972374,0.02566962775190973,0.6655808872322204,-0.6750020105590835,65.77775743272538,-5.3029986398162094,0.31995562974015473,2,-0.28749990463256836,-0.3287501335144043,0.5849997997283936,0.31999969482421875,-0.7150001525878906,4,-0.08322072402201519,-1.0140821233327513,12.829999923706055,-2.11628608434914,13.0625,-2.588246183880577,12.875,-0.08322072402201519
5396,2008-02-19,12.672499656677244,13.167499542236328,12.670000076293945,13.147500038146973,5060000.0,-0.021239665367307814,-1.0729164183137432,-2.7142849357769268,53.39366422111844,58.49604545567072,0.051015961007705,-0.1270219003571178,0.5153287766751227,0.5153909808254209,20.622898247762024,0.4974994659423828,0.21347008140743284,0.054374694824216974,-0.5747534226138704,0.6835028122623044,-0.26018936389482583,0.3689387535432598,-0.3653013533544911,0.5024287570970961,-64.59548353254239,0.3145640587190435,2,0.00125026702881037,-0.08624982833862127,0.8600003719329852,0.5950002670288104,-0.6300001144409162,1,-0.06707433030763876,1.5869562513216653,12.947500228881836,-1.0140821233327513,12.829999923706055,-2.11628608434914,13.0625,-0.06707433030763876
5397,2008-02-20,12.957500457763672,12.970000267028807,12.619999885559082,12.63249969482422,5756000.0,0.022489706751442462,1.0000000000000102,-0.6842115830177782,58.715590200658006,59.74523130706131,-0.18571244821942656,-0.35708497665778793,0.22387416682992622,0.2383974920620009,18.732866194473836,0.3500003814697248,0.20695095770101268,0.29287548065185476,-0.2880771720510289,0.8738281333547384,0.002399154300412931,0.5833518070032966,-0.5986840801061035,61.64397878399917,-3.290723739242061,0.29047632635144216,2,-0.2837505340576172,-0.49000024795532227,0.5781245231628418,0.3099994659423828,-1.017500877380371,2,-0.07235191718154899,-1.0729164183137432,12.672499656677244,1.5869562513216653,12.947500228881836,-1.0140821233327513,12.829999923706055,-0.07235191718154899
5398,2008-02-21,12.75749969482422,12.9975004196167,12.717499732971193,12.755000114440918,6364800.0,-0.01543513454553791,-6.225792161447403,0.007690998509342691,48.47670388726012,58.78364083751542,0.07903601238778712,-0.1172170633964349,0.41101490299771903,0.4434876460125441,16.595467167455837,0.28000068664550604,0.19444570698024854,0.06374974250793564,-0.47036663065515505,0.5978661156710263,-0.2033084440736097,0.330807929089481,-0.3501623272919261,25.11413616213377,-34.93953247172061,0.26705818658154556,2,0.07875013351440252,-0.32999992370605646,0.6950001716613752,0.5100002288818342,-0.7349996566772479,3,-0.045659378249930826,1.0000000000000102,12.957500457763672,-1.0729164183137432,12.672499656677244,1.5869562513216653,12.947500228881836,-0.045659378249930826
5399,2008-02-22,12.987500190734865,13.005000114440918,12.770000457763672,12.852499961853027,4974400.0,0.018028649924558326,1.7647006024975036,54.009156810340045,49.383806364088194,58.081922399230024,-0.1367334284540398,-0.3111917628868657,0.16032631664081798,0.22000556245079395,15.183985964034466,0.24750041961669744,0.22530134512081013,0.2607502460479747,-0.2594626378933551,0.7809631299893045,0.0006438040773097953,0.5208566880186396,-0.5345530927203281,67.12338550239976,11.003773693236631,0.2601064419706645,2,-0.11500024795532404,-0.560000419616701,0.2987499237060529,0.27999973297118963,-0.2700004577636719,4,-0.05081808182631986,-6.225792161447403,12.75749969482422,1.0000000000000102,12.957500457763672,-1.0729164183137432,12.672499656677244,-0.05081808182631986
5400,2008-02-25,13.270000457763672,13.289999961853027,12.962499618530273,13.010000228881836,6414000.0,0.021751704552839035,1.183341174675432,1.9259243560942965,55.98006855039798,57.231223946072745,-0.3686429054234637,-0.5251201913695134,-0.13380010315767166,-0.05793982764525474,13.788274707175919,0.3275003433227539,0.2870651163008482,0.48262548446655273,0.010414679985965236,0.9548362889471402,0.2465200822262581,0.7187308867068474,-0.7741802130958266,97.01499972955507,41.95379579889111,0.23610540224029403,2,-0.3150005340576172,-0.7812504768371582,-0.027500391006469727,-0.0025005340576171875,-0.4425001144409162,0,-0.0663150025685243,1.7647006024975036,12.987500190734865,-6.225792161447403,12.75749969482422,1.0000000000000102,12.957500457763672,-0.0663150025685243
5401,2008-02-26,13.484999656677244,13.5625,13.167499542236328,13.25749969482422,5868400.0,0.016201898379572865,1.0653583690077566,0.8749990830062586,66.90139118772285,57.720267884428,-0.534853479742468,-0.694195884842495,-0.36324433263152933,-0.2716383327121843,12.59523033318013,0.3950004577636719,0.29254760980096073,0.645874691009519,0.10716933814514462,1.1845800438738934,0.3765220145773327,0.9152273674417053,-0.9256450346345844,91.77715290053538,32.070444719711006,0.26935267643218697,2,-0.3937497138977033,-0.8599996566772443,-0.3506245613098127,-0.21749973297118963,-0.6674995422363263,1,-0.09288095011282482,1.183341174675432,13.270000457763672,1.7647006024975036,12.987500190734865,-6.225792161447403,12.75749969482422,-0.09288095011282482
5402,2008-02-27,13.552499771118164,13.675000190734865,13.399999618530273,13.417499542236328,7768400.0,0.005005570349235988,-2.2352993975025175,0.5934076989826168,70.77334998259032,58.58808935655337,-0.5544500505731147,-0.7142405120475388,-0.4330166930965227,-0.34573496317792873,11.637445399026468,0.2750005722045916,0.31540669621630535,0.6599997997283928,0.060879835361394186,1.2591197640953915,0.3604398175448935,0.9595597819118922,-0.8928306112797699,87.20622861081323,20.682754708649654,0.29955998218349933,2,-0.4049997329711914,-0.8712496757507324,-0.5168747901916504,-0.38124990463256836,-0.6700000762939435,2,-0.11141857623195162,1.0653583690077566,13.484999656677244,1.183341174675432,13.270000457763672,1.7647006024975036,12.987500190734865,-0.11141857623195162
5403,2008-02-28,13.217499732971193,13.44499969482422,13.15250015258789,13.40999984741211,5070000.0,-0.024718689821407902,1.2285695601469038,-1.4259243560943087,57.61770862722852,57.90039332784023,-0.21808508058582277,-0.3347759465980875,-0.10930596065782971,-0.0183085611015823,10.923922488704202,0.39999961853027344,0.2971590699551143,0.28587479591369735,-0.28916592977911115,0.8609155216065059,-0.001645566932706899,0.5733951587601016,-0.43599084942522204,49.44744831452515,-15.96936087779325,0.287520362846404,2,-0.06999969482422053,-0.5362496376037615,-0.4049997329711932,-0.24249982833862482,-0.47249984741211115,3,-0.09665217918644287,-2.2352993975025175,13.552499771118164,1.0653583690077566,13.484999656677244,1.183341174675432,13.270000457763672,-0.09665217918644287
5404,2008-02-29,13.154999732971193,13.167499542236328,12.899999618530273,13.042499542236328,10188800.0,-0.004728579630237761,2.8909133785086594,-0.5844162278116183,58.536574892161624,57.75320643480289,-0.11693238966512887,-0.26104790026100666,-0.05776476724051527,0.035858144271401216,10.987315761656017,0.31750011444091975,0.2790972315791276,0.20774979591369735,-0.37403718027917243,0.7895367721065671,-0.08314369218273754,0.49864328401013225,-0.2662718925625551,32.90321627963941,-31.896678225798908,0.29089348809643484,2,-0.007499694824220526,-0.3137497901916504,-0.3737497329711932,-0.21124982833862482,-0.5424995422363281,4,-0.08608891811573105,1.2285695601469038,13.217499732971193,-2.2352993975025175,13.552499771118164,1.0653583690077566,13.484999656677244,-0.08608891811573105
5405,2008-03-03,13.112500190734865,13.1899995803833,13.00749969482422,13.137499809265135,5368800.0,-0.003230676024250201,1.8077086726234743,-0.22221845462633713,55.73771094850131,58.01365607117877,-0.05427368752027206,-0.22288762326775213,-0.02613786035864507,0.07097002854257362,11.541411196846047,0.18249988555908025,0.2433326964117093,0.16075024604797505,-0.42486710237467307,0.7463675944706232,-0.132058428163349,0.4535589202592991,-0.21250057220459162,27.419408427029367,-32.771781893032966,0.29280867421132406,3,0.0349998474121076,-0.2637500762939471,-0.34750032424926935,-0.1687502861022967,-0.5475006103515643,0,-0.030123962022343687,2.8909133785086594,13.154999732971193,1.2285695601469038,13.217499732971193,-2.2352993975025175,13.552499771118164,-0.030123962022343687
5406,2008-03-04,13.3149995803833,13.350000381469727,13.005000114440918,13.0600004196167,6859600.0,0.015443232541687113,1.1230735824031362,-10.200122072176622,58.04386341438922,57.93901976159335,-0.17438887655024615,-0.4147544166864279,-0.24044360606243131,-0.13845318130153927,12.179624393585819,0.3450002670288086,0.2275507525247349,0.34299964904785085,-0.26415202058412746,0.9501513186798292,0.0394238142318617,0.64657548386384,-0.41499996185302734,53.54834263831639,-4.653664524522533,0.3035758348159895,3,-0.11874961853027166,-0.4549994468688965,-0.6093745231628418,-0.3712496757507324,-0.6624994277954102,1,-0.03661278651324684,1.8077086726234743,13.112500190734865,2.8909133785086594,13.154999732971193,1.2285695601469038,13.217499732971193,-0.03661278651324684
5407,2008-03-05,13.262499809265135,13.5,13.107500076293945,13.317500114440918,8313200.0,-0.003942904451571527,-1.1506858620959945,-0.21568818113140503,53.84614820311342,58.535624685577055,-0.08278038666323972,-0.320607783622501,-0.20181259875198165,-0.09361206743242612,12.022020748759097,0.3924999237060547,0.21997558858324595,0.25362486839294185,-0.32827637753563543,0.8355261143215191,-0.03732575457134679,0.5445754913572305,-0.26950012207031016,60.41666004393227,6.212935011755121,0.29095062296428853,3,-0.039999485015867364,-0.3349995613098127,-0.6737499237060529,-0.3187499046325666,-0.9825000762939418,2,-0.033553229121507044,1.1230735824031362,13.3149995803833,1.8077086726234743,13.112500190734865,2.8909133785086594,13.154999732971193,-0.033553229121507044
5408,2008-03-06,12.744999885559082,13.210000038146973,12.737500190734865,13.210000038146973,8133200.0,-0.03901978745700185,1.0322567413471953,8.454501317796925,48.52686302763208,58.44040875930415,0.48361752337969044,0.23638012394598817,0.29237603056509975,0.41625579914106403,11.391910674868193,0.5249996185302699,0.24177808580981086,-0.28125004768371653,-0.804037314673085,0.24153721930565197,-0.5426436811784008,-0.01985641418903228,0.930000305175783,0.9835667803569502,-51.3882416007703,0.26139363349468403,3,0.461250305175783,0.18250036239624023,-0.15625,0.19875001907348633,-0.5424995422363263,3,0.01078852965867294,-1.1506858620959945,13.262499809265135,1.1230735824031362,13.3149995803833,1.8077086726234743,13.112500190734865,0.01078852965867294
5409,2008-03-07,12.49250030517578,12.772500038146973,12.457500457763672,12.487500190734865,12466000.0,-0.019811658113029984,-8.692357351409246,-0.010752930753005149,42.466889822212366,56.938944456172415,0.7359055838156827,0.4893571942100561,0.5151676218897574,0.65750183633725,10.505017501324962,0.3149995803833008,0.2163081586828728,-0.5181246280670191,-1.0855306288221431,0.04928137268810495,-0.8018276284445811,-0.23442162768945707,1.1637498855590849,3.357300986149819,-45.36405645465624,0.2837030003775618,3,0.5737500190734881,0.4349999427795428,0.06687474250793635,0.4512495994567889,-0.2250003814697248,4,0.020212093193120673,1.0322567413471953,12.744999885559082,-1.1506858620959945,13.262499809265135,1.1230735824031362,13.3149995803833,0.020212093193120673
5410,2008-03-10,12.350000381469727,12.5,12.34749984741211,12.467499732971193,5982000.0,-0.011406837720629337,-1.4897898809662828,-23.499332443274728,44.41559659722378,54.44052283500585,0.820459558863833,0.6369482711729262,0.6203719248431767,0.7915177018546427,9.90583728231659,0.15250015258789062,0.24020386348059652,-0.6431245803833008,-1.2694038701621047,-0.01684529060449691,-0.9562642252727027,-0.32998493549389885,1.2582998199462896,0.21696605002631394,-52.348136511860005,0.3131396448894015,3,0.6612496376037598,0.5774998664855957,0.27312445640563965,0.5937495231628418,0.39999961853027344,0,0.021255044628095687,-8.692357351409246,12.49250030517578,1.0322567413471953,12.744999885559082,-1.1506858620959945,13.262499809265135,0.021255044628095687
5411,2008-03-11,12.729999542236328,12.729999542236328,12.36750030517578,12.484999656677244,7418000.0,0.030769161864704353,1.959178827641791,-2.0851169170582677,46.18606780892352,51.70860259348732,0.3599539868418766,0.26377868435397644,0.21301019664080556,0.4066349998675136,9.03497926361288,0.37999916076660156,0.2541491153822921,-0.2588754177093513,-0.8913671303953503,0.3736162949766477,-0.5751212740523499,0.057370438633647325,0.8026526379394543,33.18868929998246,-17.475016746907258,0.3162458563429995,3,0.19375038146972656,0.19750070571899414,-0.06749963760375977,0.21375036239624023,-0.00749969482421875,1,-0.01296150571770105,-1.4897898809662828,12.350000381469727,-8.692357351409246,12.49250030517578,1.0322567413471953,12.744999885559082,-0.01296150571770105
5412,2008-03-12,12.38249969482422,12.807499885559082,12.352499961853027,12.635000228881836,10375600.0,-0.027297710911862394,-1.91199951171875,-1.030614906131141,44.0095794079292,50.196588235787395,0.5856201594490091,0.6034278871913568,0.5196799251591884,0.7469814311828689,9.029293242932262,0.4549999237060547,0.21224548332196136,-0.5817502498626688,-1.2688973680330413,0.10539686830770378,-0.925323808947855,-0.2381766907774825,1.0790433453857418,4.057952425760132,-47.77886243469014,0.34357355908518666,3,0.5412502288818342,0.5450005531311017,0.28000020980834783,0.5612502098083478,1.142499923706053,2,0.02180500419285525,1.959178827641791,12.729999542236328,-1.4897898809662828,12.350000381469727,-8.692357351409246,12.49250030517578,0.02180500419285525
5413,2008-03-13,12.1850004196167,12.354999542236328,12.042499542236328,12.24250030517578,9831200.0,-0.015949871195238052,1.212402226715864,0.22772183739603485,37.04599194571357,47.80874568618205,0.6942667489940924,0.7713646638068745,0.677564390019775,0.9376630285415803,9.366928557560056,0.3400001525878924,0.10546450304791932,-0.735374546051025,-1.5034054517917266,0.032656359689676506,-1.1193899989213758,-0.35135909318067426,1.2097000290253916,18.627557310814165,-29.983646018308693,0.38401545287035116,3,0.5862493515014648,0.6737494468688965,0.5574994087219238,0.7587494850158691,1.1499996185302734,3,0.0077964144507991495,-1.91199951171875,12.38249969482422,1.959178827641791,12.729999542236328,-1.4897898809662828,12.350000381469727,0.0077964144507991495
5414,2008-03-14,12.045000076293945,12.307499885559082,11.927499771118164,12.234999656677244,11982800.0,-0.011489564095325533,1.2686571413117433,3.3043471049707973,29.272385880050507,44.868154011909745,0.737847901745587,0.8954495690671003,0.7773600427198346,1.0750319407560376,9.23164314312282,0.38000011444091797,-0.03243753550771977,-0.8361248970031738,-1.6980922676807548,0.025842473674407174,-1.2671085823419634,-0.4051412116643842,1.2415242998356852,13.352305669918191,-27.93255893875784,0.4309836853387902,3,0.6687498092651367,0.7562499046325684,0.7012498378753662,0.898749828338623,0.814999580383299,4,0.01307598721720149,1.212402226715864,12.1850004196167,-1.91199951171875,12.38249969482422,1.959178827641791,12.729999542236328,0.01307598721720149
5415,2008-03-17,11.869999885559082,12.079999923706055,11.717499732971193,11.9350004196167,11236400.0,-0.014528865888451592,1.0422572291292709,0.3421088295378717,22.298432635520058,40.89643948092428,0.8024508025648469,1.0388495407805785,0.9121944787731824,1.2431230301316667,9.003332002675945,0.3625001907348615,-0.11359178479314735,-0.9572500705718987,-1.9294001264076766,0.014899985263879145,-1.4433250984897867,-0.47117504265401067,1.2806220300694022,13.990837728400452,-20.04344158810835,0.48607502791788865,3,0.7387499809265137,0.8262500762939471,0.8818750381469727,1.0737500190734863,1.305000305175783,0,0.03348778786683626,1.2686571413117433,12.045000076293945,1.212402226715864,12.1850004196167,-1.91199951171875,12.38249969482422,0.03348778786683626
5416,2008-03-18,11.822500228881836,12.0625,11.65999984741211,11.97249984741211,14216800.0,-0.004001656034978929,1.4393954281420687,2.3076674785058247,20.120871359562287,37.14918649830748,0.6883640204122248,1.0744941845306446,0.9300763576184465,1.2830878108172925,9.479842052121823,0.4025001525878906,-0.2022891270596272,-0.962249755859375,-2.032277707329577,0.1077781956108268,-1.497263731594476,-0.4272357801242741,1.1561470248277725,14.161252816351835,-12.604038034326072,0.535013975735101,3,0.6124997138977051,0.8449997901916504,0.8943748474121094,1.1212496757507324,1.422499656677246,1,0.07845208316023755,1.0422572291292709,11.869999885559082,1.2686571413117433,12.045000076293945,1.212402226715864,12.1850004196167,0.07845208316023755
5417,2008-03-19,12.020000457763672,12.2524995803833,11.907500267028807,11.93000030517578,13532800.0,0.016705453589195285,-4.111092273131753,-0.6000025431379898,28.286479597571415,34.90025500607852,0.3308754666182061,0.8465612683002721,0.7044814731060374,1.0803221976993385,9.627667239604055,0.42999935150146484,-0.2816339845208393,-0.7178745269775391,-1.837048369923501,0.40129931596842283,-1.27746144845052,-0.15828760550455812,0.7740361590642859,51.79867171634008,26.7498968679523,0.5595869214729812,3,0.21374940872192383,0.6474995613098145,0.664374589920044,0.9237494468688965,0.6799993515014631,2,0.05844420656362748,1.4393954281420687,11.822500228881836,1.0422572291292709,11.869999885559082,1.2686571413117433,12.045000076293945,0.05844420656362748
5418,2008-03-20,12.175000190734865,12.225000381469727,12.0,12.092499732971193,9887600.0,0.012895152002351251,1.4657462663169487,0.9166701987877579,32.80700486341024,33.826934455100506,0.09668590961652335,0.6805782036041617,0.5276058131669998,0.9172724154317695,9.881672769791585,0.22500038146972656,-0.39059787029798976,-0.5337498188018781,-1.6807450284332432,0.613245390829487,-1.1072474236175598,0.03974778601380358,0.4602712783748739,79.5367278736528,53.189604042692594,0.5734976048156823,3,0.058749675750730646,0.49249982833862127,0.4849998950958234,0.7687497138977033,0.5149993896484357,3,0.11088290814342283,-4.111092273131753,12.020000457763672,1.4393954281420687,11.822500228881836,1.0422572291292709,11.869999885559082,0.11088290814342283
5419,2008-03-24,12.327500343322756,12.515000343322756,12.147500038146973,12.229999542236328,8779200.0,0.012525679687787061,-1.800004359657199,1.1818213344430788,36.739854796503096,32.974074255020426,-0.09127991965006288,0.5018261803037856,0.3484255422575071,0.7533758064824045,9.871097175222934,0.367500305175783,-0.4875248680422324,-0.348249673843382,-1.499446781333825,0.802947433647061,-0.9238482275886035,0.2273488799018395,-0.6675004959106463,78.07018815816042,49.716471667275385,0.575598553745222,3,-0.09375047683715998,0.33999967575073065,0.33874988555908025,0.6162495613098127,0.5124998092651349,0,0.08172781721883582,1.4657462663169487,12.175000190734865,-4.111092273131753,12.020000457763672,1.4393954281420687,11.822500228881836,0.08172781721883582
5420,2008-03-25,12.390000343322756,12.470000267028807,12.25749969482422,12.34749984741211,5658000.0,0.005069965383035058,1.0987675252075728,0.43589894069662694,33.59929143971797,31.57554354733092,-0.16484437612876057,0.39001473356761984,0.25861565742334136,0.6785694635591017,10.288885274294298,0.2125005722045863,-0.5339613242356833,-0.24174966812133647,-1.364224329542406,0.880724993299733,-0.8029869988318712,0.31948766258919825,-0.7129004859924333,85.38012543877362,57.726007933283334,0.5612373307105347,3,-0.15625047683715998,0.27749967575073065,0.24937486648559393,0.5537495613098127,0.24749946594237926,1,0.037933761124371745,-1.800004359657199,12.327500343322756,1.4657462663169487,12.175000190734865,-4.111092273131753,12.020000457763672,0.037933761124371745
5421,2008-03-26,12.232500076293945,12.4350004196167,12.112500190734865,12.350000381469727,4500000.0,-0.012711885606499607,1.2434768763309836,-2.7646808033208763,32.39315662471479,30.284829904751547,-0.09536440136276525,0.47312718170982926,0.3997109568409005,0.8203674398257554,10.063566703016177,0.32250022888183416,-0.5458515729960212,-0.3366249561309811,-1.3966832742846744,0.7234333620227122,-0.8666541152078278,0.19340420294586558,-0.5386422092437737,53.49790427151848,28.74925355023905,0.5300291590768464,3,-0.14499998092651367,0.434999942779541,0.4068751335144043,0.711249828338623,0.8474998474121094,2,0.07704885416411678,1.0987675252075728,12.390000343322756,-1.800004359657199,12.327500343322756,1.4657462663169487,12.175000190734865,0.07704885416411678
5422,2008-03-27,12.042499542236328,12.229999542236328,12.029999732971193,12.1225004196167,4450400.0,-0.015532436776831138,-2.809502184358094,0.6808567625478865,36.47736973023582,30.22164965858735,0.04619285934801454,0.5736113441340738,0.5785781405470551,0.9917647943926156,9.599771148722978,0.20250034332275213,-0.5619036984008297,-0.4511254787445065,-1.4281231111951893,0.5258721537061763,-0.9396242949698479,0.037373337480834934,-0.33221882566070526,8.252332796930437,-18.69681548384883,0.48849881622534175,3,0.045000553131103516,0.6250004768371582,0.5875003337860107,0.9012503623962402,1.3150005340576172,3,0.09985471364190279,1.2434768763309836,12.232500076293945,1.0987675252075728,12.390000343322756,-1.800004359657199,12.327500343322756,0.09985471364190279
5423,2008-03-28,11.9399995803833,12.19499969482422,11.925000190734865,12.19499969482422,3941200.0,-0.008511518849847799,1.1176422189560156,3.187466472755038,38.71295427154657,31.270601702086914,0.12324522424071382,0.6065975695894537,0.6767448215397458,1.0789083949044258,10.04822840112679,0.26999950408935547,-0.6191194634365704,-0.48975043296814036,-1.433973530316841,0.45447266438056033,-0.9618619816424907,-0.017638884293790014,-0.21362447127273576,2.5422687744476993,-26.259591870730482,0.4721115486743506,3,0.14750051498413086,0.7275004386901855,0.6306254863739014,1.0037503242492676,1.2475004196166992,4,0.06365161269607311,-2.809502184358094,12.042499542236328,1.2434768763309836,12.232500076293945,1.0987675252075728,12.390000343322756,0.06365161269607311
5424,2008-03-31,12.022500038146973,12.09000015258789,11.914999961853027,12.072500228881836,7747600.0,0.006909586320188454,3.117649698751248,0.19607909135447735,43.141353518609144,33.58648180020792,0.041591258783110874,0.45840554752936136,0.5898938548293202,0.9771042000583563,10.829212177084893,0.17500019073486328,-0.6441189208980838,-0.3506249904632561,-1.246302867474947,0.5450528865484348,-0.7984639289691007,0.09721394804258843,-0.2803524243521647,19.369372465461606,-12.509273903209262,0.4478389385058451,3,0.06500005722045898,0.6449999809265137,0.6093747615814209,0.9212498664855957,1.3324995040893555,0,0.05552086006391144,1.1176422189560156,11.9399995803833,-2.809502184358094,12.042499542236328,1.2434768763309836,12.232500076293945,0.05552086006391144
5425,2008-04-01,12.717499732971193,12.720000267028807,12.227499961853027,12.232500076293945,11036800.0,0.05780825058174344,1.0102023538204405,-9.699956131148827,49.7687362131883,36.88068900616637,-0.5817223981354864,-0.2821709385051978,-0.09623141535998592,0.27043838298776635,11.434768299816605,0.6975002288818342,-0.6116511586768265,0.3641247272491466,-0.4787714854483518,1.207020939946645,-0.05732337909960172,0.7855728335978949,-0.959895064585826,99.68937476898626,65.16840340246799,0.4214481063487488,4,-0.40374946594238637,-0.049999713897706854,-0.06749987602234064,0.22625017166137518,0.2400007247924787,1,0.009632429501775785,3.117649698751248,12.022500038146973,1.1176422189560156,11.9399995803833,-2.809502184358094,12.042499542236328,0.009632429501775785
5426,2008-04-02,12.827500343322756,12.885000228881836,12.5625,12.682499885559082,8720000.0,0.008649546896893234,1.4807688075413563,0.2989702276432062,59.026378271556005,40.29623330327577,-0.5969471005095723,-0.453834719168535,-0.1950098652127803,0.14985170956445693,12.054896700639212,0.32250022888183594,-0.5362668745092627,0.4985002994537364,-0.25024487656583894,1.2472454754733118,0.12412771144394874,0.8728728874635241,-1.0313998509916509,94.07217837834136,53.39701967525924,0.37437258800978773,4,-0.42750024795532404,-0.16000032424926935,-0.1056253910064715,0.11624956130981268,0.057499885559080255,2,-0.01481196873688051,1.0102023538204405,12.717499732971193,3.117649698751248,12.022500038146973,1.1176422189560156,11.9399995803833,-0.01481196873688051
5427,2008-04-03,12.817500114440918,12.887499809265135,12.654999732971193,12.792499542236328,5036400.0,-0.0007795929537467439,1.8181833945033843,0.17241719502249137,63.88582047741035,43.74943503816467,-0.5162098949210314,-0.50476149210313,-0.16335617781277634,0.15480850961478154,12.289493660826697,0.23250007629394176,-0.41709915739856385,0.5107500553131104,-0.14141252192216136,1.162912632548382,0.1846687666954736,0.8368313439307471,-0.9560656379167689,92.80208680644103,47.2999506553933,0.32608128861763624,4,-0.41625022888183594,-0.15000009536743164,0.04062485694885254,0.1262497901916504,-0.029999732971191406,3,0.02047979769232766,1.4807688075413563,12.827500343322756,1.0102023538204405,12.717499732971193,3.117649698751248,12.022500038146973,0.02047979769232766
5428,2008-04-04,12.88249969482422,12.96500015258789,12.69499969482422,12.869999885559082,4038000.0,0.0050711589469829566,2.0422462565077732,0.4999809269502904,69.01246595568715,47.33528072251845,-0.525565423950388,-0.5891371268574819,-0.21025564605938563,0.09119969741687228,12.988892709194493,0.2700004577636701,-0.2764488349863452,0.5688746452331568,-0.1052689521053427,1.2430182425716563,0.23180284656390704,0.9059464439024065,-0.9389799916807924,92.14281497359248,40.81525588025109,0.3370717986692499,4,-0.44249963760376154,-0.30249977111816584,0.03187537193298162,0.06125020980834783,0.13000011444091442,4,0.03687175569354495,1.8181833945033843,12.817500114440918,1.4807688075413563,12.827500343322756,1.0102023538204405,12.717499732971193,0.03687175569354495
5429,2008-04-07,12.744999885559082,12.86750030517578,12.727499961853027,12.779999732971193,3772800.0,-0.01067337958644643,-3.0000272479563526,-2.8000305180435374,70.20784364857569,51.40289763461375,-0.36052873787269313,-0.4550831154004946,-0.06079658723864867,0.22730894594733897,13.030102880323613,0.15499973297119318,-0.17827756412872198,0.41874985694885325,-0.2785578440427763,1.1160575579404828,0.07009600645303848,0.767403707444668,-0.6993321374712078,70.16946303300682,13.535815995517808,0.3486538504958149,4,-0.30499982833862305,-0.16499996185302734,0.16937518119812012,0.19875001907348633,0.47749996185302734,0,0.03471950713332683,2.0422462565077732,12.88249969482422,1.8181833945033843,12.817500114440918,1.4807688075413563,12.827500343322756,0.03471950713332683
5430,2008-04-08,12.612500190734865,12.797499656677244,12.53499984741211,12.6225004196167,3716400.0,-0.01039620996578805,-2.181798215193949,0.28572207084462137,67.55554726683411,55.30982992818256,-0.21584692677833672,-0.31822481676953807,0.09107352638388555,0.35775323227077216,12.60417061709956,0.26249980926513494,-0.10234188068033667,0.27312517166137873,-0.43584894417640285,0.9820992874991603,-0.08136188625751295,0.6276122295802704,-0.47489920219698867,18.023322865102166,-42.16591244753436,0.35448705791889085,4,-0.17250013351440607,-0.03250026702881037,0.3818747997283918,0.3312497138977033,0.28999996185302557,1,0.05887011617624416,-3.0000272479563526,12.744999885559082,2.0422462565077732,12.88249969482422,1.8181833945033843,12.817500114440918,0.05887011617624416
5431,2008-04-09,12.5649995803833,12.732500076293945,12.489999771118164,12.602499961853027,5355600.0,-0.0037661533901468536,-1.586669921875,3.7499523173762146,62.97616133616038,58.25414010661863,-0.12987943818088254,-0.2990519451261946,0.1451385887936425,0.39926882775133166,12.792002038453642,0.24250030517578125,-0.0469696855346875,0.23387455940246582,-0.4596318759803104,0.927380994785242,-0.1128786582889223,0.5806277770938539,-0.3446586754404226,15.789420849110774,-43.58321052431253,0.34675321769138845,4,-0.1249995231628418,0.015000343322753906,0.43312549591064453,0.3787503242492676,0.5399999618530273,2,0.031237635534278052,-2.181798215193949,12.612500190734865,-3.0000272479563526,12.744999885559082,2.0422462565077732,12.88249969482422,0.031237635534278052
5432,2008-04-10,12.65250015258789,12.789999961853027,12.542499542236328,12.6225004196167,4548400.0,0.006963834072959196,-1.6052471753893722,-0.7999847413661564,61.74660396118106,60.81343451657801,-0.13605994676155753,-0.3850282169213912,0.06422625540282745,0.3058720297260642,13.268427513757796,0.24750041961669922,0.017736795209314593,0.30787510871887136,-0.4002009638149122,1.015951181252655,-0.04616292754801954,0.6619131449857623,-0.35769332288051103,34.210579150889224,-21.677374793158272,0.3540380362668914,4,-0.21250009536743164,-0.07250022888183594,0.3756248950958252,0.29124975204467773,0.48999977111816406,3,0.018375820864652725,-1.586669921875,12.5649995803833,-2.181798215193949,12.612500190734865,-3.0000272479563526,12.744999885559082,0.018375820864652725
5433,2008-04-11,12.279999732971193,12.59749984741211,12.262499809265135,12.574999809265135,5058000.0,-0.029440854781614623,-1.0303037308903742,-9.83342340337592,48.94560357675112,61.4583511897049,0.3237915605684272,-0.005318450286825538,0.44073413308411347,0.6708091398739402,12.964579823853834,0.3900003433227557,0.09554567266212288,-0.06937527656554998,-0.7742098384182139,0.6354592852871139,-0.42179255749188194,0.283042004360782,0.6850004196166974,2.8925470019189685,-48.116226880469185,0.352417280926332,4,0.3162503242492658,0.15500020980834783,0.7950005531311017,0.6637501716613752,0.842500686645506,4,0.04132741527151018,-1.6052471753893722,12.65250015258789,-1.586669921875,12.5649995803833,-2.181798215193949,12.612500190734865,0.04132741527151018
5434,2008-04-14,12.202500343322756,12.380000114440918,12.19499969482422,12.255000114440918,5250000.0,-0.006311025352904176,-4.4814071771689274,0.17796527979826982,45.86549396714737,61.02465760681147,0.47998464663224993,0.08915656630036928,0.5082861255105922,0.740577042127315,12.456981525994781,0.18500041961669744,0.17024793991340026,-0.15474967956542862,-0.8487007788433445,0.5392014197124873,-0.5017252292043874,0.1922258700735302,0.7484498023986799,1.2449209914414723,-43.54001550304993,0.34697554963895827,4,0.377499580383299,0.10999965667724432,0.8643748760223371,0.7412495613098127,0.7699995040893537,0,0.06637979456280974,-1.0303037308903742,12.279999732971193,-1.6052471753893722,12.65250015258789,-1.586669921875,12.5649995803833,0.06637979456280974
5435,2008-04-15,12.267499923706055,12.297499656677244,12.11750030517578,12.25,4863600.0,0.005326742762098435,3.6451811380195083,-0.33333333333334464,50.80459377003263,60.11112599553109,0.38491799772265445,0.058460911533968485,0.4280865192903125,0.6724565896151038,11.557455358022942,0.17999935150146484,0.25097228358873735,-0.10962510108947754,-0.7666023383555771,0.547352136176622,-0.43811371972252644,0.21886351754357136,0.6532122039794928,22.30478737660745,-20.494913449822306,0.32848861863304957,4,0.27375030517578125,0.04500007629394531,0.7293753623962402,0.6762499809265137,0.48000049591064453,1,0.07784796654945048,-4.4814071771689274,12.202500343322756,-1.0303037308903742,12.279999732971193,-1.6052471753893722,12.65250015258789,0.07784796654945048
5436,2008-04-16,12.75,12.880000114440918,12.5,12.5,7420400.0,0.03933157361277417,-2.0400009155273438,14.285776566757493,64.3363781334038,60.16118795730814,-0.122627163576281,-0.36995840633272614,-0.06069350913131544,0.18921049926022704,10.545110294034155,0.6125001907348633,0.3303896712870884,0.3264999866485603,-0.29565331489929925,0.9486532881964198,0.015423335874631405,0.6375766374224892,-0.6324996948242205,82.95080039872981,34.30300994822301,0.3110766507739295,4,-0.20874977111816406,-0.4375,0.2193751335144043,0.19374990463256836,-0.04500007629394531,2,0.01196079628140323,3.6451811380195083,12.267499923706055,-4.4814071771689274,12.202500343322756,-1.0303037308903742,12.279999732971193,0.01196079628140323
5437,2008-04-17,12.72249984741211,12.832500457763672,12.53499984741211,12.78499984741211,4840000.0,-0.0021568747127757026,2.7777562487889944,-0.25,66.35318662632201,59.86571247626757,-0.12294940050069059,-0.302647160492004,-0.02751073485383948,0.21815229187756202,10.084367834694161,0.2975006103515625,0.3414561373126688,0.2638748645782467,-0.3414556167577558,0.8692053459142492,-0.03879037608975544,0.5665401052462489,-0.6049995422363299,79.34422210798978,23.837270806802067,0.30266524066800166,4,-0.22374963760375977,-0.4099998474121094,0.2031252384185791,0.22125005722045898,-0.13749980926513672,3,0.030064822119217682,-2.0400009155273438,12.75,3.6451811380195083,12.267499923706055,-4.4814071771689274,12.202500343322756,0.030064822119217682
5438,2008-04-18,13.524999618530273,13.572500228881836,12.8725004196167,13.0,12344000.0,0.06307720815429207,1.2580608443390278,-8.399993896484375,74.13653796481468,60.30223406696079,-0.9216471629101246,-1.0528002886839332,-0.8107752820666043,-0.5789432140602973,10.126716966384402,0.8500003814697266,0.3356984872134454,0.9988746643066406,0.24408565531142834,1.753663673301853,0.6214801598090354,1.3762691688042459,-1.3922493171691919,96.7353530692584,35.142968268532144,0.37739450449760614,4,-0.6799993515014648,-0.9087495803833008,-0.599374532699585,-0.5812497138977051,-0.7950000762939453,4,-0.028280939416823747,2.7777562487889944,12.72249984741211,-2.0400009155273438,12.75,3.6451811380195083,12.267499923706055,-0.028280939416823747
5439,2008-04-21,13.335000038146973,13.545000076293945,13.217499732971193,13.4375,10558800.0,-0.0140480285206801,1.0629935450539503,-0.19523816443900294,61.84084922546648,59.66726761791995,-0.7142676568373609,-0.825789977955667,-0.6164886623101324,-0.3770049551135042,11.048406280606784,0.32750034332275213,0.3146749626194474,0.7585000991821289,-0.07123416545138284,1.5882343638156406,0.34363296686537304,1.1733672314988848,-1.1446597396850606,83.67696198018194,25.792230633702147,0.4148671323167557,4,-0.48999977111816406,-0.71875,-0.5200002193450928,-0.3912501335144043,-0.5850000381469727,0,-0.01593547940925255,1.2580608443390278,13.524999618530273,2.7777562487889944,12.72249984741211,-2.0400009155273438,12.75,-0.01593547940925255
5440,2008-04-22,12.859999656677244,13.212499618530273,12.842499732971193,13.210000038146973,8878800.0,-0.03562057593632628,1.0845090854385733,3.414639138808529,50.54666635866749,58.286212620420734,-0.2240261680533724,-0.33072972523424227,-0.1392474002327706,0.10098618886962996,11.634784007373991,0.4925003051757795,0.2629500792995305,0.25999975204467596,-0.5741055089005673,1.0941050129899192,-0.15705287842794569,0.6770523825172976,-0.6143729609985353,33.566394391595765,-18.92539337487564,0.4170526304726215,4,-0.014999389648435724,-0.24374961853027166,-0.10249972343444647,0.08375024795532404,0.05749988555908381,1,0.008748071052743223,1.0629935450539503,13.335000038146973,1.2580608443390278,13.524999618530273,2.7777562487889944,12.72249984741211,0.008748071052743223
5441,2008-04-23,13.175000190734865,13.192500114440918,12.880000114440918,12.984999656677244,6425200.0,0.0244945989476808,1.7777730682829653,-0.5428580770677073,55.45385293135177,57.587018061550815,-0.49550625816255867,-0.602384710096409,-0.45200787139962095,-0.21359239333119895,11.877219492470568,0.33250045776367365,0.22479147820670775,0.5278752803802504,-0.32509216109146344,1.3808427218519643,0.10139155964439261,0.9543590011161083,-0.8762985537280308,61.68675739821213,13.703482971352855,0.4264837207358572,4,-0.32999992370605646,-0.5587501525878924,-0.5225002765655535,-0.2312502861022967,-0.08500003814697443,2,-0.0324477999946291,1.0845090854385733,12.859999656677244,1.0629935450539503,13.335000038146973,1.2580608443390278,13.524999618530273,-0.0324477999946291
5442,2008-04-24,13.244999885559082,13.3725004196167,12.982500076293945,13.02750015258789,5257200.0,0.005313069738962284,-1.5365885428781436,1.1447322190432954,55.52170847289804,58.317696383344924,-0.528163314780361,-0.6088953687610648,-0.5208422043126841,-0.2830382316339506,12.05123306218823,0.3900003433227539,0.20354536967744608,0.5377499580383294,-0.3052348658770576,1.3807347819537164,0.11625754608063588,0.9592423699960229,-0.895346304877247,55.13696974764216,12.213321292070106,0.42149241195769355,4,-0.39999961853027344,-0.5049996376037598,-0.6937499046325684,-0.4524998664855957,-0.46500015258788885,3,-0.04077009939741749,1.7777730682829653,13.175000190734865,1.0845090854385733,12.859999656677244,1.0629935450539503,13.335000038146973,-0.04077009939741749
5443,2008-04-25,12.699999809265135,13.204999923706055,12.517499923706055,13.199999809265135,9042800.0,-0.04114760898474268,1.6960772214056592,-2.298853397057856,49.39024295689648,58.70933515998371,0.09239545851730568,-0.004256880443138655,0.012969702421740337,0.26250567548576953,11.542522803117059,0.7274999618530273,0.18858048424921492,-0.0452501296997081,-0.8072365455280046,0.7167362861285884,-0.42624333761385635,0.33574307821444016,-0.3014323626552997,17.761543402152395,-20.818639881143167,0.3809932079141484,4,0.14500045776367365,0.0437502861022967,-0.24937486648559393,0.0275001525878924,0.03250026702881037,4,-0.009055100224038215,-1.5365885428781436,13.244999885559082,1.7777730682829653,13.175000190734865,1.0845090854385733,12.859999656677244,-0.009055100224038215
5444,2008-04-28,12.6899995803833,12.824999809265135,12.670000076293945,12.75,4800000.0,-0.000787419608820672,-2.100012397837019,0.12000083923339844,51.086185934758234,58.74062317828655,0.19983440673999198,0.061466177809322176,0.018930201506101696,0.27179957231954965,10.981153932254008,0.15499973297118963,0.1710714048991857,-0.08862533569335973,-0.7717093740008067,0.5944587026140873,-0.43016735484708235,0.2529166834603629,-0.24447482248258545,20.17538673980768,-20.137402072675616,0.3415420191537234,4,0.3462505340576172,0.05375051498413086,-0.23937463760375977,-0.022499561309814453,0.27250003814697266,0,0.003152085356634693,1.6960772214056592,12.699999809265135,-1.5365885428781436,13.244999885559082,1.7777730682829653,13.175000190734865,0.003152085356634693
5445,2008-04-29,12.84000015258789,12.8725004196167,12.619999885559082,12.619999885559082,6378800.0,0.011820376451112447,-1.2954566143735884,-3.666645474052293,53.74660074968655,57.56398124676241,0.1559869068337303,-0.08314953493295008,-0.13723833678617225,0.12531084509497248,11.16391700432471,0.2525005340576172,0.22020605175891816,0.05525021553039622,-0.6277229102584165,0.738223341319209,-0.28623634736401016,0.3967367784248026,-0.34939637584793104,37.71930313775399,-5.460250455890353,0.34148656289440615,4,0.2049999237060547,-0.09625005722045898,-0.3893752098083496,-0.1725001335144043,0.3175001144409162,1,-0.007009357594886856,-2.100012397837019,12.6899995803833,1.6960772214056592,12.699999809265135,-1.5365885428781436,13.244999885559082,-0.007009357594886856
5446,2008-04-30,12.637499809265135,12.904999732971193,12.529999732971193,12.807499885559082,6342000.0,-0.015771054588495592,1.0547958090559724,-0.7727266816075542,49.80184491218007,55.724943278524414,0.3809073644186043,0.11002778653874223,0.06547924541688488,0.3267482173122591,10.883304394530008,0.375,0.2849822744224806,-0.1377501010894786,-0.823499537125576,0.5479993349466188,-0.4806248191075273,0.2051246169285701,0.935000419616701,14.035066193882226,-29.02820799332161,0.3428747180180489,4,0.40750026702881037,0.1062502861022967,-0.18687486648559393,0.030000209808351386,-0.13749980926513494,2,0.02215626011451355,-1.2954566143735884,12.84000015258789,-2.100012397837019,12.6899995803833,1.6960772214056592,12.699999809265135,0.02215626011451355
5447,2008-05-01,13.079999923706055,13.095000267028807,12.297499656677244,12.637499809265135,14104000.0,0.03501484637938446,2.3756582359981926,-2.602940681484124,60.37613602882146,54.196009730080725,-0.006200427352370141,-0.3286481329352071,-0.38084509449655,-0.12051964780359015,10.72296633384222,0.7975006103515625,0.34882662470349857,0.2916250228881836,-0.40744813136864977,0.990698177145017,-0.05791155424023309,0.6411616000166003,0.4716502952575681,86.225899369787,36.50819920436648,0.3495365771284167,5,-0.15875005722045898,-0.33624982833862305,-0.7024998664855957,-0.41249990463256836,-0.7399997711181641,3,0.0007645434969545395,1.0547958090559724,12.637499809265135,-1.2954566143735884,12.84000015258789,-2.100012397837019,12.6899995803833,0.0007645434969545395
5448,2008-05-02,13.357500076293945,13.592499732971193,13.227499961853027,13.399999618530273,10430000.0,0.021215608119764084,-1.4132234531548633,-0.09604413840666348,64.24166922822015,54.46276750816447,-0.3463851496526864,-0.5994731516349283,-0.6525761349684807,-0.4031782715543475,10.431985758882135,0.5124998092651385,0.3466129166733438,0.5453751564025886,-0.19803140894464022,1.2887817217498174,0.1736718737289742,0.917078439076203,-1.060000419616701,81.85330943378987,24.92992496884044,0.3717032826736143,5,-0.41250038146972656,-0.6037502288818359,-0.9800000190734863,-0.690000057220459,-0.9549999237060547,4,-0.043234163580329166,2.3756582359981926,13.079999923706055,1.0547958090559724,12.637499809265135,-1.2954566143735884,12.84000015258789,-0.043234163580329166
5449,2008-05-05,13.1875,13.479999542236328,13.13249969482422,13.3774995803833,4856800.0,-0.012726938073962746,-1.3166641765186615,4.470626514675523,61.05768856036043,55.63065886390813,-0.22295429997863891,-0.4159482021159775,-0.48607815354340644,-0.24444714993834538,10.043884914018356,0.3474998474121076,0.3401701405165021,0.3532500743865974,-0.407872868808445,1.1143730175816398,-0.027311397210922905,0.7338115459841177,-0.8900003433227557,68.72589118834436,7.116830424503647,0.38056147159752085,5,-0.24250030517578125,-0.4337501525878906,-0.809999942779541,-0.5199999809265137,-1.1649999618530273,0,-0.0345023638829236,-1.4132234531548633,13.357500076293945,2.3756582359981926,13.079999923706055,1.0547958090559724,12.637499809265135,-0.0345023638829236
5450,2008-05-06,13.354999542236328,13.420000076293945,13.0600004196167,13.11750030517578,4796800.0,0.012701387089010696,-1.042556990655318,-1.2499987451626111,57.867351757637316,55.89882540016208,-0.3496202976722529,-0.5533394271573915,-0.6643128582621749,-0.4192823718830603,10.191089294289881,0.3599996566772461,0.23080841505094618,0.48362464904785085,-0.3039306079702726,1.2711799060659743,0.08984702053878912,0.8774022775569126,-1.0315998840332057,81.66021801214508,21.81093402269341,0.39377762850906145,5,-0.4099998474121094,-0.4999995231628418,-0.9774994850158691,-0.6874995231628418,-0.8199996948242188,1,-0.0293897369644035,-1.3166641765186615,13.1875,-1.4132234531548633,13.357500076293945,2.3756582359981926,13.079999923706055,-0.0293897369644035
5451,2008-05-07,12.957500457763672,13.352499961853027,12.802499771118164,13.352499961853027,9617200.0,-0.029764065750472857,1.7848145885795546,-1.6631611493920433,52.787670247262966,55.595043375091514,0.015401553125446554,-0.13167870152886074,-0.28932037336874394,-0.034019708360055745,10.512333972140887,0.5524997711181641,0.1750843818023089,0.0665005207061764,-0.7083685041802248,0.8413695455925776,-0.3209339917370251,0.4539350331493779,-0.6087187980651887,50.96530982262395,-6.152874827902444,0.3874345124432007,5,-0.012500762939453125,-0.10250043869018555,-0.4668753147125244,-0.29000043869018555,-0.3775005340576172,2,0.015435060945361734,-1.042556990655318,13.354999542236328,-1.3166641765186615,13.1875,-1.4132234531548633,13.357500076293945,0.015435060945361734
5452,2008-05-08,12.885000228881836,13.05500030517578,12.77750015258789,13.05500030517578,6732400.0,-0.0055952325927487445,2.2647062123439534,0.4303804803144428,40.81780089582432,54.64254981275016,0.03516336934155362,-0.043075564956605916,-0.24280930375149623,0.0314863821731457,10.70419974906796,0.27750015258788885,0.1876783870839489,-0.01762471199035609,-0.7843615518022169,0.7491121278215047,-0.4009931318962874,0.3657437079155752,-0.5113442077178991,13.19020020150034,-37.30907121573393,0.38336841990593085,5,0.05999946594238281,-0.03000020980834961,-0.35125017166137695,-0.2175002098083496,-0.29250049591064275,3,-0.029879722316097035,1.7848145885795546,12.957500457763672,-1.042556990655318,13.354999542236328,-1.3166641765186615,13.1875,-0.029879722316097035
5453,2008-05-09,12.787500381469727,12.922499656677244,12.649999618530273,12.772500038146973,2422000.0,-0.007566926323645862,-1.0961446057124695,-0.08823727406343707,41.930736697406324,53.62527767526662,0.16358295033438353,0.09949558729586805,-0.1621677077159216,0.11883929831899565,11.184335694762263,0.2725000381469709,0.1532124485065367,-0.14049959182739258,-0.8520833305094939,0.5710841468547088,-0.49629146116844325,0.2152922775136581,-0.38946748606964476,16.566358503443567,-28.507788169440346,0.3557918693410505,5,0.1574993133544922,0.06749963760375977,-0.2531254291534424,-0.12000036239624023,-0.5525007247924822,4,-0.03499512926938442,2.2647062123439534,12.885000228881836,1.7848145885795546,12.957500457763672,-1.042556990655318,13.354999542236328,-0.03499512926938442
5454,2008-05-12,13.012499809265135,13.03499984741211,12.667499542236328,12.835000038146973,3274800.0,0.017595262645814236,2.303375795086324,11.833047237586506,52.42641457900247,53.47859032296837,-0.012135082930539554,-0.06504414600984809,-0.39974358443404157,-0.11446302835694766,11.394172953541725,0.36750030517578125,0.11529965494899308,0.04399986267089595,-0.5806102951478422,0.6686100204896341,-0.26830521623847225,0.35630494158026416,-0.5905775771136312,47.07791886094175,0.5254766915768272,0.312305078909369,5,-0.06750011444091619,-0.15749979019164861,-0.5024998188018781,-0.3449997901916486,-0.9875001907348615,0,-0.04687797622428502,-1.0961446057124695,12.787500381469727,2.2647062123439534,12.885000228881836,1.7848145885795546,12.957500457763672,-0.04687797622428502
5455,2008-05-13,13.22249984741211,13.2524995803833,12.925000190734865,13.03499984741211,5376000.0,0.016138331698375863,1.6464654248965263,1.0563393902923994,50.78188750000388,53.58748394383769,-0.18122989070701223,-0.2106286276106779,-0.6187690549563758,-0.33122993022207936,11.315314939441828,0.3274993896484357,0.14862491465216188,0.20624990463256765,-0.33288555510615936,0.7453853643712947,-0.06331782523679585,0.47581763450193115,-0.7771660652442112,81.49465467503818,35.33409340416729,0.2695677298693635,5,-0.2775001525878906,-0.36749982833862305,-0.7124998569488525,-0.554999828338623,-0.9974994659423828,1,-0.09075438253833668,2.303375795086324,13.012499809265135,-1.0961446057124695,12.787500381469727,2.2647062123439534,12.885000228881836,-0.09075438253833668
5456,2008-05-14,12.90250015258789,13.22249984741211,12.859999656677244,12.9375,7442400.0,-0.024201149443525916,-5.041627592783765,-0.18666585286458334,44.79087767931764,51.8557885716706,0.20150346580053302,0.1279414105441532,-0.3182274611296201,-0.021443463659792883,11.026864748193596,0.36250019073486506,0.17065104240756312,-0.12137479782104421,-0.6488425572075585,0.40609296156547003,-0.38510867751430133,0.1423590818722129,-0.4342230514039258,41.908804986648555,-2.9875698028196638,0.26373387969325757,5,0.2187495231628418,-0.0475001335144043,-0.3925001621246338,-0.2350001335144043,-0.8649997711181641,2,-0.028482875476042557,1.6464654248965263,13.22249984741211,2.303375795086324,13.012499809265135,-1.0961446057124695,12.787500381469727,-0.028482875476042557
5457,2008-05-15,13.104999542236328,13.147500038146973,12.774999618530273,12.854999542236328,5582000.0,0.015694585332581612,1.223876518045742,-7.142888283378746,56.87605952614189,51.0373874936619,0.0032667337495304594,-0.04683398584779219,-0.5365405915876522,-0.23368101837668753,10.799039525143064,0.3725004196166992,0.17632991161310052,0.06199960708618235,-0.4468679845283319,0.5708671987006966,-0.19243418872107476,0.31643340289343946,-0.6142379884166189,75.5186643176994,26.066728473534994,0.2544337958072574,5,-0.039999961853027344,-0.2499995231628418,-0.5949995517730713,-0.4374995231628418,-1.109999656677246,3,-0.040061017693151624,-5.041627592783765,12.90250015258789,1.6464654248965263,13.22249984741211,2.303375795086324,13.012499809265135,-0.040061017693151624
5458,2008-05-16,13.142499923706055,13.260000228881836,13.022500038146973,13.2524995803833,6614800.0,0.0028615324517078378,2.799974060256498,-0.4399986267089844,57.61144679104914,50.65447174151622,-0.07592275529798442,-0.12064510041297183,-0.5730618795273763,-0.2823571603652102,8.995424450861812,0.23750019073486328,0.21932393080202672,0.11862497329711985,-0.340265180889773,0.5775151274840127,-0.11082010379632656,0.34807005039056627,-0.6297036063033161,80.16874784719339,25.89762456702539,0.22944507709344603,5,-0.10750007629394531,-0.28749990463256836,-0.6324999332427979,-0.47499990463256836,-1.2474994659423828,4,-0.04184897804281418,1.223876518045742,13.104999542236328,-5.041627592783765,12.90250015258789,1.6464654248965263,13.22249984741211,-0.04184897804281418
5459,2008-05-19,13.1225004196167,13.272500038146973,13.012499809265135,13.137499809265135,3797200.0,-0.0015217427586422527,-1.2127621583013906,0.1363585133037821,54.96922573664477,50.33245773918371,-0.07388261372203786,-0.12372525797962908,-0.5441554295553317,-0.2752401284564794,7.106164441722748,0.2600002288818377,0.18002628273604593,0.1092504501342777,-0.32866955775194917,0.5471704580205046,-0.10970955380883574,0.32821045407739113,-0.5881100339025913,69.84934833907455,12.927499057167125,0.2189600039431134,5,-0.12125062942504883,-0.2675004005432129,-0.6068754196166992,-0.4550004005432129,-1.0650005340576172,0,-0.06763198586854213,2.799974060256498,13.142499923706055,1.223876518045742,13.104999542236328,-5.041627592783765,12.90250015258789,-0.06763198586854213
5460,2008-05-20,12.97249984741211,13.272500038146973,12.890000343322756,13.095000267028807,4329200.0,-0.011430791953365493,-1.6608727381288249,8.167026958291794,56.00358909939245,50.68978205608699,0.018052927143559216,0.037034464343889795,-0.38221338799618465,-0.14175963877428366,6.259758716748879,0.382499694824217,0.09081142674993892,-0.04637513160705531,-0.47886322882974675,0.38611296561563613,-0.262619180218401,0.1698689170042904,-0.4169472747528591,39.69850498498084,-21.71265874541222,0.21624404861134544,5,-0.011250019073486328,-0.11749982833862305,-0.526249885559082,-0.30499982833862305,-1.29249954223633,1,-0.07303913972069564,-1.2127621583013906,13.1225004196167,2.799974060256498,13.142499923706055,1.223876518045742,13.104999542236328,-0.07303913972069564
5461,2008-05-21,12.7475004196167,13.145000457763672,12.6850004196167,13.015000343322756,8633200.0,-0.017344338442239038,-1.343949694581185,2.1836653665600574,43.53741799226606,50.9919617334694,0.23482561311190686,0.24070565038376657,-0.15989117958805998,0.06835721978999487,5.556345574099446,0.46000003814697266,0.018297059943554572,-0.24999957084655833,-0.6921473312589352,0.19214818956581858,-0.4710734510527459,-0.02892569064037076,-0.17120890375121078,10.638304779899942,-45.66625195540689,0.2210738802061884,5,0.21374940872192383,0.19749927520751953,-0.32062530517578125,-0.08000040054321289,-1.2725000381469727,2,-0.04098843074701253,-1.6608727381288249,12.97249984741211,-1.2127621583013906,13.1225004196167,2.799974060256498,13.142499923706055,-0.04098843074701253
5462,2008-05-22,12.704999923706055,12.88249969482422,12.6274995803833,12.6274995803833,4606800.0,-0.0033340258491180164,-5.580618962653094,-0.28972099224938663,36.042763818193386,50.337742524667966,0.27838285744132385,0.2536828799731623,-0.10941428834180122,0.09118595756921977,4.502939404662061,0.25500011444091975,-0.0536194738414153,-0.2655000686645508,-0.7099558903325942,0.17895575300349265,-0.4877279794985725,-0.04327215783052907,-0.10838424349845255,12.015548576734503,-39.361229594304746,0.2222279108340213,5,0.24499988555908203,0.23999977111816406,-0.2781248092651367,-0.03749990463256836,-1.3625001907348615,3,-0.05253833500548488,-1.343949694581185,12.7475004196167,-1.6608727381288249,12.97249984741211,-1.2127621583013906,13.1225004196167,-0.05253833500548488
5463,2008-05-23,12.585000038146973,12.635000228881836,12.4975004196167,12.635000228881836,5204400.0,-0.009445091403359696,4.499971389879647,-0.645160893373531,36.83058765162395,48.60487286607035,0.40972415960285247,0.3843303444479371,0.023699005442466614,0.19277213344725475,4.740536176720423,0.20749950408935547,-0.0797254241878882,-0.3797499656677239,-0.8415766045925555,0.08207667325710766,-0.6106632851301406,-0.14883664620530723,1.0074996948242205,11.290278916034781,-36.32667564026945,0.230913319462416,5,0.3000001907348633,0.3599996566772461,-0.17937493324279785,0.08249998092651367,-1.2600002288818377,4,-0.046881219769528304,-5.580618962653094,12.704999923706055,-1.343949694581185,12.7475004196167,-1.6608727381288249,12.97249984741211,-0.046881219769528304
5464,2008-05-27,12.729999542236328,12.800000190734865,12.52750015258789,12.567500114440918,7229600.0,0.01152161332140178,-1.2474290051479033,-3.249976158233039,36.20307517151419,46.9850048295715,0.24634346520512196,0.25558517182817475,-0.101718493423407,0.03093326955364617,4.805491519367383,0.27250003814697443,-0.04303063451429523,-0.23675045967102015,-0.6938899052133376,0.2203889858712973,-0.4653201824421789,-0.00818073689986143,0.8406002044677745,29.999901556151144,-12.76095333287978,0.22856972277115833,5,0.1550006866455078,0.21500015258789062,0.0006256103515625,-0.0624995231628418,-0.7924995422363281,1,-0.06559301763540903,4.499971389879647,12.585000038146973,-5.580618962653094,12.704999923706055,-1.343949694581185,12.7475004196167,-0.06559301763540903
5465,2008-05-28,12.75,12.852499961853027,12.640000343322756,12.725000381469727,4368400.0,0.00157112792481362,-1.1794866778825677,0.1538443480659417,44.50329579938419,46.95305128735667,0.1701651051321207,0.24084464515720327,-0.09585915802793465,-0.004524172240753188,4.9433499281413615,0.21249961853027166,-0.0024095521118230323,-0.2122499942779541,-0.6763616602507092,0.251861671694801,-0.44430582726433165,0.01980583870842345,0.7991377601623544,38.99607189304709,-2.6143261162945777,0.232055832986378,5,0.13500022888183594,0.19499969482421875,-0.019374847412109375,-0.08249998092651367,-0.6899995803833008,2,-0.05431373446595433,-1.2474290051479033,12.729999542236328,4.499971389879647,12.585000038146973,-5.580618962653094,12.704999923706055,-0.05431373446595433
5466,2008-05-29,12.917499542236328,13.114999771118164,12.6875,12.774999618530273,4818400.0,0.013137218998927613,-1.6929190621226593,5.700083924620432,50.81965557052145,46.28011751450995,0.0056065691194220335,0.10055293168326962,-0.23348808469020454,-0.18075576076831013,5.208856363033034,0.42749977111816406,-0.017293262435904566,-0.05875043869018626,-0.49783278574593304,0.3803319083655605,-0.27829161221805876,0.16079073483768624,0.6106054711151128,68.01612367663071,21.868472742379723,0.21954117352787317,5,-0.03249931335449219,0.027500152587890625,-0.1868743896484375,-0.2499995231628418,-1.0999994277954102,3,-0.09580021528270999,-1.1794866778825677,12.75,-1.2474290051479033,12.729999542236328,4.499971389879647,12.585000038146973,-0.09580021528270999
5467,2008-05-30,13.09000015258789,13.130000114440918,12.800000190734865,12.899999618530273,5017600.0,0.013354024885972482,1.4444397349496187,1.333337794969951,57.35115256757533,46.25119593412397,-0.18913502529074933,-0.07500565196629339,-0.3798647367146124,-0.36115382180669187,5.098442330536061,0.3299999237060529,-0.039046580652648544,0.11325016021728551,-0.32635211488416616,0.5528524353187372,-0.10655097733344121,0.33305129776801223,0.4174927688888559,93.67589230787789,41.97763552774157,0.2198011375507259,5,-0.2049999237060547,-0.14500045776367188,-0.359375,-0.4225001335144043,-1.0349998474121112,4,-0.12337660445319998,-1.6929190621226593,12.917499542236328,-1.1794866778825677,12.75,-1.2474290051479033,12.729999542236328,-0.12337660445319998
5468,2008-06-02,12.779999732971193,13.11750030517578,12.699999809265135,13.114999771118164,4642400.0,-0.023682231933008113,1.4558772793443486,-1.7631531395874023,44.574093708909736,45.09618126437563,0.07156276467336653,0.19975300563418052,-0.05180084046391897,-0.05845876288467089,4.706610750224938,0.41750049591064453,-0.021156155164568702,-0.16787524223327388,-0.576982863421394,0.24123237895484628,-0.37242905282733396,0.0366785683607862,0.707293338468352,41.90864670044524,-9.945510375994836,0.20455381059405964,6,0.10500049591064275,0.16499996185302557,0.012500524520872247,-0.11249971389770685,-0.9724998474121112,0,-0.1124804405348605,1.4444397349496187,13.09000015258789,-1.6929190621226593,12.917499542236328,-1.1794866778825677,12.75,-0.1124804405348605
5469,2008-06-03,12.732500076293945,12.962499618530273,12.649999618530273,12.8725004196167,5370400.0,-0.003716718127521057,-1.0491718701632495,0.4179114250170118,37.62626554537661,43.05425642504054,0.06473014034351543,0.22284270030179876,0.008666484557831922,-0.021648607337706238,4.579879845363658,0.3125,-0.06740601985373118,-0.19262490272521937,-0.5961926535588304,0.2109428481083917,-0.394408778142024,0.009158972691585276,0.7349971421091421,18.877505342524646,-28.01997735538262,0.20178387541680548,6,0.08875036239624023,0.21249961853027344,0.061875104904174805,-0.06500005722045898,-0.755000114440918,1,-0.11054390407186176,1.4558772793443486,12.779999732971193,1.4444397349496187,13.09000015258789,-1.6929190621226593,12.917499542236328,-0.11054390407186176
5470,2008-06-04,12.962499618530273,13.0649995803833,12.607500076293945,12.654999732971193,4722800.0,0.01806397336408061,-1.2732939857979249,-2.19642236769503,51.587287971387745,43.948686422720726,-0.1864436539809109,-0.04012697431695145,-0.2074402793972432,-0.2615079091403416,4.609422872080307,0.45749950408935547,-0.11755381875806847,0.05699963569641042,-0.29319424421591656,0.4071935156087374,-0.11809730425975218,0.23209657565257302,0.4855976638970869,67.94249116140185,19.570694063658507,0.17509693995616324,6,-0.14874935150146484,-0.017499923706054688,-0.07249951362609863,-0.2949995994567871,-1.2124996185302734,2,-0.0790742255502177,-1.0491718701632495,12.732500076293945,1.4558772793443486,12.779999732971193,1.4444397349496187,13.09000015258789,-0.0790742255502177
5471,2008-06-05,13.157500267028807,13.175000190734865,12.842499732971193,12.947500228881836,5958000.0,0.01504344487846887,1.71429071899288,0.6829272074854914,51.3944410811851,45.65442834083092,-0.35444317109983636,-0.23123123438971582,-0.38091830486772515,-0.4587480412346139,4.6834364739983165,0.3325004577636719,-0.15419836338133486,0.24200029373168697,-0.12544320050334612,0.60944378796672,0.05827854661417042,0.4257220408492035,0.27158507814234056,96.91631362518781,49.83123804720326,0.18372174711751685,6,-0.32124996185302557,-0.21250057220458807,-0.26312518119811834,-0.4900002479553205,-1.5050001144409162,3,-0.08341248908520393,-1.2732939857979249,12.962499618530273,-1.0491718701632495,12.732500076293945,1.4558772793443486,12.779999732971193,-0.08341248908520393
5472,2008-06-06,12.5,13.050000190734865,12.487500190734865,13.050000190734865,9911200.0,-0.04997151842561065,1.0454538361102454,-2.61904805155293,37.16284142676505,45.69134542695771,0.3027580283262168,0.4173443599995643,0.2970333467297728,0.19653869775199695,4.748456720184584,0.6700000762939418,-0.20193455189960474,-0.39624996185302663,-0.8080799373738099,0.015580013667756631,-0.6021649496134192,-0.1903349740926341,0.9104536466600592,1.8181540749287188,-39.38500196258335,0.2059149877603918,6,0.33125019073486506,0.44499969482421875,0.3943750858306885,0.16750001907348633,-0.8900003433227557,4,-0.054599990844726554,1.71429071899288,13.157500267028807,-1.2732939857979249,12.962499618530273,-1.0491718701632495,12.732500076293945,-0.054599990844726554
5473,2008-06-09,12.34000015258789,12.662500381469727,12.220000267028807,12.640000343322756,6274400.0,-0.012799987792968759,1.5652160692615906,0.5454547030866107,35.19394499114533,45.57921985136117,0.47421907858633716,0.5713953895778108,0.47935141543404924,0.3574437783923017,4.761834690386628,0.44250011444091975,-0.19758265733265112,-0.5338747978210456,-1.0136100796137306,-0.054139516028360646,-0.7737424387173881,-0.29400715692470314,1.033535355835161,12.56543404667526,-23.980861707142058,0.23986764089634255,6,0.3575000762939453,0.5662498474121094,0.49249982833862305,0.3274998664855957,-0.3424997329711914,0,-0.023095611336142685,1.0454538361102454,12.5,1.71429071899288,13.157500267028807,-1.2732939857979249,12.962499618530273,-0.023095611336142685
5474,2008-06-10,12.40250015258789,12.529999732971193,12.237500190734865,12.2524995803833,5638800.0,0.0050648297590898395,-2.250006622762233,-0.5000015894561805,38.84540847863022,44.95056570461072,0.4027291136496416,0.4857576281298801,0.43769640231451845,0.29578253715174974,5.07650235752174,0.2924995422363281,-0.1686956474224477,-0.4408748149871826,-0.959489485310657,0.0777398553362918,-0.7001821501489189,-0.1815674798254463,0.9018232413515062,19.109937187309754,-16.333818572222327,0.259307335161737,6,0.2950000762939453,0.44749975204467773,0.44687461853027344,0.2649998664855957,-0.18000030517578125,1,-0.04797421969026594,1.5652160692615906,12.34000015258789,1.0454538361102454,12.5,1.71429071899288,13.157500267028807,-0.04797421969026594
5475,2008-06-11,12.022500038146973,12.4375,12.017499923706055,12.28499984741211,5297600.0,-0.03063899292608574,-2.0825689357696064,-1.7499920527443462,36.623614093541676,43.37322776272408,0.747263698644872,0.8129264236113052,0.8121503022538157,0.6770149112275785,5.822977348173421,0.4200000762939453,-0.1424293003732,-0.760874938964843,-1.3653609033563754,-0.1563889745733107,-1.0631179211606092,-0.45863195676907687,1.2167639681777889,0.4319752300146567,-36.57358662455553,0.3022429821957663,6,0.5737500190734863,0.6962499618530273,0.8268747329711914,0.6449999809265137,0.010000228881834161,2,-0.0037429882429745875,-2.250006622762233,12.40250015258789,1.5652160692615906,12.34000015258789,1.0454538361102454,12.5,-0.0037429882429745875
5476,2008-06-12,12.53499984741211,12.6274995803833,12.0,12.125,12289200.0,0.04262838907373623,1.1092447211260743,-1.5619053155120235,47.32704308208315,42.25943781989162,0.19534278009946604,0.28615401661966544,0.29639902912160565,0.16917913215582203,6.540606208879613,0.6274995803833008,-0.11261450104136728,-0.2300001144409176,-0.8415403888561155,0.38154015997428026,-0.5357702516485165,0.07577002276668132,0.606523032303155,50.952357164590445,10.340179454015171,0.30577013720759905,6,0.052500247955322266,0.1412501335144043,0.36500000953674316,0.13250017166137695,-0.875,3,-0.0626246395666431,-2.0825689357696064,12.022500038146973,-2.250006622762233,12.40250015258789,1.5652160692615906,12.34000015258789,-0.0626246395666431
5477,2008-06-13,12.579999923706055,12.807499885559082,12.462499618530273,12.59000015258789,6396400.0,0.0035899542753672353,-1.8163190633004025,-0.024390811228239936,49.91948287210415,42.85336994913545,0.0786636030531831,0.21060337352843916,0.2489257422270157,0.1342615921776975,6.880874227514104,0.3450002670288086,-0.1087723591775056,-0.15875005722045898,-0.7536859191031215,0.4361858046622036,-0.45621798816179115,0.13871787372087319,0.4473706680376832,71.82662611827925,26.369204660372077,0.29746793094133134,6,0.007500171661376953,0.05625009536743164,0.31999993324279785,0.08750009536743164,-0.42249965667724787,4,-0.0737281221576449,1.1092447211260743,12.53499984741211,-2.0825689357696064,12.022500038146973,-2.250006622762233,12.40250015258789,-0.0737281221576449
5478,2008-06-16,12.592499732971193,12.619999885559082,12.295000076293945,12.489999771118164,4249200.0,0.000993625543795451,3.126974707994502,-10.24976158687792,47.68713587537336,43.9712444302462,0.041091067689860594,0.1631510800024909,0.23195152764817628,0.1296642098638543,7.53354154173842,0.3249998092651367,-0.13350137971319143,-0.11875023841857768,-0.6852735852824736,0.44777310844531826,-0.40201191185052565,0.1645114350133703,0.33213379959817146,73.37459033334339,24.88943739898528,0.2832616734319482,6,-0.004999637603761542,0.043750286102293146,0.30750012397765936,0.07500028610229315,-0.5649995803833026,0,-0.07802264023253858,-1.8163190633004025,12.579999923706055,1.1092447211260743,12.53499984741211,-2.0825689357696064,12.022500038146973,-0.07802264023253858
5479,2008-06-17,12.234999656677244,12.520000457763672,12.234999656677244,12.512499809265135,5975200.0,-0.028389921292426124,-1.0540586981923283,-2.7073195694042087,42.22053960672318,42.93049461195013,0.35827581755812865,0.47511194623792186,0.585163471964842,0.4906331019884167,8.239509365372715,0.35750007629394887,-0.20113563643968746,-0.43187527656555424,-1.00178956152609,0.13803900839498162,-0.7168324190458222,-0.1469181340852863,0.5971705226351833,29.102128790339027,-19.733052985816666,0.2849571424802676,6,0.3525004386901873,0.401250362396242,0.6650002002716082,0.432500362396242,-0.627499580383299,1,-0.01941146250306025,3.126974707994502,12.592499732971193,-1.8163190633004025,12.579999923706055,1.1092447211260743,12.53499984741211,-0.01941146250306025
5480,2008-06-18,12.024999618530273,12.175000190734865,11.977499961853027,12.15250015258789,6089600.0,-0.017163877731076527,1.2898496240601238,0.4594611313492336,36.68904280424834,41.29656147006827,0.4708179374131163,0.6434795882194617,0.7926182620590083,0.7072271695564982,9.074970674346767,0.257499694824217,-0.22256287713250344,-0.5945003032684326,-1.2129057885797039,0.023905182042838646,-0.9037030459240682,-0.285297560612797,0.7239535428509107,5.722850728124663,-39.00537127692145,0.3092027426556358,6,0.4887504577636719,0.6000003814697266,0.8750002384185791,0.601250171661377,-0.20749950408935547,2,0.016424135978972743,-1.0540586981923283,12.234999656677244,3.126974707994502,12.592499732971193,-1.8163190633004025,12.579999923706055,0.016424135978972743
5481,2008-06-19,12.225000381469727,12.2475004196167,11.975000381469727,11.977499961853027,6695200.0,0.016632080605745392,-1.1584197307045871,-1.9411716307388514,37.20414944128245,41.301151249459096,0.13927816191724496,0.4240696492529885,0.5938751208335198,0.5087832699514898,9.3287940660318,0.27250003814697266,-0.2224108485618288,-0.36837453842163015,-1.007801227464162,0.2710521506209016,-0.6880878829428969,-0.048661193900363386,0.43137839596807837,30.030047918583087,-8.155223165037853,0.31971334452126593,6,0.16624975204467773,0.39874982833862305,0.674999475479126,0.40124940872192383,-0.6575002670288086,3,-0.015746430137761447,1.2898496240601238,12.024999618530273,-1.0540586981923283,12.234999656677244,3.126974707994502,12.592499732971193,-0.015746430137761447
5482,2008-06-20,12.037500381469727,12.137499809265135,11.977499961853027,12.079999923706055,8323600.0,-0.015337422834293402,1.031752951861967,-0.1717150310377115,38.60323555355695,41.67996131194928,0.28415525131699226,0.5892071813456923,0.777659069058311,0.6962067877481282,9.450261443572519,0.24750041961669922,-0.28240023405202663,-0.5224995613098145,-1.2055845771605451,0.16058545454091622,-0.8640420692351789,-0.18095705338445,0.5234854205325465,9.689929930758757,-26.866701808586328,0.34154250792536517,6,0.35374975204467773,0.586249828338623,0.9506244659423828,0.5887494087219238,0.0049991607666015625,4,-0.031360375667255136,-1.1584197307045871,12.225000381469727,1.2898496240601238,12.024999618530273,-1.0540586981923283,12.234999656677244,-0.031360375667255136
5483,2008-06-23,11.994999885559082,12.2475004196167,11.984999656677244,12.05500030517578,5509600.0,-0.003530674522433941,-5.562447101457667,1.411789785477025,38.662569509704596,41.65964587095753,0.3046032299674746,0.6168671025885111,0.8278816759173626,0.7391812319367581,9.116927737560014,0.2625007629394549,-0.3657304196878677,-0.5355000495910645,-1.2635210817579061,0.1925209825757772,-0.8995105656744844,-0.1714895335076445,0.48394795756863473,3.6696332641554994,-33.67238222433216,0.36401051608342044,6,0.39625024795532227,0.6287503242492676,0.9649999141693115,0.6312499046325684,0.4125003814697248,0,0.013547343311387738,1.031752951861967,12.037500381469727,-1.1584197307045871,12.225000381469727,1.2898496240601238,12.024999618530273,0.013547343311387738
5484,2008-06-24,11.895000457763672,12.017499923706055,11.802499771118164,11.907500267028807,6683200.0,-0.008336759378864245,-1.1772036987855814,0.2083286974489156,32.906346016407156,41.24661608460925,0.363242020026874,0.6862894680001812,0.9370988449816231,0.8325713256918306,9.458138137808863,0.21500015258789062,-0.36515466414763154,-0.5937495231628418,-1.3679068279373112,0.18040778161162763,-0.9808281755500765,-0.20667087077560709,0.5133947407319255,20.786640863920518,-12.160631674215068,0.38707865238723504,6,0.40999937057495117,0.6424994468688965,1.049999475479126,0.7312493324279785,0.05999946594238281,1,0.011139108005476128,-5.562447101457667,11.994999885559082,1.031752951861967,12.037500381469727,-1.1584197307045871,12.225000381469727,0.011139108005476128
5485,2008-06-25,12.057499885559082,12.24250030517578,11.852499961853027,12.0,4401200.0,0.013661153555429184,-1.2127681448394614,-4.60006103608824,32.20064195549524,39.56590484832171,0.2304653182540406,0.4946084315032113,0.7838000145164585,0.6614662991939397,9.715667860369624,0.39000034332275213,-0.34117180217127085,-0.39662508964538645,-1.1834260785147919,0.39017589922401896,-0.7900255840800892,-0.003224595210683745,0.25395204455612586,57.30331299545451,31.107313171375797,0.3934004944347025,6,0.24749994277954102,0.48000001907348633,0.8706250190734863,0.5687499046325684,0.08250045776367365,2,-0.037321153932092344,-1.1772036987855814,11.895000457763672,-5.562447101457667,11.994999885559082,1.031752951861967,12.037500381469727,-0.037321153932092344
5486,2008-06-26,11.68000030517578,11.970000267028807,11.670000076293945,11.920000076293945,5623200.0,-0.03130827982303552,-1.3076917433884616,-4.1739173701756735,35.409255326153286,37.95365734321605,0.5296245026584732,0.8165068556548878,1.1507485111202627,1.0298740807698898,10.46497440945858,0.3874998092651367,-0.34543015740268146,-0.7122497081756602,-1.5392287162076705,0.11472929985635005,-1.1257392121916663,-0.2987602041596542,0.5625,1.7316403353625756,-26.41001384969214,0.41348950401600515,6,0.4649996757507342,0.7424998283386248,1.2281246185302752,0.9462494850158709,0.41499996185302734,3,0.011772243636347213,-1.2127681448394614,12.057499885559082,-1.1772036987855814,11.895000457763672,-5.562447101457667,11.994999885559082,0.011772243636347213
5487,2008-06-27,11.475000381469727,11.772500038146973,11.40250015258789,11.7475004196167,8874000.0,-0.017551362872414544,1.2945780905770852,1.1354179084312752,34.85113993327286,36.52743557187156,0.6273712954266557,0.9426411242330666,1.3434842412809918,1.2306451952885187,11.425197561874622,0.36999988555908203,-0.3175211449568849,-0.836499643325805,-1.6915254350012603,0.018526148349650384,-1.2640125391635326,-0.4089867474880773,0.7674999237060529,8.579906032072792,-20.64256907899421,0.42751289583772795,6,0.4862499237060547,0.8137497901916504,1.4781243801116943,1.1512494087219238,0.9624996185302734,4,0.008060978640189287,-1.3076917433884616,11.68000030517578,-1.2127681448394614,12.057499885559082,-1.1772036987855814,11.895000457763672,0.008060978640189287
5488,2008-06-30,11.342499732971193,11.604999542236328,11.324999809265135,11.452500343322756,7160800.0,-0.011546897088779207,-2.8620530898948657,0.4036719080833074,31.880335888963018,35.37852404767599,0.6301831636144346,1.0139097567245106,1.4360572417155186,1.3601394228484747,12.735657421792732,0.2799997329711932,-0.36846795849423053,-0.8971252918243398,-1.8249101492061914,0.030659565557511925,-1.3610177205152656,-0.4332328631334139,0.7320005416870092,1.90734760188757,-27.4130946923085,0.4638924286909262,6,0.4437503814697248,0.9075002670288068,1.6050000190734846,1.2837500572204572,1.2475004196166974,0,0.061714774145449125,1.2945780905770852,11.475000381469727,-1.3076917433884616,11.68000030517578,-1.2127681448394614,12.057499885559082,0.061714774145449125
5489,2008-07-01,11.324999809265135,11.4375,11.15999984741211,11.282500267028807,9402400.0,-0.0015428630476568284,1.0747680877309043,-0.3863573311138854,36.390239436451985,35.34532367347639,0.5643748005888067,0.9703047546216386,1.4187281365873918,1.3679940252660998,14.084008318404825,0.2775001525878906,-0.44079519485352137,-0.8442502021789569,-1.826544845611112,0.13804444125319826,-1.3353975238950344,-0.3531028804628793,0.5996003723144536,15.242484256671615,-16.99965780952442,0.4911473217160777,7,0.37875032424926935,0.8425002098083514,1.5900001525878924,1.3012499809265154,1.1625003814697301,1,0.09558503099294224,-2.8620530898948657,11.342499732971193,1.2945780905770852,11.475000381469727,-1.3076917433884616,11.68000030517578,0.09558503099294224
5490,2008-07-02,11.9375,12.109999656677244,11.75,11.772500038146973,16082000.0,0.05408390296252108,-2.4285675360238885,3.882393860515214,38.779347196144215,35.52034564623881,-0.06911014999563037,0.29205045882528324,0.7931111484426587,0.7509888092990273,14.837359212681275,0.7849998474121094,-0.4985745290492112,-0.18050003051757812,-1.093011897342933,0.7320118363077768,-0.6367559639302556,0.2757559028950993,-0.7775001525878906,81.842137756777,49.820020796141854,0.45625593341267767,7,-0.2337498664855957,0.23000001907348633,0.9774999618530273,0.6887497901916504,0.9075002670288068,2,0.0014659621952715085,1.0747680877309043,11.324999809265135,-2.8620530898948657,11.342499732971193,1.2945780905770852,11.475000381469727,0.0014659621952715085
5491,2008-07-03,12.0600004196167,12.199999809265135,11.912500381469727,11.912500381469727,6640000.0,0.010261815255849127,-2.8982963178482284,0.8939398318064907,40.510960464641165,35.73231508080372,-0.24303490413643836,0.08760382168730274,0.6484919946836207,0.6228137440597035,15.214966574989862,0.2874994277954084,-0.5077694803457362,-0.0031246185302737928,-0.7733327894494195,0.7670835523888719,-0.38822870398984755,0.38197946692929996,-0.9000005722045898,86.53851973234778,57.09139834712417,0.3851040854595731,7,-0.3562502861022949,0.10749959945678711,0.8549995422363281,0.5662493705749512,0.6424999237060565,3,0.006633492613808745,-2.4285675360238885,11.9375,1.0747680877309043,11.324999809265135,-2.8620530898948657,11.342499732971193,0.006633492613808745
5492,2008-07-07,11.817500114440918,12.142499923706055,11.720000267028807,12.02750015258789,9145200.0,-0.020107818966683677,-1.0864194333051453,-1.4237287039731032,36.95287373742563,35.54234888388384,-0.03913939865380023,0.2912856593908444,0.8633430059623155,0.8572136304218638,15.644017256026496,0.42249965667724787,-0.4849956658533845,-0.21149992942810059,-0.9603909751578605,0.5373911163016594,-0.5859454522929806,0.1629455934367794,-0.6159002685546877,63.22118184094007,37.705883751583684,0.3744455228648799,7,-0.11625003814697266,0.34999990463256836,1.0974998474121094,0.8087496757507324,0.9825000762939471,0,0.023482136653316887,-2.8982963178482284,12.0600004196167,-2.4285675360238885,11.9375,1.0747680877309043,11.324999809265135,0.023482136653316887
5493,2008-07-08,12.05500030517578,12.057499885559082,11.707500457763672,11.797499656677244,6212400.0,0.020097329251948848,1.6666642446348607,-1.2261933415379584,46.84211811970313,37.09076800647228,-0.29863850806871106,0.03303284962359676,0.6179528952111131,0.6099179954591296,15.421634136125824,0.34999942779541016,-0.4741863618168978,0.04025025367736568,-0.6944352490473857,0.7749357564021171,-0.32709249768501003,0.4075930050397414,-0.8134644607543926,86.05773948000903,58.47646325796367,0.3673427513623757,7,-0.35375022888183416,0.11249971389770685,0.8599996566772479,0.5712494850158709,0.6274995803833026,1,0.03172954667284378,-1.0864194333051453,11.817500114440918,-2.8982963178482284,12.0600004196167,-2.4285675360238885,11.9375,0.03172954667284378
5494,2008-07-09,11.807499885559082,12.085000038146973,11.795000076293945,12.012499809265135,7903200.0,-0.020530934330249107,-1.521743817690279,-0.7961142036006138,46.2337730966571,38.65000479993471,-0.07247706487565964,0.2462997088674257,0.8548471318422486,0.849796685993665,15.160150836583098,0.28999996185302734,-0.464336577013416,-0.17750015258789098,-0.8940378023997244,0.5390374972239425,-0.5357689774938077,0.18076867231802574,-0.5276254825439448,20.304479080133994,-9.626926999440354,0.35826882490591677,7,-0.12750005722045898,0.3600001335144043,1.1075000762939453,0.942500114440918,1.072500228881836,2,0.0662714609030679,1.6666642446348607,12.05500030517578,-1.0864194333051453,11.817500114440918,-2.8982963178482284,12.0600004196167,0.0662714609030679
5495,2008-07-10,11.977499961853027,11.9975004196167,11.672499656677244,11.854999542236328,7655600.0,0.014397635226900185,2.9999765251328014,-0.5975632449129649,45.66928555718756,39.79000815893852,-0.2849880619305978,0.07668727973155853,0.6711619051731894,0.6712099006212497,14.464448146855121,0.3250007629394549,-0.4483193156111831,-0.005250072479247692,-0.7215744944074167,0.7110743494489213,-0.3634122834433331,0.3529121384848377,-0.6608205425878904,57.81994634114626,26.748455526360207,0.35816221096408496,7,-0.2975001335144043,0.19000005722045898,0.9056251049041748,0.776249885559082,0.9825000762939453,3,0.04257985643966866,-1.521743817690279,11.807499885559082,1.6666642446348607,12.05500030517578,-1.0864194333051453,11.817500114440918,0.04257985643966866
5496,2008-07-11,11.75,11.957500457763672,11.557499885559082,11.875,5586000.0,-0.018993943859535678,1.758615926968509,-1.020404667927848,45.038821690117665,40.92197279858793,-0.05198076100900728,0.2554591625978908,0.8885791791534601,0.8931040532846612,14.473473305068557,0.4200000762939453,-0.4097809965983057,-0.19350004196166992,-0.8671710068296186,0.4801709229062787,-0.5303355243956442,0.1433354404723044,-0.39798776513486267,32.906000322782056,-0.8341706265242621,0.33683548243397393,7,-0.07000017166137695,0.41750001907348633,1.1293749809265137,1.0037498474121094,0.9875001907348651,4,0.09319151208755794,2.9999765251328014,11.977499961853027,-1.521743817690279,11.807499885559082,1.6666642446348607,12.05500030517578,0.09319151208755794
5497,2008-07-14,11.65250015258789,11.84749984741211,11.6225004196167,11.802499771118164,4995600.0,-0.008297859354222115,-1.1428610354223434,1.1999969482421875,44.199835848524565,42.290806127428105,0.08196473468962928,0.2950369916964437,0.96039021498963,0.9798235731918723,15.049655547733288,0.22499942779541016,-0.3841937679968517,-0.2446249008178718,-0.8588836748807278,0.3696338732449842,-0.5517542878493007,0.06250448621355709,-0.26656841474675375,18.009524085015293,-18.727423067768434,0.30712938703142817,7,0.027499675750732422,0.4524998664855957,1.2381248474121094,1.1012496948242188,0.8450002670288086,0,0.09010943376831215,1.758615926968509,11.75,2.9999765251328014,11.977499961853027,-1.521743817690279,11.807499885559082,0.09010943376831215
5498,2008-07-15,11.609999656677244,11.80500030517578,11.420000076293945,11.619999885559082,7339600.0,-0.003647328500674396,1.0263112984992315,0.06666836209199714,45.07770877139463,43.256080497977294,0.18595573505929686,0.2742162226059044,0.9672323641787326,1.0143806011996812,15.400073317368676,0.38500022888183416,-0.3487090057874056,-0.23800039291382014,-0.7697047974683127,0.2937040116406724,-0.5038525951910664,0.027851809363426128,-0.19150519597914695,28.57136711013693,-9.762529585196742,0.2658522022772465,7,0.2000002861022967,0.3737502098083514,1.2781252861022967,1.143750190734865,0.8550004959106463,1,0.10249789571468404,-1.1428610354223434,11.65250015258789,1.758615926968509,11.75,2.9999765251328014,11.977499961853027,0.10249789571468404
5499,2008-07-16,11.9975004196167,12.0024995803833,11.532500267028807,11.552499771118164,6737600.0,0.03337646635644753,1.0659357243015708,-44.49904634750306,49.03847094352541,44.395983136575204,-0.10741464068247808,-0.13912256870674078,0.5533212984213058,0.6174365726105222,15.395590496612883,0.46999931335449396,-0.2825565868409754,0.16137533187866282,-0.34388788165834683,0.6666385454156725,-0.091256274889842,0.41400693864716764,-0.5775003433227539,99.1417742450413,60.59634941985056,0.25263160676850505,7,-0.1875004768371582,-0.013750553131103516,0.8043746948242188,0.7562494277954102,0.719999313354494,2,0.05709518166153704,1.0263112984992315,11.609999656677244,-1.1428610354223434,11.65250015258789,1.758615926968509,11.75,0.05709518166153704
5500,2008-07-17,12.22249984741211,12.302499771118164,11.970000267028807,12.045000076293945,5191600.0,0.018753858714396943,-1.030535106928191,0.39887530887215855,59.14067511405519,46.46595143095454,-0.32154977201061286,-0.36740412689784563,0.2985817205579142,0.37969564618589047,14.483524631314278,0.33249950408935725,-0.18242283558327266,0.3764997482299801,-0.15151408642551267,0.9045135828854729,0.11249283090223372,0.6405066655577265,-0.8024997711181641,90.93484970303706,45.76093894091733,0.2640069173277467,7,-0.3612499237060547,-0.23874998092651367,0.5512502193450928,0.53125,0.7399997711181641,3,0.053794254468166214,1.0659357243015708,11.9975004196167,1.0263112984992315,11.609999656677244,-1.1428610354223434,11.65250015258789,0.053794254468166214
5501,2008-07-18,12.032500267028807,12.332500457763672,11.904999732971193,12.307499885559082,7731200.0,-0.015545067110271371,1.630767515288086,-1.5492956233008557,59.44114243151392,48.964647952519904,-0.15182761528965294,-0.2029720990704984,0.468834705802049,0.5522866112541447,13.828824770832263,0.4275007247924787,-0.10018902329774626,0.19612517356872416,-0.30933588317907557,0.7015862303165239,-0.05660535480517481,0.44885570194262314,-0.5595502090454083,67.12328051286212,16.604983336400885,0.2527305283738994,7,-0.15624999999999822,-0.048750400543211114,0.6249997615814227,0.7212495803833026,0.6674995422363281,4,0.07708287974525807,-1.030535106928191,12.22249984741211,1.0659357243015708,11.9975004196167,1.0263112984992315,11.609999656677244,0.07708287974525807
5502,2008-07-21,11.65999984741211,11.837499618530273,11.604999542236328,11.662500381469727,8504800.0,-0.030957856750472246,-3.1332926436430837,0.009092863731888773,54.972590655760044,49.86803378985956,0.21901350384327145,0.1473516477107708,0.8191901675016382,0.9039578237207841,13.398350917111623,0.4275007247924787,-0.07519001755207633,-0.15750021934509206,-0.6595199700053467,0.34451953131516255,-0.4085100946752185,0.09350965598503436,-0.118285757446289,26.30133378482608,-29.111536687170027,0.251009875330127,7,0.21625041961669922,0.32375001907348633,0.9718751907348633,1.1362500190734863,1.0950002670288086,0,0.09240997919583194,1.630767515288086,12.032500267028807,-1.030535106928191,12.22249984741211,1.0659357243015708,11.9975004196167,0.09240997919583194
5503,2008-07-22,12.157500267028807,12.157500267028807,11.65250015258789,11.762499809265135,6193200.0,0.042667274968028135,1.556959641515438,-157.96643783371474,61.334239442332674,51.545863383823516,-0.2932574111259427,-0.3555812830180898,0.3080123996377093,0.39365867083017925,13.02637341693384,0.5050001144409162,-0.051901131464450856,0.331875181198118,-0.187210416562694,0.85096077895893,0.07233238231771288,0.5914179800785231,-0.5525232676391578,78.12498137355277,16.90251592187986,0.2595427988804058,7,-0.2812499999999982,-0.2675004005432111,0.45437479019165217,0.6387495994567889,0.8149995803833026,1,0.027966287898012476,-3.1332926436430837,11.65999984741211,1.630767515288086,12.032500267028807,-1.030535106928191,12.22249984741211,0.027966287898012476
5504,2008-07-23,12.02750015258789,12.27750015258789,11.920000076293945,12.09000015258789,7825200.0,-0.010692997045903985,-1.5765757096707678,-0.15822766473195746,51.41065961924806,52.18379383516357,-0.1439011680356277,-0.22677239759525492,0.4152890420509685,0.5109721192007797,12.180544760137153,0.3575000762939453,0.003921956364067114,0.19525008201599192,-0.33089770919936257,0.7213978732313464,-0.06782381359168532,0.45832397762366917,-0.4225006103515625,58.07561218604164,-0.5163542439311897,0.2630738956076777,7,-0.15124988555908203,-0.1875,0.5843749046325684,0.7687497138977051,1.1399993896484375,2,0.036374973556401624,1.556959641515438,12.157500267028807,-3.1332926436430837,11.65999984741211,1.630767515288086,12.032500267028807,0.036374973556401624
5505,2008-07-24,11.607500076293945,11.90250015258789,11.574999809265135,11.887499809265135,5909600.0,-0.034919980957437424,1.112902580762273,4.479995727539034,43.51254378353752,52.01420740109911,0.24372530072337462,0.16631322377304514,0.8004467353070623,0.9163930484419751,12.230064473365793,0.4525003433227557,-0.0045342977243088,-0.20225000381469727,-0.7263230613599649,0.3218230537305704,-0.4642865325873302,0.05978652495793568,0.7250003814697266,4.290460621153269,-48.66934488804647,0.2620365287726335,7,0.2687501907348633,0.1387500762939453,1.0043749809265137,1.1887497901916504,1.3575000762939453,3,0.09562779662988818,-1.5765757096707678,12.02750015258789,1.556959641515438,12.157500267028807,-3.1332926436430837,11.65999984741211,0.09562779662988818
5506,2008-07-25,11.817500114440918,11.81999969482422,11.592499732971193,11.725000381469727,4312800.0,0.01809175419053899,3.666718834058616,-0.3303565042353419,49.99999999999999,52.65867008459639,0.04951400814671736,-0.03463316214101653,0.5676422833662649,0.6896536549683407,11.820674079695854,0.22749996185302734,0.012329345112071621,0.0008750438690192652,-0.5196266280778676,0.5213767158159062,-0.2593757921044233,0.2611258798424618,0.4998503303527837,34.51959952486017,-16.43408384091721,0.2602508359734431,7,0.058750152587890625,-0.07124996185302734,0.7518749237060547,0.9674997329711914,1.0900001525878888,4,0.09689016230176906,1.112902580762273,11.607500076293945,-1.5765757096707678,12.02750015258789,1.556959641515438,12.157500267028807,0.09689016230176906
5507,2008-07-28,11.567500114440918,11.859999656677244,11.520000457763672,11.75,5294000.0,-0.021155066433593772,-1.4504517508136199,-1.972977431361026,42.9704403731746,52.424529151460824,0.3198214095766456,0.23468439156101617,0.7849345107721533,0.9221288922496385,10.838667601233857,0.33999919891357244,0.012003555302428026,-0.25374994277954066,-0.762992406053387,0.2554925204943057,-0.5083711744164638,0.0008712888573825239,0.7350033176422119,6.270584265815263,-38.58028881745854,0.254621231636923,7,0.3587503433227539,0.17875003814697266,0.940000057220459,1.216249942779541,1.369999885559082,0,0.09790358189929038,3.666718834058616,11.817500114440918,1.112902580762273,11.607500076293945,-1.5765757096707678,12.02750015258789,0.09790358189929038
5508,2008-07-29,12.042499542236328,12.13249969482422,11.65999984741211,11.675000190734865,8002400.0,0.041063274095188396,-1.3773574946798264,-2.0136963394560037,53.179967732519046,52.884695461349004,-0.09764448911873913,-0.19519149916506073,0.28086354747787823,0.44045188362898813,9.379725655776443,0.5649995803833026,0.04306953342289788,0.1862494945526123,-0.27874783094241273,0.6512468200476373,-0.046249168194899326,0.41874815730012394,0.2287037708740236,68.97680461691863,20.152622868205505,0.23249866274751235,7,-0.11624908447265625,-0.2962493896484375,0.46500062942504883,0.7412505149841309,0.4400005340576172,1,0.059165505442259514,-1.4504517508136199,11.567500114440918,3.666718834058616,11.817500114440918,1.112902580762273,11.607500076293945,0.059165505442259514
5509,2008-07-30,12.407500267028807,12.61750030517578,12.077500343322756,12.210000038146973,17270400.0,0.030309382492589743,-1.3351368961947874,0.5374165371310808,55.52699436768469,52.48317537841895,-0.44518673802406283,-0.5006019693278727,-0.10892202215190849,0.074859945652614,7.820205632813682,0.5750007629394513,0.09734978622354085,0.4971251964569081,0.0405667752540122,0.953683617659804,0.26884598585546016,0.7254044070583561,-0.8874998092651349,80.86559750854177,31.808716018088816,0.22827921060144768,7,-0.33874988555908025,-0.5187501907348615,0.09999990463257014,0.37624979019165217,0.17249965667724787,2,0.0455369388050475,-1.3773574946798264,12.042499542236328,-1.4504517508136199,11.567500114440918,3.666718834058616,11.817500114440918,0.0455369388050475
5510,2008-07-31,11.954999923706055,12.369999885559082,11.772500038146973,12.307499885559082,11304800.0,-0.036469903976162565,1.502617361867005,-1.7848078650274914,52.49088505575574,51.710924558890255,-0.03869037308559875,-0.049248342076792184,0.3178600796112221,0.5264071237316195,7.957379664683146,0.6350002288818342,0.14499740930741467,0.04374985694885325,-0.4130944365110949,0.5005941504088014,-0.18467228978112082,0.2721720036788273,-0.4130494689941404,39.63549215684236,-10.990785997711157,0.22842214672997366,7,0.11375045776367188,-0.06624984741210938,0.466249942779541,0.742499828338623,0.9600000381469727,3,0.10142196790197877,-1.3351368961947874,12.407500267028807,-1.3773574946798264,12.042499542236328,-1.4504517508136199,11.567500114440918,0.10142196790197877
5511,2008-08-01,12.140000343322756,12.204999923706055,11.782500267028807,12.050000190734865,7220400.0,0.0154747319780284,2.840917957743504,-0.25531960943988874,55.80011813981756,51.80287205711887,-0.23114572575776826,-0.2402666649188525,0.11601439884647213,0.3354521274499991,8.328739472945976,0.42249965667724787,0.1565921155163199,0.2247502803802508,-0.23892766760592998,0.6884282283664316,-0.007088693612839592,0.4565892543733412,-0.5765388916015635,56.49202476164681,1.668071179669873,0.2318389739930906,8,-0.07124996185302912,-0.25125026702881037,0.28124952316284,0.557499408721922,0.7074995040893537,4,0.0679571487589703,1.502617361867005,11.954999923706055,-1.3351368961947874,12.407500267028807,-1.3773574946798264,12.042499542236328,0.0679571487589703
5512,2008-08-04,12.095000267028807,12.210000038146973,11.994999885559082,12.112500190734865,6277600.0,-0.003706760710159296,1.0235344804372997,-0.1944432670707808,55.766948860399374,51.18428421468184,-0.13181333753994373,-0.18278237202841652,0.14466912401456788,0.37972408353693865,8.271398856213866,0.21500015258789062,0.11162768404856038,0.1658751964569074,-0.3020747905432586,0.6338251834570734,-0.0680997970431747,0.3998501899569895,-0.5104580382385233,45.43083150400582,-12.188699707873454,0.23397499350008283,8,-0.026249885559080255,-0.2062501907348615,0.18874979019165217,0.5362496376037615,0.8800001144409197,0,0.06717651773972166,2.840917957743504,12.140000343322756,1.502617361867005,11.954999923706055,-1.3351368961947874,12.407500267028807,0.06717651773972166
5513,2008-08-05,12.4375,12.460000038146973,12.199999809265135,12.225000381469727,8324400.0,0.0283174638618946,1.0194216467660355,-12.142888283376282,55.28845547659979,51.61515042105425,-0.4810005855612758,-0.5219158035726057,-0.2066645421506692,0.0416339578770657,8.381182904954255,0.36499977111816584,0.08631430024627917,0.48924994468688965,-0.028930444030020652,1.0074303334038,0.2301597503284345,0.7483401390453448,-0.832298609682006,78.6981954681864,25.243244414535212,0.2590901943584556,8,-0.36874961853027344,-0.5487499237060547,-0.3124997615814209,0.059999942779541016,0.8199996948242205,1,0.04020100502512558,1.0235344804372997,12.095000267028807,2.840917957743504,12.140000343322756,1.502617361867005,11.954999923706055,0.04020100502512558
5514,2008-08-06,12.59000015258789,12.637499809265135,12.354999542236328,12.46500015258789,5954000.0,0.012261318801036536,1.5681922613422827,0.5882363500911041,54.495414898918725,52.83546943387439,-0.6094044543579749,-0.6459029995327334,-0.3710831819737308,-0.10328963294442417,8.70588980629731,0.2825002670288068,0.10949613155474225,0.6026250839233391,0.015599738624056059,1.1896504292226222,0.3091124112736985,0.8961377565729798,-0.9645527839727404,94.50870875770953,43.902980467696736,0.2935126726496412,8,-0.5112500190734863,-0.6912503242492676,-0.5718750953674316,-0.13125038146972656,0.994999885559082,2,-0.008538528593412975,1.0194216467660355,12.4375,1.0235344804372997,12.095000267028807,2.840917957743504,12.140000343322756,-0.008538528593412975
5515,2008-08-07,12.487500190734865,12.642499923706055,12.427499771118164,12.479999542236328,4818000.0,-0.008141378920631381,-2.8222184546263724,0.06000518798829546,55.687496334316144,53.46741347102063,-0.41230770699539754,-0.5304315614946908,-0.2825832724353994,0.009062031220585354,8.748712166353894,0.21500015258789062,0.06250193846451779,0.4746251106262225,-0.15346584816224507,1.10271606941469,0.1605796312319896,0.7886705900204554,-0.821570724493716,81.97676804080865,32.078184451448784,0.31404547939423366,8,-0.4062500000000018,-0.45625019073486506,-0.5518751144409197,-0.11125040054321467,0.7325000762939418,3,0.0074073859105781015,1.5681922613422827,12.59000015258789,1.0194216467660355,12.4375,1.0235344804372997,12.095000267028807,0.0074073859105781015
5516,2008-08-08,12.845000267028807,12.899999618530273,12.467499732971193,12.467499732971193,8501200.0,0.028628634300978062,-1.2913868804915263,50.32905276540401,64.86825538933469,55.90050402837175,-0.6802665306231237,-0.8450151570897919,-0.6556177067005997,-0.33564904674798157,8.701693460142689,0.43249988555908025,0.08027108179409304,0.7773751735687231,0.061062328190420345,1.4936880189470259,0.41921875087957083,1.1355315962578754,-1.1204765733397632,93.92272179783976,39.34395593894499,0.35815642268915154,8,-0.5650005340576154,-0.6850004196166974,-0.9093751907348615,-0.4687504768371564,0.4524993896484375,4,0.005449567409032907,-2.8222184546263724,12.487500190734865,1.5681922613422827,12.59000015258789,1.0194216467660355,12.4375,0.005449567409032907
5517,2008-08-11,12.702500343322756,12.925000190734865,12.609999656677244,12.697500228881836,5183600.0,-0.011093804651123862,-2.4999814564623932,0.01324531752889291,57.506885894346645,56.38127271301926,-0.40212309070478547,-0.6533142995894448,-0.5361893484051716,-0.1842124339115241,8.66948555500353,0.31500053405762074,0.16512544088133652,0.5823752403259288,-0.15929531861279145,1.324045799264649,0.21153996085656956,0.953210519795288,-0.8839385756464129,69.3103820219991,16.97847000274148,0.3708352794693599,8,-0.3537502288818377,-0.5300002098083514,-0.7668752670288104,-0.3262505531311053,-0.06500053405762074,0,0.01141503642356323,-1.2913868804915263,12.845000267028807,-2.8222184546263724,12.487500190734865,1.5681922613422827,12.59000015258789,0.01141503642356323
5518,2008-08-12,12.800000190734865,12.8774995803833,12.6899995803833,12.6899995803833,5737200.0,0.007675642178853526,-2.4090719933416564,21.999618538996927,60.73662079399238,56.96012009372011,-0.4256311834601405,-0.6926012227991176,-0.6461097211137474,-0.27459281209215014,8.15025177918664,0.1875,0.21577863498546002,0.6203750610351584,-0.13968787069095967,1.3804379927612764,0.24034359517209936,1.0004065268982174,-0.8707945807526709,78.07020038849643,25.371593073792972,0.3800314658630591,8,-0.4512500762939471,-0.6275000572204608,-0.8656251430511492,-0.42375040054321467,-0.1875,1,0.013671889697433937,-2.4999814564623932,12.702500343322756,-1.2913868804915263,12.845000267028807,-2.8222184546263724,12.487500190734865,0.013671889697433937
5519,2008-08-13,12.682499885559082,12.887499809265135,12.52750015258789,12.760000228881836,6861600.0,-0.009179711205069663,1.1654146983660003,-0.7045446663892243,66.31258684728685,58.495864737223584,-0.2961647898055908,-0.5493148785746929,-0.5411200991876832,-0.15301901058610845,8.064631354791329,0.3599996566772443,0.32061779308575034,0.46862478256225515,-0.31814834497435385,1.2553979100988641,0.07523821879395065,0.8620113463305596,-0.653714817501621,51.256261178107685,-7.253121885163431,0.3933865637683045,8,-0.3287496566772461,-0.5099997520446777,-0.7481248378753662,-0.30625009536743164,0.19499969482421875,2,0.045338049631670874,-2.4090719933416564,12.800000190734865,-2.4999814564623932,12.702500343322756,-1.2913868804915263,12.845000267028807,0.045338049631670874
5520,2008-08-14,12.880000114440918,12.977499961853027,12.545000076293945,12.545000076293945,4668800.0,0.015572657651408361,-1.5820885749829905,-4.322561988555959,66.18430472011234,59.649663246145224,-0.3896287531313636,-0.7325915616550382,-0.7565086916867259,-0.34625388079747843,8.919759044856788,0.43249988555908203,0.35753056829963015,0.6332499980926514,-0.20809473970115278,1.4745947358864555,0.2125776291957493,1.0539223669895534,-0.7615935341157165,80.8823914401223,18.53961017881454,0.42067236889690224,8,-0.3937501907348633,-0.6812500953674316,-0.9562501907348633,-0.5037503242492676,-0.3500003814697248,3,0.05473601843493903,1.1654146983660003,12.682499885559082,-2.4090719933416564,12.800000190734865,-2.4999814564623932,12.702500343322756,0.05473601843493903
5521,2008-08-15,12.960000038146973,13.00749969482422,12.829999923706055,12.90999984741211,4349600.0,0.006211174145593246,1.4482810783791074,0.14925428370526628,72.36946846119768,61.49438764623391,-0.3811627804260578,-0.7795085771510522,-0.8601226077343185,-0.41896511722831775,9.672978105182867,0.17749977111816584,0.36025136208830943,0.6668749332427986,-0.22544897052339685,1.559198837008994,0.22071298135969997,1.1130368851258972,-0.7385022520384315,90.10422875489719,19.814889348445718,0.44616195188309776,8,-0.3562502861022949,-0.7462501525878906,-1.036250114440918,-0.5837502479553223,-0.39750003814697266,4,0.020061745996646563,-1.5820885749829905,12.880000114440918,1.1654146983660003,12.682499885559082,-2.4090719933416564,12.800000190734865,0.020061745996646563
5522,2008-08-18,12.737500190734865,13.074999809265135,12.677499771118164,13.012499809265135,5544400.0,-0.01716819805225256,-1.0126560885394948,-5.499971389879576,62.15035434316724,62.256820853630295,-0.06474891962029439,-0.49766151945533643,-0.6431126479670173,-0.18736264532181934,9.544816891784535,0.3975000381469709,0.4093644400565317,0.39050006866455256,-0.47043217203297694,1.251432309362082,-0.03996605168421219,0.8209661890133173,-0.40596213740612797,38.35619540320027,-30.773187190932525,0.43046612034876514,8,-0.022500514984132636,-0.49000024795532404,-0.8137502670288104,-0.36125040054321467,-0.3225002288818377,0,0.04396462866000328,1.4482810783791074,12.960000038146973,-1.5820885749829905,12.880000114440918,1.1654146983660003,12.682499885559082,0.04396462866000328
5523,2008-08-19,12.4975004196167,12.797499656677244,12.4375,12.69499969482422,4755600.0,-0.0188419837114302,-1.2677135553866699,0.7181801788055283,51.6453406307709,61.9401459349472,0.20635767660415993,-0.24336100833942886,-0.40634670993654964,0.062073207106507766,10.030137415876228,0.3599996566772443,0.42624719987802884,0.13350028991699148,-0.7251008580841365,0.9921014379181194,-0.2958002840835725,0.5628008639175555,0.5774993896484357,9.411833344054408,-55.82745195690139,0.42930057400056393,8,0.25374937057495117,-0.2500004768371582,-0.6050004959106445,-0.12125062942504883,0.12999916076660156,1,0.011202191234071623,-1.0126560885394948,12.737500190734865,1.4482810783791074,12.960000038146973,-1.5820885749829905,12.880000114440918,0.011202191234071623
5524,2008-08-20,12.46500015258789,12.585000038146973,12.342499732971193,12.462499618530273,4344400.0,-0.002600541383282917,-1.0000000000000147,-0.01266097840100813,61.01512119282178,62.532104252558945,0.24502948437792327,-0.18593687023813565,-0.3795394766394402,0.10259906786057371,10.42326508327819,0.24250030517577947,0.44974775830451463,0.07912502288818324,-0.7655585530500737,0.9238085988264402,-0.34321676508094434,0.5014668108573108,0.6099996566772443,16.72360503175426,-49.61646752753606,0.42234178796912814,8,0.24374961853027344,-0.16750001907348633,-0.5681252479553223,-0.08875036239624023,-0.010000228881835938,2,0.011833135687234764,-1.2677135553866699,12.4975004196167,-1.0126560885394948,12.737500190734865,1.4482810783791074,12.960000038146973,0.011833135687234764
5525,2008-08-21,12.717499732971193,12.75749969482422,12.354999542236328,12.354999542236328,4582800.0,0.02025668490111343,-1.2206893285873361,144.96910755148812,62.119610988891345,62.226699319176355,0.031945778201174946,-0.369983517650045,-0.6226649878856367,-0.15142233213219214,10.499789073877478,0.4025001525878924,0.45965877531440746,0.2761246204376242,-0.4959650012042456,1.048214242079494,-0.10992019038331158,0.66216943125856,0.3282000732421846,51.194533916951826,-15.714144808239979,0.3860448108209349,8,-0.00874996185302912,-0.4199995994567889,-0.8206248283386248,-0.3412499427795428,-1.2474994659423864,3,0.012581077316423661,-1.0000000000000147,12.46500015258789,-1.2677135553866699,12.4975004196167,-1.0126560885394948,12.737500190734865,0.012581077316423661
5526,2008-08-22,12.962499618530273,13.020000457763672,12.664999961853027,12.782500267028807,4943200.0,0.01926478401441578,1.4067746200671771,0.49654967390932847,66.7957312310766,63.25879324547968,-0.2175072482458269,-0.5531657757947066,-0.8717725396475124,-0.3982912208365974,10.809351491751007,0.35500049591064453,0.4705339642291282,0.4638745307922356,-0.28282076640393505,1.2105698279884063,0.09052688219415117,0.8372221793903201,-0.6199998855590803,84.64161378602823,14.395830917850418,0.3733476485980853,8,-0.2537498474121094,-0.6649994850158691,-1.0399997234344482,-0.6424999237060547,-1.1324996948242188,4,-0.03336546949176444,-1.2206893285873361,12.717499732971193,-1.0000000000000147,12.46500015258789,-1.2677135553866699,12.4975004196167,-0.03336546949176444
5527,2008-08-25,12.699999809265135,12.96500015258789,12.692500114440918,12.81999969482422,5556800.0,-0.020250709121710342,-3.0370592764752007,-0.6666684327365915,55.24475231330367,62.64858563651426,0.049841974881703166,-0.21235949308171342,-0.617966067391011,-0.13904613764909435,10.965445193907476,0.27250003814697266,0.4792855941194549,0.14474973678588654,-0.46358035923529783,0.7530798328070709,-0.15941531122470565,0.4489147847964787,-0.3450002670288068,52.767482485490405,-15.731282923207232,0.30416504801059235,8,0.00874996185302912,-0.40249967575073065,-0.7699997425079328,-0.4099998474121076,-1.1925001144409144,0,-0.010826756797651549,1.4067746200671771,12.962499618530273,-1.2206893285873361,12.717499732971193,-1.0000000000000147,12.46500015258789,-0.010826756797651549
5528,2008-08-26,12.755000114440918,12.802499771118164,12.604999542236328,12.720000267028807,3945200.0,0.004330732756047562,2.038484675088399,-0.29166567325497916,53.43035301815155,61.2172263221659,-0.013648121879343833,-0.22266004332533385,-0.6816028068658095,-0.1980522453998983,11.770825074506536,0.19750022888183594,0.41684189897054935,0.16412501335144114,-0.39958735674040113,0.7278373834432834,-0.11773117169448,0.4459811983973623,-0.3867005538940429,60.8856000259004,-4.14450039867225,0.28185618504592086,8,-0.046250343322753906,-0.45749998092651367,-0.8250000476837158,-0.4987502098083496,-1.5200004577636719,1,-0.026656224973526266,-3.0370592764752007,12.699999809265135,1.4067746200671771,12.962499618530273,-1.2206893285873361,12.717499732971193,-0.026656224973526266
5529,2008-08-27,12.97249984741211,13.0625,12.68000030517578,12.789999961853027,5276000.0,0.017052115328869633,1.1103420334693568,5.214305177111452,59.623010954768176,60.4881936815721,-0.20750687431968906,-0.41704313669205106,-0.8938646135500505,-0.4161382184044964,11.927421699337524,0.3824996948242205,0.4085917863447399,0.3533747673034675,-0.22799659926672788,0.9347461338736629,0.06268908401836981,0.6440604505885652,-0.5911662689208992,87.27913860686807,23.3850413099566,0.29068568328509814,8,-0.2637500762939453,-0.6749997138977051,-1.0893747806549072,-0.7562499046325684,-2.0149993896484375,2,-0.026594740496191482,2.038484675088399,12.755000114440918,-3.0370592764752007,12.699999809265135,1.4067746200671771,12.962499618530273,-0.026594740496191482
5530,2008-08-28,13.167499542236328,13.192500114440918,12.90999984741211,13.020000457763672,3251200.0,0.015031774686289134,1.8607588824398582,0.8082146683040263,56.83985992005722,58.76268162144539,-0.39944157514653966,-0.5444627722604061,-1.0744825092426566,-0.6084805488412854,12.942588743574543,0.2825002670288086,0.38377581847857556,0.48774948120117223,-0.053517983371202504,1.029016945773547,0.21711574891498486,0.7583832134873596,-0.758919306884767,95.74458759916175,34.17628967459021,0.2706337322861876,8,-0.39999961853027344,-0.8112492561340332,-1.3093743324279785,-0.9512495994567871,-2.8949995040893555,3,-0.05411047224606658,1.1103420334693568,12.97249984741211,2.038484675088399,12.755000114440918,-3.0370592764752007,12.699999809265135,-0.05411047224606658
5531,2008-08-29,12.96500015258789,13.170000076293945,12.852499961853027,13.072500228881836,4406000.0,-0.015378727677103465,1.099175898661387,-0.7288186003206952,55.4291615827018,58.015882425838115,-0.2192106747907605,-0.291956177760639,-0.8661054683346769,-0.4037158914794716,13.942651816230406,0.31750011444091797,0.34379492371112796,0.2440001010894779,-0.24753162871414425,0.7355318308931,-0.0017657638123331765,0.48976596599128897,-0.5093847244909675,61.27663995298999,0.6592569242313786,0.2457658649018114,8,-0.19750022888183594,-0.6087498664855957,-1.153749942779541,-0.7487502098083496,-3.1324996948242188,4,-0.11531044103078336,1.8607588824398582,13.167499542236328,1.1103420334693568,12.97249984741211,2.038484675088399,12.755000114440918,-0.11531044103078336
5532,2008-09-02,12.907500267028807,13.25,12.862500190734865,13.204999923706055,4943200.0,-0.0044350084753069785,-1.000000000000009,2.767436702684497,52.26078103865714,58.08426469338103,-0.1509324788224653,-0.1796769418359343,-0.797230290567498,-0.34565923444090885,15.050834790943956,0.38749980926513494,0.28685638168783,0.14587521553039373,-0.253470337094134,0.5452207681549215,-0.053797560781870146,0.3455479918426576,-0.40767175775124365,46.89930389217103,-11.034931742484282,0.1996727763122639,9,-0.11125040054321111,-0.5225000381469709,-1.0962500572204572,-0.6912503242492658,-3.2025003433227504,1,-0.08347862258621386,1.099175898661387,12.96500015258789,1.8607588824398582,13.167499542236328,1.1103420334693568,12.97249984741211,-0.08347862258621386
5533,2008-09-03,12.9375,12.97249984741211,12.664999961853027,12.852499961853027,5403600.0,0.0023242093628170757,2.967747294329012,-0.2857147436616631,55.567692818326535,57.47899487399267,-0.1251114156615305,-0.17950037994566514,-0.8139014702952085,-0.36897432689570486,15.406924160843738,0.30749988555908203,0.2007569493968706,0.15087494850158656,-0.22494418014138162,0.5266940771445547,-0.03703461581989842,0.33878451282307154,-0.3776577714646425,46.58120006455641,-11.693877773676306,0.18790956432148415,9,-0.13500022888183594,-0.4825000762939453,-1.1012496948242188,-0.721250057220459,-3.7224998474121094,2,-0.1105314245546496,-1.000000000000009,12.907500267028807,1.099175898661387,12.96500015258789,1.8607588824398582,13.167499542236328,-0.1105314245546496
5534,2008-09-04,12.482500076293945,12.907500267028807,12.482500076293945,12.904999732971193,7550000.0,-0.035169076228487306,-1.0118368572286232,-4.970581965465806,42.198225920872126,55.265507644212754,0.3717225200619154,0.2814637662793693,-0.3473615526542364,0.09136974303836709,15.201129896865604,0.4549999237060547,0.160313811229571,-0.2987499713897712,-0.6891998925017564,0.09169994972221396,-0.4939749319457647,-0.10352501083377774,0.7674999237060547,0.0,-53.126251504394205,0.19522496055599275,9,0.38374996185302734,0.028749942779541016,-0.6462497711181641,-0.2662501335144043,-3.484999656677246,3,-0.09993994888779378,2.967747294329012,12.9375,-1.000000000000009,12.907500267028807,1.099175898661387,12.96500015258789,-0.09993994888779378
5535,2008-09-05,12.579999923706055,12.657500267028807,12.295000076293945,12.447500228881836,6778000.0,0.007810923037547157,1.5217371113160545,-0.31360899998419817,42.592583641775086,52.57626902317925,0.28236039459483564,0.2015844198059682,-0.43718916344173664,-0.0012026044283306447,14.798614765493992,0.3625001907348615,0.17767755219149706,-0.20587511062622,-0.5836602746299402,0.1719100533775002,-0.394767692628081,-0.016982528624359006,0.6546500778198237,29.842918343502532,-17.837278526800986,0.18889258200186027,9,0.19250011444091797,-0.06874990463256836,-0.6012496948242188,-0.36374998092651367,-2.9200000762939453,4,-0.1289745211273734,-1.0118368572286232,12.482500076293945,2.967747294329012,12.9375,-1.000000000000009,12.907500267028807,-0.1289745211273734
5536,2008-09-08,12.914999961853027,13.010000228881836,12.524999618530273,12.5600004196167,8794400.0,0.026629573941068907,-1.282349667673445,2.6792479990787124,53.31465756742505,52.36181405141496,-0.06714729778828499,-0.13481454186398523,-0.7482962486657811,-0.33698125927485023,14.147668115830033,0.4850006103515625,0.1820811459106011,0.12562494277954173,-0.2557465984194405,0.5069964839785239,-0.06506082781994849,0.31631071337903194,0.2820640426635741,64.92145917175127,15.398340829830985,0.1906857705994907,9,-0.1424999237060547,-0.39874982833862305,-0.9362497329711914,-0.6987500190734863,-2.4774999618530273,0,-0.2046070407674172,1.5217371113160545,12.579999923706055,-1.0118368572286232,12.482500076293945,2.967747294329012,12.9375,-0.2046070407674172
5537,2008-09-09,12.84749984741211,13.227499961853027,12.84749984741211,12.84749984741211,12024000.0,-0.005226489712759741,0.0,0.0,56.98602152297897,52.756888329729115,0.026234896395900265,-0.05891505384930795,-0.6505861462327402,-0.2702210770502731,13.585614548243436,0.38000011444091797,0.16327732544846008,0.05087485313415563,-0.3290531851064973,0.43080289137480854,-0.13908916598617083,0.24083887225448208,-0.5524997711181641,59.24931248510683,4.460201074088737,0.18996401912032665,9,-0.07499980926513672,-0.22499990463256836,-0.8687496185302734,-0.6312499046325684,-3.60499954223633,1,-0.2346759622850475,-1.282349667673445,12.914999961853027,1.5217371113160545,12.579999923706055,-1.0118368572286232,12.482500076293945,-0.2346759622850475
5538,2008-09-10,12.975000381469727,13.024999618530273,12.797499656677244,12.927499771118164,8920800.0,0.00992415143583747,2.0847643924895496,100.0,59.80770246517617,52.77740960866333,-0.07462430697413325,-0.18196208306335038,-0.7415007149916004,-0.41054127907182547,12.939001810110163,0.22749996185302912,0.11004131352893154,0.16962537765502894,-0.2186001065035974,0.5578508618136553,-0.024487364424283342,0.3637381197343412,-0.6613503074646001,72.92229368672638,12.767992614709328,0.19411274207931276,9,-0.2025003433227539,-0.2500004768371582,-0.9962501525878906,-0.8075003623962402,-3.7250003814697266,2,-0.25202314925814784,0.0,12.84749984741211,-1.282349667673445,12.914999961853027,1.5217371113160545,12.579999923706055,-0.25202314925814784
5539,2008-09-11,13.25749969482422,13.28499984741211,12.852499961853027,12.86750030517578,8748000.0,0.021772586130937244,-1.0595228904500889,8.210407966591786,60.26616596917851,53.15811028078793,-0.3491631673838782,-0.44182787790289524,-0.9828129118353832,-0.7013139369085497,12.981251521671016,0.43249988555908203,0.12067923210640075,0.42337470054626714,-0.009170418150485915,0.8559198192430202,0.20710214119788972,0.6396472598946445,-0.925572623062136,97.22220616709552,34.45013541612634,0.2162725593483768,9,-0.4674997329711932,-0.4674997329711932,-1.2787494659423846,-1.0899996757507342,-4.077499389648441,3,-0.3049217149003245,2.0847643924895496,12.975000381469727,0.0,12.84749984741211,-1.282349667673445,12.914999961853027,-0.3049217149003245
5540,2008-09-12,13.585000038146973,13.667499542236328,13.100000381469727,13.19499969482422,14234400.0,0.024703024767981585,1.0450444103450587,1.0000024453225733,61.4746677607997,53.829833189465475,-0.6830422228006157,-0.752378129691273,-1.284217099746618,-1.0276828170870314,13.071135671484747,0.5674991607666016,0.1442044565890228,0.7156250476837158,0.16779485139275252,1.2634552439746791,0.44170994953823417,0.9895401458291975,-1.2149500553588872,92.77903635899224,31.419483854494587,0.27391509814548193,9,-0.6037502288818359,-0.6037502288818359,-1.596250057220459,-1.4175000190734863,-4.170000076293945,4,-0.3376885981338591,-1.0595228904500889,13.25749969482422,2.0847643924895496,12.975000381469727,0.0,12.84749984741211,-0.3376885981338591
5541,2008-09-15,13.220000267028807,13.47249984741211,13.170000076293945,13.352499961853027,9564800.0,-0.02686785204955755,-1.602147714874033,-0.3397425081612503,59.236247094933816,54.60488497349621,-0.31074488677670153,-0.3867288563094622,-0.9007736151159822,-0.6686922122250696,13.096415813916826,0.41499996185302734,0.1245160827447922,0.3376252651214582,-0.23119721540938798,0.9064477456523043,0.05321402485603599,0.6220365053868804,-0.7721033106738275,48.56329493423473,-13.309600240966802,0.2844112402654227,9,-0.2387504577636701,-0.2387504577636701,-1.1637501716613752,-1.0525002479553205,-4.252500534057615,0,-0.2692889824288035,1.0450444103450587,13.585000038146973,-1.0595228904500889,13.25749969482422,2.0847643924895496,12.975000381469727,-0.2692889824288035
5542,2008-09-16,13.297499656677244,13.385000228881836,12.890000343322756,13.25,14739200.0,0.005862283516114841,3.4494211539203214,-0.35848880059881866,59.559471010293926,55.04841588371481,-0.3655461634233621,-0.4428273806906251,-0.9507307664498672,-0.752928814740109,13.321763212176238,0.49499988555908025,0.10116565149421852,0.3871246814727769,-0.20627145251313905,0.9805208154586929,0.09042661447981892,0.6838227484657349,-0.7764265451693841,57.471271927660936,-4.339524008033322,0.29669806699295825,9,-0.3162498474121076,-0.3162498474121076,-1.077499866485594,-1.129999637603758,-4.997499465942383,1,-0.2150780019190387,-1.602147714874033,13.220000267028807,1.0450444103450587,13.585000038146973,-1.0595228904500889,13.25749969482422,-0.2150780019190387
5543,2008-09-17,12.637499809265135,13.204999923706055,12.635000228881836,13.077500343322756,10128000.0,-0.04963337954144598,-1.5617981380835633,-9.263236091312887,44.893288716077286,55.34786730540427,0.2765003996580244,0.24053078122648408,-0.2779465877335543,-0.09487034735354172,14.043898234452747,0.6624994277954084,0.07909274508086561,-0.27987513542175435,-0.8558101796885502,0.2960599088450415,-0.5678426575551523,0.008092386711643584,-0.0476411119135669,0.24209027076038486,-55.936871781667705,0.28796752213339794,9,0.3437500000000018,0.3437500000000018,-0.3768746852874738,-0.4699997901916486,-4.814999580383299,2,-0.2686448708470266,3.4494211539203214,13.297499656677244,-1.602147714874033,13.220000267028807,1.0450444103450587,13.585000038146973,-0.2686448708470266
5544,2008-09-18,12.612500190734865,13.00749969482422,12.404999732971193,12.77750015258789,13453200.0,-0.0019782092112825556,-1.0775829325440995,0.3749994581402436,41.07717438668121,55.17948849928273,0.35970681484689493,0.2921247031308898,-0.2322106514338369,-0.07181751454262297,14.870399042203324,0.6024999618530273,0.06889918598839628,-0.31224975585937287,-0.8671890000023428,0.24268948828359704,-0.5897193779308587,-0.034780133787887024,1.054999351501463,16.43568230592066,-33.30348284721113,0.27746962207148523,9,0.4237494468688947,0.36874961853027166,-0.3518750667572039,-0.44500017166137873,-5.135000228881838,3,-0.2666006057391346,-1.5617981380835633,12.637499809265135,3.4494211539203214,13.297499656677244,-1.602147714874033,13.220000267028807,-0.2666006057391346
5545,2008-09-19,12.8774995803833,13.297499656677244,12.50749969482422,12.8774995803833,14446400.0,0.021010853172720223,-1.135135692432206,-0.0,48.62095139038149,54.657965590722334,0.15795649066250128,0.04187358099303928,-0.4784473183467952,-0.33963757698533215,15.489159662826763,0.7899999618530238,0.052739778009945226,-0.05525035858154226,-0.602164838719947,0.49166412155686245,-0.3287075986507446,0.2182068814876601,0.7647499656677255,44.262276042899614,-3.8515183468625906,0.2734572400692027,9,0.15875005722045898,0.10375022888183594,-0.6143743991851807,-0.7099995613098145,-5.639999389648438,4,-0.28712866594381703,-1.0775829325440995,12.612500190734865,-1.5617981380835633,12.637499809265135,3.4494211539203214,13.297499656677244,-0.28712866594381703
5546,2008-09-22,12.529999732971193,12.947500228881836,12.522500038146973,12.800000190734865,5186400.0,-0.026985040476449673,-1.9824590756380884,-100.0,44.54872514661122,53.27604377112593,0.49740868327150345,0.3745116890910669,-0.10850175426896946,0.006225620043144531,15.485510383587652,0.4250001907348633,0.10433411361237788,-0.38112521171569647,-0.9565460203368001,0.1942955969054072,-0.6688356160262483,-0.09341480740514463,1.087504816818237,12.755095586339133,-34.04534622379383,0.2877104043105516,9,0.5062499046325666,0.45125007629394354,-0.18749976158142267,-0.36249971389770685,-4.149999618530275,0,-0.24860333898662557,-1.135135692432206,12.8774995803833,-1.0775829325440995,12.612500190734865,-1.5617981380835633,12.637499809265135,-0.24860333898662557
5547,2008-09-23,12.5625,12.807499885559082,12.475000381469727,12.475000381469727,7056400.0,0.0025937963065783,-6.600021798365122,-0.32407211178456885,44.58874184835111,51.58504814703425,0.46961473213830196,0.3490796023245384,-0.11457267424745865,-0.03480439063692131,15.435760676208654,0.33249950408935547,0.15227568056341667,-0.3417499542236335,-0.9309132284561787,0.2474133200089117,-0.6363315913399052,-0.0471683171073618,1.0307544534530653,17.647090251257012,-27.97564367925178,0.2945816371162724,9,0.47374963760375977,0.4187498092651367,-0.15375018119812012,-0.39499998092651367,-4.942500114440918,1,-0.2861691754848803,-1.9824590756380884,12.529999732971193,-1.135135692432206,12.8774995803833,-1.0775829325440995,12.612500190734865,-0.2861691754848803
5548,2008-09-24,12.414999961853027,12.75749969482422,12.31999969482422,12.587499618530273,9066000.0,-0.011741296568913206,-1.4137918333951813,-1.971433242506812,48.931114022055176,50.32559793068721,0.5915307257444447,0.4951903202421235,0.059557791136523264,0.09879071648354554,15.520842444410668,0.4375,0.13818317972521754,-0.47224998474121094,-1.0980292484583831,0.15352927897596125,-0.7851396165997961,-0.15936035288262573,1.1544893971904013,9.718697773523902,-39.9534536932261,0.3128896318585861,9,0.5787496566772461,0.5662498474121094,0.06624984741210938,-0.24749994277954102,-4.382499694824219,2,-0.3314538690102399,-6.600021798365122,12.5625,-1.9824590756380884,12.529999732971193,-1.135135692432206,12.8774995803833,-0.3314538690102399
5549,2008-09-25,12.6274995803833,12.732500076293945,12.2524995803833,12.420000076293945,5585200.0,0.017116360788015372,1.2994008419734981,-1.202898069980484,50.72574001235042,49.13127262530396,0.3132044052531562,0.2693274731258324,-0.13578529332404443,-0.1238049072631835,14.907572314514915,0.48000049591064453,0.12258261262580916,-0.24250035285949778,-0.8773397375549159,0.39233903183592034,-0.5599200452072068,0.07491933948821128,0.8920101920913588,35.88516484419068,-15.622111232759181,0.3174196923477095,9,0.2350001335144043,0.33249998092651367,-0.12812471389770508,-0.5099997520446777,-4.287499427795412,3,-0.3805186704552329,-1.4137918333951813,12.414999961853027,-6.600021798365122,12.5625,-1.9824590756380884,12.529999732971193,-0.3805186704552329
5550,2008-09-26,12.454999923706055,12.547499656677244,12.232500076293945,12.547499656677244,5918000.0,-0.013660634520647474,5.81082139948266,-0.44578291103460416,42.604495642379824,47.28330024168685,0.3448181768580163,0.40655588542855625,0.04496665310740511,0.03481868036847402,13.94769609254993,0.39499950408935547,0.08161288022116331,-0.3793750286102302,-1.023814591895718,0.2650645346752576,-0.7015948102529741,-0.057155246967486306,0.9884892372431242,31.118853136854234,-17.919487494499393,0.32221978164274384,9,0.35375022888183594,0.49499988555908203,0.04812502861022949,-0.33750009536743164,-3.9774999618530273,4,-0.39963869870277324,1.2994008419734981,12.6274995803833,-1.4137918333951813,12.414999961853027,-6.600021798365122,12.5625,-0.39963869870277324
5551,2008-09-29,11.470000267028807,12.317500114440918,10.762499809265137,12.25,15073200.0,-0.07908467785716022,2.3989079125788084,8.432453888425119,32.898814317413766,44.321005053589055,1.1795132739951768,1.3426495683344477,1.0330681532889816,1.0064205974541363,14.0170196750865,1.692500114440918,-0.0124101222062869,-1.2896246910095233,-2.172847291784926,-0.40640209023412055,-1.7312359913972237,-0.8480133906218228,1.8766097671479542,34.59659811093205,-12.606905226811875,0.44161130038770113,9,0.5599994659423846,0.7449994087219256,1.0331246852874774,0.6474995613098162,-2.5574998855590803,0,-0.3690061009379848,5.81082139948266,12.454999923706055,1.2994008419734981,12.6274995803833,-1.4137918333951813,12.414999961853027,-0.3690061009379848
5552,2008-09-30,11.829999923706055,11.832500457763672,11.177499771118164,11.65999984741211,12864800.0,0.03138619427168532,6.48567318067378,-0.2179488903750993,36.5610161788969,43.395196993902346,0.6587299668102666,0.9463048797426978,0.6924261600101058,0.6361381870650966,13.901629132242475,0.6550006866455078,-0.13874576006406159,-0.875750017166137,-1.8479613348849266,0.09646130055265267,-1.361855676025531,-0.38964435830674304,1.2581990879795448,53.50878073568205,9.163678335299252,0.48610565885939444,9,0.19999980926513672,0.38499975204467773,0.6731250286102295,0.28749990463256836,-3.2849998474121094,1,-0.2916314312354057,2.3989079125788084,11.470000267028807,5.81082139948266,12.454999923706055,1.2994008419734981,12.6274995803833,-0.2916314312354057
5553,2008-10-01,11.50749969482422,11.720000267028807,11.392499923706055,11.68000030517578,6659600.0,-0.027261219861513086,1.5940566386923016,-1.0147090172670863,29.65115015411827,42.125638745839794,0.8985780803966481,1.2186614868430716,1.0148973052651389,0.9479327411545366,14.469989647629022,0.4375,-0.2513428409393761,-1.1267502307891828,-2.2288559701555606,-0.024644491422805004,-1.6778031004723726,-0.575697361105993,1.348129396619333,37.817247948027266,0.15410340403406764,0.5510528696831892,10,0.5225000381469709,0.7074999809265119,0.9956252574920637,0.6100001335144025,-3.3175001144409215,2,-0.33782315119361994,6.48567318067378,11.829999923706055,2.3989079125788084,11.470000267028807,5.81082139948266,12.454999923706055,-0.33782315119361994
5554,2008-10-02,11.234999656677246,11.59000015258789,11.210000038146973,11.475000381469727,7494800.0,-0.02368021250259411,-1.620690789149158,1.391303626713872,22.320353019251854,39.2033500379365,1.0673770125736262,1.4681845420092845,1.288392119324783,1.2044412446299742,15.746064979606983,0.38000011444091797,-0.39053285496932943,-1.336875247955323,-2.603996849068622,-0.0697536468420239,-1.9704360485119725,-0.7033144473986734,1.4113165065484665,26.4705819497486,-4.046417179070293,0.6335608005566495,10,0.6200003623962402,0.9800000190734863,1.268125295639038,0.882500171661377,-2.922499656677246,3,-0.2850466833566043,1.5940566386923016,11.50749969482422,6.48567318067378,11.829999923706055,2.3989079125788084,11.470000267028807,-0.2850466833566043
5555,2008-10-03,10.957500457763672,11.662500381469727,10.952500343322754,11.31999969482422,9201600.0,-0.02469952891797811,-2.8120862071614003,1.5104089263646516,22.790117379459005,36.78572695269737,1.1665590538103103,1.7053309217446468,1.5772219686603073,1.4608198135086674,17.712698659338482,0.7100000381469727,-0.44359719775396833,-1.533249473571777,-2.9915180998223327,-0.07498084732122123,-2.2623837866970558,-0.8041151604464982,1.5004340700659835,12.540232169053612,-15.04572763951037,0.7291343131252782,10,0.8274993896484375,1.2574992179870605,1.5456244945526123,1.1599993705749512,-2.7300004959106445,4,-0.23887749904871936,-1.620690789149158,11.234999656677246,1.5940566386923016,11.50749969482422,6.48567318067378,11.829999923706055,-0.23887749904871936
5556,2008-10-06,10.272500038146973,10.942500114440918,9.899999618530273,10.942500114440918,15929200.0,-0.06251429532283148,2.11194142447612,1.8482799625369541,18.25811944531948,33.86010224124941,1.6736603402440657,2.3001407764058754,2.2590569227809816,2.1256114209783696,19.295966955703935,1.0575008392333984,-0.5064405781469326,-2.086124897003174,-3.8328574432074376,-0.33939235079891006,-2.9594911701053057,-1.212758623901042,2.015891017826231,19.27556314875734,-4.342971675199845,0.8733662731021322,10,1.0562496185302734,1.5112495422363281,2.289375066757202,1.903749942779541,-2.2750000953674316,0,-0.1747383859457975,-2.8120862071614003,10.957500457763672,-1.620690789149158,11.234999656677246,1.5940566386923016,11.50749969482422,-0.1747383859457975
5557,2008-10-07,9.832500457763672,10.524999618530273,9.827500343322754,10.34000015258789,10460000.0,-0.0428327650279251,-1.6956497701967057,0.7574621448275273,19.141902418809096,30.550189840888734,1.8837850661561575,2.637930875263649,2.698772419335306,2.539405111396748,20.488083143849295,0.6974992752075195,-0.6419349285214775,-2.375374507904052,-4.43656473239427,-0.31418428341383375,-3.405969620149161,-1.3447793956589429,2.16928362571638,0.2642068503298179,-25.224398703377755,1.0305951122451091,10,1.4474997520446777,1.9149994850158691,2.729374647140503,2.343749523162842,-1.617500305175783,1,-0.09356725486521789,2.11194142447612,10.272500038146973,-2.8120862071614003,10.957500457763672,-1.620690789149158,11.234999656677246,-0.09356725486521789
5558,2008-10-08,9.704999923706056,10.079999923706056,9.27750015258789,9.74250030517578,15758800.0,-0.01296725432206225,1.2526321425225138,0.07389242171408972,18.719726343070477,26.99396609985763,1.7728835356419825,2.64341978274709,2.8091884509500726,2.6390935245650677,22.048384366014695,0.8024997711181658,-0.7520187040577557,-2.3393750190734846,-4.6482437940231325,-0.030506244123836623,-3.4938094065483085,-1.1849406315986606,1.9923844361519745,17.924516984998,-8.349453478330602,1.1544343874748237,10,1.207499980926512,1.767499923706053,2.8856251239776594,2.4999999999999982,-1.1625003814697301,2,-0.11952600273376834,-1.6956497701967057,9.832500457763672,2.11194142447612,10.272500038146973,-2.8120862071614003,10.957500457763672,-0.11952600273376834
5559,2008-10-09,9.21500015258789,9.864999771118164,9.157500267028807,9.725000381469727,9280000.0,-0.05048941524680084,-1.2639984130859303,13.599867758507976,12.416618306050779,23.63975750693218,1.930977495666685,2.9671654787869493,3.2642907694764567,3.0984688309409236,23.153558800374878,0.7074995040893572,-0.8927143024779376,-2.6272498130798336,-5.183491143281678,-0.07100848287798911,-3.9053704781807568,-1.3491291479789105,2.095202734106918,2.295404508271528,-20.806630866137546,1.2781206651009223,10,1.5225000381469727,2.1974997520446777,3.4137496948242188,2.989999771118164,-1.0275001525878906,3,-0.11123174771915068,1.2526321425225138,9.704999923706056,-1.6956497701967057,9.832500457763672,2.11194142447612,10.272500038146973,-0.11123174771915068
5560,2008-10-10,8.9975004196167,9.412500381469727,8.354999542236326,9.112500190734863,16106800.0,-0.023602792118251892,1.9580436742729452,0.22548964609348995,12.756979370061956,21.401775846115314,1.7952429323722363,2.9759373530037507,3.4582338444461733,3.2861635246633565,23.77148652476776,1.0575008392334002,-1.0656047256866472,-2.6153745651245117,-5.331463889433991,0.1007147591849673,-3.9734192272792512,-1.2573299029697722,1.9252159955382293,24.830946291654417,0.4027390285096679,1.358044662154739,10,1.0962495803833008,2.013749122619629,3.6912496089935303,3.2074995040893555,-1.0900006294250488,4,-0.07613230204727028,-1.2639984130859303,9.21500015258789,1.2526321425225138,9.704999923706056,-1.6956497701967057,9.832500457763672,-0.07613230204727028
5561,2008-10-13,9.65999984741211,9.664999961853027,9.137499809265137,9.229999542236328,9303200.0,0.07363149729351526,1.397725056028298,-3.739140530409832,22.98742232143873,19.893598750842184,0.9487674451825718,2.1429256721879533,2.773426343693476,2.6010014721532766,24.199550029879557,0.6674995422363281,-1.2666728110630654,-1.774875116348266,-4.514010987130533,0.9642607544340009,-3.1444430517393993,-0.4053071809571325,0.7491731931590984,60.138260796955315,33.41257577784435,1.3695679353911334,10,0.3775000572204572,1.3512496948242188,2.98187518119812,2.5450000762939453,-1.6649999618530273,0,-0.14829191596134916,1.9580436742729452,8.9975004196167,-1.2639984130859303,9.21500015258789,1.2526321425225138,9.704999923706056,-0.14829191596134916
5562,2008-10-14,10.4375,10.614999771118164,9.899999618530273,9.899999618530273,17840000.0,0.08048655951026551,-1.660463795887227,1.25,33.52769072500726,20.32432548094096,-0.052558402313309216,1.2017920375983344,1.983643502620838,1.8058083566051994,24.83314693787124,0.9549999237060547,-1.4251812582706584,-0.8543749809265133,-3.4803591646782035,1.7716092028251769,-2.1673670728023584,0.4586171109493318,-2.0825004577636737,92.14602862204202,60.655493907691074,1.3129920918758453,10,-0.42875003814697266,0.5737495422363281,2.2068750858306885,1.7674999237060547,-2.8324999809265137,1,-0.23377246057202006,1.397725056028298,9.65999984741211,1.9580436742729452,8.9975004196167,-1.2639984130859303,9.21500015258789,-0.23377246057202006
5563,2008-10-15,9.24250030517578,10.3100004196167,9.24250030517578,10.267499923706056,14762000.0,-0.11449098872567387,-1.0829278277616985,-1.9069746810737989,25.769503465245364,20.707564419384685,0.8798933752015596,2.2444815680817367,3.141179786303452,2.9779026571058065,26.42706302338029,1.1949996948242205,-1.4973744531545066,-1.879624700546266,-4.57730189767522,0.8180524965826876,-3.228463299110743,-0.5307861019817892,-0.8423007583618158,39.26994128573849,7.990975176095549,1.348838598564477,10,0.7662496566772479,1.7687492370605487,3.4549996852874774,2.962499618530275,-1.902500152587888,2,-0.11117123274667273,-1.660463795887227,10.4375,1.397725056028298,9.65999984741211,1.9580436742729452,8.9975004196167,-0.11117123274667273
5564,2008-10-16,9.25,9.422499656677246,8.592499732971191,9.212499618530273,14481200.0,0.0008114357129120897,3.3398723446693928,-0.03658575163520303,26.50292548780739,21.120098653645613,0.6271633344625123,2.078733314936329,3.0906151251781306,2.9449934095838994,28.87327529365131,0.8299999237060547,-1.6258268357785717,-1.7039999961853027,-4.429561616838088,1.0215616244674823,-3.0667808065116944,-0.3412191858589111,-0.8055044486999527,39.60178615585742,7.959596360426914,1.3627808103263925,10,0.39874982833862305,1.7612495422363281,3.4987499713897705,2.9549999237060547,-1.7325000762939453,3,-0.07648653597445121,-1.0829278277616985,9.24250030517578,-1.660463795887227,10.4375,1.397725056028298,9.65999984741211,-0.07648653597445121
5565,2008-10-17,9.18000030517578,9.630000114440918,8.739999771118164,9.082500457763672,11822400.0,-0.00756753457559145,-1.2747577122577123,2.5999694827322655,30.60964601954285,22.49249049522599,0.4676916986668047,1.957905435651071,3.1191529304996735,2.9885991938187413,30.684088067583833,0.8900003433227539,-1.7109775020867524,-1.589124727249148,-4.2665118436141505,1.0882623891158545,-2.92781828543165,-0.25043116906664586,-0.6920946694793706,29.048235407840085,-2.1285257147708485,1.3386935581825012,10,0.3049993515014666,1.8312492370605487,3.609999656677248,3.04249954223633,-0.917500495910641,4,-0.10811549805899212,3.3398723446693928,9.25,-1.0829278277616985,9.24250030517578,-1.660463795887227,10.4375,-0.10811549805899212
5566,2008-10-20,9.414999961853027,9.422499656677246,9.09000015258789,9.220000267028807,8088000.0,0.025599090290307824,2.166675749318801,2.0000000000000546,29.108989010796847,23.599944561002406,0.10981185936442905,1.5574221486059976,2.8330421872656935,2.725629691796339,32.592759413920774,0.33249950408935547,-1.7464809690266652,-1.1983750820159909,-3.8059640966419828,1.409213932610001,-2.502169589328986,0.10541942529700421,-0.8845524434481842,40.66750127903166,11.806846108191948,1.303794507312996,10,0.06999969482421875,1.4987497329711914,3.5662498474121094,2.9987497329711914,-1.2749996185302734,0,-0.16011685371952733,-1.2747577122577123,9.18000030517578,3.3398723446693928,9.25,-1.0829278277616985,9.24250030517578,-0.16011685371952733
5567,2008-10-21,8.967499732971191,9.4350004196167,8.947500228881836,9.274999618530273,6452400.0,-0.04753056088103913,-1.8057654255596507,-1.5769249579404372,28.492795113051244,24.685841091000263,0.471266908200187,1.8148320497730772,3.2277714392461547,3.1395195850386273,34.775642706432585,0.4875001907348633,-1.789402166525532,-1.4661252975463874,-4.002651655304371,1.070401060211596,-2.7343884764253783,-0.19786211866739656,-0.395361169512082,21.834052406256767,-5.650193247011337,1.2682631788789915,10,0.5174999237060547,1.9025001525878906,4.013750076293945,3.5762500762939453,-0.5774993896484375,1,-0.10844715655094783,2.166675749318801,9.414999961853027,-1.2747577122577123,9.18000030517578,3.3398723446693928,9.25,-0.10844715655094783
5568,2008-10-22,8.300000190734862,8.994999885559082,8.092499732971191,8.947500228881836,15483600.0,-0.07443541255787334,1.4309789652014535,2.1056919646318564,26.706343571763142,26.27358834274608,1.0264505067463485,2.274873310413197,3.830512385965905,3.7741359183990486,37.71386067449108,0.9025001525878906,-1.7594660108685805,-1.9278748512268091,-4.4552485873494785,0.5994988848958602,-3.191561719288144,-0.6641879831654744,2.3149995803833026,13.49596138410817,-13.533367612682447,1.263686868061335,10,1.0537495613098162,2.3949995040893572,4.681249618530275,4.243749618530275,0.23499965667724965,2,-0.0837349585168915,-1.8057654255596507,8.967499732971191,2.166675749318801,9.414999961853027,-1.2747577122577123,9.18000030517578,-0.0837349585168915
5569,2008-10-23,7.822500228881836,8.362500190734862,7.4749999046325675,8.25,17575200.0,-0.0575301145638587,1.7203067542049475,0.6602312678491719,25.88460654760702,27.732213584695536,1.4367404594634046,2.5022280870405638,4.240157944639282,4.216400629643683,41.1211423041909,0.887500286102294,-1.7279315449315273,-2.16512484550476,-4.64512546678268,0.31487577577316017,-3.40512515614372,-0.9251245348657999,2.7420495414733885,16.1253034996304,-12.210654780712431,1.24000031063896,10,1.2224996089935303,2.5637495517730695,5.158749580383301,4.721249580383301,0.17999935150146307,3,-0.061681056206618234,1.4309789652014535,8.300000190734862,-1.8057654255596507,8.967499732971191,2.166675749318801,9.414999961853027,-0.061681056206618234
5570,2008-10-24,7.477499961853027,7.710000038146973,7.322500228881836,7.362500190734862,14366000.0,-0.04410358030480033,-2.974363237998357,-0.2690054565815853,27.31330348249159,28.21286704703474,1.7248394774080715,2.5878891230580443,4.5055288676448555,4.520129334221529,44.7974608949657,0.5,-1.6946614802926518,-2.2612501144409176,-4.697313754492633,0.17481352561079788,-3.4792819344667762,-1.043218294415059,2.96346781387329,7.3372648036198544,-21.22999481584141,1.2180318200258577,10,1.4912500381469727,2.8324999809265137,5.531249761581421,5.066249847412109,0.7049999237060547,4,0.005349376403489092,1.7203067542049475,7.822500228881836,1.4309789652014535,8.300000190734862,-1.8057654255596507,8.967499732971191,0.005349376403489092
5571,2008-10-27,7.237500190734862,7.574999809265138,7.142499923706055,7.329999923706055,10112800.0,-0.032096258420934776,-2.061943198198661,-0.8043471049707278,28.229856703988546,27.62421882247711,1.7713462101980744,2.6293506747576254,4.65888966062736,4.713929354518915,46.184531667183734,0.4324998855590829,-1.587226319889357,-2.289624881744385,-4.8257532903983416,0.24650352690957167,-3.557689086071364,-1.0215606774174057,3.016359532180787,4.14395840691284,-26.846653527486943,1.2680642043269783,10,1.4887499809265146,2.807499885559083,5.771249532699586,5.306249618530274,1.0225000381469735,0,0.14162343233405883,-2.974363237998357,7.477499961853027,1.7203067542049475,7.822500228881836,1.4309789652014535,8.300000190734862,0.14162343233405883
5572,2008-10-28,8.380000114440918,8.385000228881836,7.559999942779541,7.559999942779541,15757200.0,0.15785836180959767,-1.0121953985223866,-8.86489231181623,40.50179010543745,29.261139560276234,0.34229312059095207,1.2808003969379413,3.4484133321980366,3.541902636866139,47.12885975180039,1.1475000381469735,-1.4421716947687813,-0.9746249675750729,-3.312833361977564,1.363583426827418,-2.1437291647763175,0.1944792296261717,1.6249508245379634,66.80163110486711,32.74720412537785,1.1691041972012455,10,0.006249904632568359,1.5949997901916504,4.62874960899353,4.163749694824219,-0.44750022888183594,1,-0.028639590434441864,-2.061943198198661,7.237500190734862,-2.974363237998357,7.477499961853027,1.7203067542049475,7.822500228881836,-0.028639590434441864
5573,2008-10-29,7.619999885559082,8.125,7.394999980926514,8.112500190734862,19918000.0,-0.09069215017934884,1.821256528293254,-0.6006100025295603,38.99240364299743,30.648859355297343,0.9475870497362493,1.8283673637254534,4.137941454771388,4.270211687061572,48.16665197193033,0.9850001335144043,-1.4050660042228529,-1.5402502059936527,-3.768665294876561,0.6881648828892555,-2.654457750435107,-0.4260426615521986,2.155954972197973,38.43057099172894,0.3440178993904297,1.114207544441454,10,0.7662501335144043,2.3299999237060547,5.388749837875366,4.923749923706055,0.6774997711181641,2,0.10104993035799459,-1.0121953985223866,8.380000114440918,-2.061943198198661,7.237500190734862,-2.974363237998357,7.477499961853027,0.10104993035799459
5574,2008-10-30,8.032500267028809,8.067500114440918,7.7750000953674325,7.807499885559082,8444800.0,0.05413390914237026,-1.0172417762022115,-0.45685328334856795,43.514782723725126,32.08276343353982,0.3846750722860328,1.2265268159477145,3.659357016339367,3.8270991145998217,49.00089881846341,0.44750022888183594,-1.4851514597645998,-0.9676248550415032,-3.021742382628174,1.0864926725451678,-1.9946836188348378,0.0594339087518323,1.5327781960041662,71.62978871034097,30.55011865509875,1.0270587637933355,10,0.25624990463256836,1.9049997329711914,4.9549994468688965,4.511249542236328,0.48750019073486506,3,0.06255830235648108,1.821256528293254,7.619999885559082,-1.0121953985223866,8.380000114440918,-2.061943198198661,7.237500190734862,0.06255830235648108
5575,2008-10-31,8.340000152587889,8.4375,7.90500020980835,7.9625000953674325,8866000.0,0.03828196393858607,-1.1624364499291764,1.677775187555619,40.68454576291263,33.368936405997125,-0.06091537013894488,0.7514005893112294,3.2798436777056033,3.4965318722148755,49.30847257147624,0.5324997901916504,-1.3903219280756414,-0.5292499542236353,-2.3819308430173987,1.323430934570128,-1.455590398620517,0.3970904901732464,1.0314560272989315,92.47105469745314,51.57965612436951,0.9263404443968818,10,-0.051249980926511896,1.5049996376037615,4.571249485015871,4.203749656677248,0.0275001525878924,4,-0.040467693768550306,-1.0172417762022115,8.032500267028809,1.821256528293254,7.619999885559082,-1.0121953985223866,8.380000114440918,-0.040467693768550306
5576,2008-11-03,8.477499961853027,8.524999618530272,8.220000267028809,8.449999809265138,5575600.0,0.01648678738003051,3.979602958349668,0.07284807528341387,34.794411008703534,34.069115949958494,-0.3859739141548335,0.49806487104541297,3.0625451267809467,3.328346915769755,48.49349801176896,0.30499935150146307,-1.3057186534772,-0.3020001411437985,-2.0387413303690654,1.4347410480814684,-1.170370735756432,0.566370453468835,0.7156397175393323,95.79648921145049,58.852562811723274,0.8683705946126336,11,-0.408750057220459,1.252500057220459,4.401875019073486,4.116250038146973,0.0625,0,-0.034798003847995695,-1.1624364499291764,8.340000152587889,-1.0172417762022115,8.032500267028809,1.821256528293254,7.619999885559082,-0.034798003847995695
5577,2008-11-04,8.912500381469727,8.930000305175781,8.475000381469728,8.524999618530272,8047600.0,0.05131234698603482,1.153842681209136,14.090858648912057,47.09762572817279,36.33481396733734,-0.9270898411615551,-0.009901242141676647,2.5596178793384983,2.864160810606627,47.33623500667777,0.4549999237060529,-1.2644944004105962,0.179000282287598,-1.4876283109531183,1.8456288755283152,-0.6543140143327602,1.0123145789079562,0.11658811746772813,98.85994006453298,59.64039810655444,0.8333142966203585,11,-0.8762502670288086,0.5749998092651367,3.2099993228912354,3.302499294281006,-0.6150007247924805,1,-0.07321179519324628,3.979602958349668,8.477499961853027,-1.1624364499291764,8.340000152587889,-1.0172417762022115,8.032500267028809,-0.07321179519324628
5578,2008-11-05,8.545000076293945,9.037500381469727,8.534999847412111,8.837499618530273,8611600.0,-0.041234254075305676,-2.2160034179687753,-0.7548360421732376,44.16873519596154,38.366383817154514,-0.5824303053707967,0.28062681306471227,2.8517473714936123,3.199842548731999,45.629813794482835,0.5025005340576154,-1.2468377710006457,-0.13050003051757741,-1.7343297884712836,1.4733297274361288,-0.9324149094944296,0.6714148484592757,-1.4025001525878906,60.990083677820536,20.917577075296364,0.8019148789768531,11,-0.4549999237060547,0.8862500190734863,3.5774996280670166,3.669999599456787,-0.16250038146972656,2,-0.07167936632722782,1.153842681209136,8.912500381469727,3.979602958349668,8.477499961853027,-1.1624364499291764,8.340000152587889,-0.07167936632722782
5579,2008-11-06,8.189999580383299,8.574999809265138,8.125,8.422499656677246,9340800.0,-0.04154482068356091,-1.4827627937323176,0.7948732996857006,42.18009014556263,40.018249001940184,-0.18977472476685087,0.5848870111094797,3.118686195483484,3.5263453955362944,43.896069350713276,0.4499998092651385,-1.201909680184933,-0.4342504978179953,-2.030984080874232,1.1624830852382404,-1.2326172893461127,0.3641162937101221,-1.0095996475219708,25.16550352101541,-15.628101126537068,0.7983667915281178,11,-0.09999942779540838,1.2125005722045916,3.932500123977663,4.025000095367433,-0.05249977111816051,3,0.013125773113765726,-2.2160034179687753,8.545000076293945,1.153842681209136,8.912500381469727,3.979602958349668,8.477499961853027,0.013125773113765726
5580,2008-11-07,8.3125,8.362500190734862,8.142499923706055,8.25,7912400.0,0.01495731695885727,1.7076892378840003,-0.26881711608981146,41.13389890640773,41.452031468875646,-0.20268928854577517,0.4305092510329054,2.901445543838987,3.3791234488558377,41.571882302410756,0.22000026702880682,-1.0797897163447594,-0.27750005722045934,-1.8699038778395725,1.314903763398653,-1.073701967530015,0.5187018530890963,-1.0949580581665037,20.547936615434782,-19.424632668797866,0.7962019103095561,11,-0.09624981880187988,1.0900001525878906,3.7224998474121094,3.9024996757507324,0.439999580383299,4,0.02496246108435174,-1.4827627937323176,8.189999580383299,-2.2160034179687753,8.545000076293945,1.153842681209136,8.912500381469727,0.02496246108435174
5581,2008-11-10,8.227499961853027,8.597499847412111,8.149999618530272,8.597499847412111,6144800.0,-0.010225568498883897,1.4189209042897275,-5.919998168945341,43.680618378236105,41.80523461029772,0.04191865142639806,0.4244491226963305,2.8952924630831287,3.43546326911202,39.61830870319156,0.4475002288818395,-0.9053067342256433,-0.2908751010894779,-1.8077080988468026,1.225957896667846,-1.0492915999681394,0.4675413977891836,-0.9735588512268061,11.232867835949275,-29.75211510970716,0.7584164988786619,11,-0.011249780654907227,0.815000057220459,3.7724997997283936,3.987499713897705,0.7674999237060547,0,0.01701614633507975,1.7076892378840003,8.3125,-1.4827627937323176,8.189999580383299,-2.2160034179687753,8.545000076293945,0.01701614633507975
5582,2008-11-11,7.997499942779541,8.220000267028809,7.940000057220459,8.147500038146973,8975600.0,-0.027955031314480183,-1.1132101953233948,0.4054057885471392,47.20812053171617,42.71809204237758,0.23686387295878397,0.4872598652505111,3.031441039861601,3.638168507597001,39.68095619563304,0.28749990463256836,-0.7214092716169809,-0.3988751173019409,-1.6316987041577384,0.8339484695538557,-1.0152869107298397,0.21753667612595784,-0.7078876467364497,5.2391679791451695,-37.602730007332745,0.6164117934278983,11,0.4087502956390381,0.8812499046325684,3.5587496757507324,3.7862496376037598,1.0300002098083496,1,0.0678337009009018,1.4189209042897275,8.227499961853027,1.7076892378840003,8.3125,-1.4827627937323176,8.189999580383299,0.0678337009009018
5583,2008-11-12,8.215000152587889,8.392499923706055,7.862500190734862,7.869999885559082,12549200.0,0.027196025178432892,-1.9444457689933596,-2.3000003178912247,53.80513580445975,43.861464606903645,0.1258777039896195,0.19903991237511676,2.7197146167419515,3.395039780045172,39.07417243667018,0.5299997329711923,-0.5134586196117681,-0.1299998998641989,-1.298308401026361,1.0383086012979632,-0.71415415044528,0.45415435071688215,-0.8904300948362645,47.95920088542509,1.6660452719901002,0.5841542505810811,11,0.23500013351440607,0.6637496948242205,3.2987499237060565,3.532499790191652,0.8949995040893572,2,0.010042544437856016,-1.1132101953233948,7.997499942779541,1.4189209042897275,8.227499961853027,1.7076892378840003,8.3125,0.010042544437856016
5584,2008-11-13,8.542499542236326,8.545000076293945,7.820000171661378,8.189999580383299,19825200.0,0.03986602356243041,3.0559318371582003,1.0217382290419919,60.359915482954264,46.047616798019384,-0.13596901017466578,-0.19413471336754107,2.314520096544726,3.0451527855891154,37.86253180983149,0.7249999046325675,-0.45318140757452774,0.23287451267242254,-0.8604969876814081,1.3262460130262532,-0.3138112375044937,0.7795602628493379,-1.1836708780103402,92.92600281502652,39.982390669970385,0.5466857501769156,11,-0.11374926567077459,0.336250305175783,2.6500003337860125,2.930000305175783,0.3875007629394549,3,-0.01872986315317049,-1.9444457689933596,8.215000152587889,-1.1132101953233948,7.997499942779541,1.4189209042897275,8.227499961853027,-0.01872986315317049
5585,2008-11-14,8.1875,8.604999542236326,8.182499885559082,8.399999618530272,13521600.0,-0.04155686991624841,-2.79775232739553,-0.6028358624869073,59.03900681418763,48.741460776406505,0.2180542062137043,0.08716578519855389,2.5829542848641527,3.372878482081445,36.925452111166635,0.4224996566772443,-0.3218313644225166,-0.0725000143051151,-1.0867717975792814,0.9417717689690512,-0.5796359059421974,0.43463587733196807,-0.7950979014291395,46.81530229374047,-11.792990536219179,0.507135891637083,11,0.24125027656555176,0.6912498474121094,2.887500047683716,3.2249999046325684,0.5699996948242188,4,-0.006106893524868595,3.0559318371582003,8.542499542236326,-1.9444457689933596,8.215000152587889,-1.1132101953233948,7.997499942779541,-0.006106893524868595
5586,2008-11-17,7.90749979019165,8.282500267028809,7.872499942779541,8.047499656677246,9681200.0,-0.03419849890789006,-2.904773149924728,0.6588240837978352,44.621511911480816,48.46633701899629,0.4567266471753779,0.2618630263887347,2.760551018982465,3.6297273610591994,36.07841092012527,0.4100003242492676,-0.26042714334996475,-0.27712521553039515,-1.1432300019379191,0.5889795708771288,-0.7101776087341563,0.15592717767336683,-0.48219572596281246,11.146457157817357,-44.50764671545547,0.43305239320376177,11,0.5212504863739014,0.971250057220459,2.6449999809265137,3.1037497520446777,0.9050002098083496,0,0.1068605517055814,-2.79775232739553,8.1875,3.0559318371582003,8.542499542236326,-1.9444457689933596,8.215000152587889,0.1068605517055814
5587,2008-11-18,7.994999885559082,8.177499771118164,7.744999885559082,7.977499961853027,8638400.0,0.011065456552520558,1.2614391143911439,-0.12499957425213129,55.040320926684004,49.67429098907657,0.25188026938576336,0.10305367888168249,2.571728932206355,3.522622971033881,35.128334505943336,0.43249988555908203,-0.19522946877520475,-0.14100012779235804,-0.9275890567362381,0.645588801151523,-0.534294592264299,0.252294336679582,-0.5374518949854261,29.069779046879823,-27.574816622835407,0.39329446447194044,11,0.17999982833862305,0.8837499618530273,2.529374837875366,3.016249656677246,0.757499694824217,1,0.12507817564903823,-2.904773149924728,7.90749979019165,-2.79775232739553,8.1875,3.0559318371582003,8.542499542236326,0.12507817564903823
5588,2008-11-19,7.605000019073486,8.217499732971191,7.602499961853027,7.994999885559082,7954000.0,-0.04878047180338685,-2.113923042100498,-22.285803814713898,44.21906468747796,49.90084371595604,0.5526341375683952,0.4620033561270791,2.849675582631672,3.8926673435528283,33.57982446518426,0.6149997711181641,-0.10884007364444415,-0.49624998569488454,-1.3131560685158554,0.32065609712608634,-0.90470302710537,-0.0877969442843991,-0.1158529806819093,0.24938237076399614,-52.24836130171476,0.40845304141048544,11,0.4987497329711914,1.1212501525878906,2.9049997329711914,3.406249523162842,1.0324997901916522,2,0.187048011827317,1.2614391143911439,7.994999885559082,-2.904773149924728,7.90749979019165,-2.79775232739553,8.1875,0.187048011827317
5589,2008-11-20,7.3400001525878915,7.887499809265138,7.289999961853027,7.53249979019165,16522800.0,-0.03484547874042998,-3.0854687757267953,0.4935889833461486,36.32011200909269,49.36597850514326,0.7648096990306881,0.7262366527886774,2.988125426303525,4.136247586544308,31.711200803263466,0.5974998474121103,-0.16647135110965472,-0.7371248483657835,-1.6149215443362115,0.14067184760464446,-1.1760231963509975,-0.2982265003805695,1.697500228881835,3.8022970866872825,-41.83640571922485,0.43889834798521393,11,0.6074995994567853,1.0462498664855948,3.169999599456786,3.6712493896484366,1.567500114440917,3,0.24114434159314002,-2.113923042100498,7.605000019073486,1.2614391143911439,7.994999885559082,-2.904773149924728,7.90749979019165,0.24114434159314002
5590,2008-11-21,7.517499923706055,7.792500019073486,6.9375,7.385000228881836,15303200.0,0.024182529622370774,1.5054949815064005,-0.6883113987827657,37.00947402354219,48.6247402435106,0.5170535201764679,0.581711900078016,2.6729710776631777,3.9283630065557205,29.79383463072952,0.8550000190734863,-0.1760248097566297,-0.5616250753402703,-1.4338338235481736,0.310583672867633,-0.9977294494442219,-0.12552070123631864,1.4850504493713377,43.122662346180164,3.6704274084112143,0.4361043741039517,11,0.2537498474121085,0.7662501335144043,2.812499761581421,3.4937496185302734,1.5749998092651385,4,0.187894964523442,-3.0854687757267953,7.3400001525878915,-2.113923042100498,7.605000019073486,1.2614391143911439,7.994999885559082,0.187894964523442
5591,2008-11-24,8.262499809265138,8.284999847412111,7.630000114440918,7.795000076293945,11314800.0,0.09910208089391048,1.556097470203471,3.5283079979271164,41.88513665878727,48.03329759096295,-0.2486027664387631,-0.08702196281782548,1.8079022729730738,3.155045995117133,27.32848164498008,0.7674999237060565,-0.1249308209851634,0.13212482929229985,-0.6473913863045464,0.911641044889147,-0.2576332785061233,0.521882937090723,0.6574485488891586,98.33023816735977,63.65006532882499,0.3897581077984234,11,-0.4912500381469753,-0.07624959945678889,1.9856247901916486,2.7487497329711896,1.2849998474121076,0,0.059909215974082386,1.5054949815064005,7.517499923706055,-3.0854687757267953,7.3400001525878915,-2.113923042100498,7.605000019073486,0.059909215974082386
5592,2008-11-25,8.140000343322754,8.357500076293945,7.882500171661378,8.357500076293945,9345200.0,-0.014825956885956004,3.367820577466942,-0.46524033626473427,44.61436421488621,47.012100747676996,-0.11595811528286504,0.017471178681013555,1.80393538506803,3.252100564144813,26.165368733595777,0.47499990463256747,-0.07802682900207714,0.021625351905822043,-0.7490498427879171,0.7923005465995612,-0.3637122454410484,0.4069629492526916,0.7006500805053708,84.68311821934239,51.12792470952407,0.3853375973468697,11,-0.36875057220459073,0.0462498664855957,2.0593743324279785,2.871249198913574,1.3949995040893555,1,0.08261666195492223,1.556097470203471,8.262499809265138,1.5054949815064005,7.517499923706055,-3.0854687757267953,7.3400001525878915,0.08261666195492223
5593,2008-11-26,8.390000343322754,8.432499885559082,7.699999809265138,7.699999809265138,8297600.0,0.03071252941716085,-1.1231869835995816,-3.1724201433801724,52.73598946287377,46.16499785655695,-0.37830678748113655,-0.18117340607797416,1.4490436138130889,2.974058882548002,24.898712475272493,0.7325000762939444,-0.04051843970622748,0.23312532901763916,-0.5091292400329781,0.9753798980682564,-0.13800195550767036,0.6042526135429478,0.3745240635522453,97.15722103748291,59.95729272104065,0.3711272845253087,11,-0.6187505722045907,-0.4025001525878906,1.7874994277954102,2.621249198913574,1.2749996185302734,2,0.04320610515219392,3.367820577466942,8.140000343322754,1.556097470203471,8.262499809265138,1.5054949815064005,7.517499923706055,0.04320610515219392
5594,2008-11-28,8.534999847412111,8.542499542236326,8.260000228881836,8.279999732971191,3458400.0,0.017282419327283582,1.092591349804864,0.36956509720560127,53.02515263984468,45.49679183718551,-0.5861186354998376,-0.3020847140419125,1.1994805400051032,2.805528053223327,23.48694146891496,0.2824993133544904,-0.0074535906585264655,0.3529998540878321,-0.4053720565208643,1.1113717646965284,-0.026186101216516988,0.7321858093921803,0.15644358318788854,99.53272916117064,57.738543944270376,0.3791859553043484,11,-0.795000076293948,-0.5474996566772479,1.489374876022337,2.3449997901916486,0.7799997329711896,4,0.01200936891452975,-1.1231869835995816,8.390000343322754,3.367820577466942,8.140000343322754,1.556097470203471,8.262499809265138,0.01200936891452975
5595,2008-12-01,8.002499580383299,8.390000343322754,8.0,8.185000419616701,9734000.0,-0.062390190573966,-3.160003662109375,-0.7156892444284965,47.2727213877921,45.79137066788677,-0.09232987979562868,0.21484989731661663,1.6105306339788807,3.3084472207792306,22.769101670053423,0.5349998474121112,-0.04653065758090058,-0.16262538433075058,-0.9212139353715116,0.5959631667100105,-0.541919659851132,0.21666889118962995,0.6187861129927015,40.82188487968008,-4.63824446857992,0.3792942755203806,12,-0.26249980926513583,-0.014999389648435724,1.7131252288818377,2.5687501430511492,1.320000648498537,0,0.11308975121522757,1.092591349804864,8.534999847412111,-1.1231869835995816,8.390000343322754,3.367820577466942,8.140000343322754,0.11308975121522757
5596,2008-12-02,8.182499885559082,8.332500457763674,7.889999866485597,8.104999542236326,12274000.0,0.022493010261071644,1.3443647543571835,-0.42465746266317045,52.26993885131463,45.48355043729016,-0.25615674881681727,0.012243486153172611,1.319870408208958,3.1032447216849146,22.212450230892202,0.44250059127807706,-0.1526295000391409,0.032124924659729714,-0.7122280332410362,0.7764778825604957,-0.34005155429065326,0.4043014036101127,0.3714343800818778,57.2700568808898,6.444557355960967,0.3721764789503828,12,-0.44250011444091886,-0.19499969482421875,1.4568750858306885,2.3125,0.8400001525878906,1,0.11121293738336968,-3.160003662109375,8.002499580383299,1.092591349804864,8.534999847412111,-1.1231869835995816,8.390000343322754,0.11121293738336968
5597,2008-12-03,8.260000228881836,8.297499656677246,7.867499828338622,7.980000019073486,10350400.0,0.009471475026786136,1.422540621931617,3.612889928013207,50.57179279933208,46.189409116385065,-0.3264425993529496,-0.12295069668402014,1.1292813961650694,3.0022937820730426,22.31631551592958,0.42999982833862394,-0.2289074370753541,0.1422502756118771,-0.5133628995613577,0.797863450785111,-0.18555631197473943,0.4700568631984945,0.22927666613348485,66.46891360330542,14.64961056788902,0.3278065875866171,12,-0.5200004577636728,-0.27250003814697266,1.1256248950958252,2.1449995040893555,0.6174993515014648,2,0.155871597108866,1.3443647543571835,8.182499885559082,-3.160003662109375,8.002499580383299,1.092591349804864,8.534999847412111,0.155871597108866
5598,2008-12-04,7.932499885559082,8.239999771118164,7.804999828338622,8.109999656677246,9076800.0,-0.03964895087746112,-1.0115609613039611,-0.6339272789818853,42.24905032444323,46.848180040312904,0.05855694022890123,0.16475708131552302,1.342310939387314,3.304879667240886,22.630284303114305,0.4550004005432138,-0.2054628666955738,-0.1546250581741333,-0.7828561779346384,0.47360606158637175,-0.46874061805438494,0.15949050170611923,0.49470593365562543,17.288150058610725,-28.11978071733094,0.3141155598802523,12,-0.19250011444091886,0.05500030517578125,1.2481250762939453,2.4724998474121094,0.9849996566772461,3,0.20201701669991046,1.422540621931617,8.260000228881836,1.3443647543571835,8.182499885559082,-3.160003662109375,8.002499580383299,0.20201701669991046
5599,2008-12-05,8.297499656677246,8.319999694824219,7.699999809265138,7.869999885559082,8057200.0,0.0460132084946685,1.6243389874296563,-2.4084525203898517,51.394165591718085,48.446479103443565,-0.174710814657546,-0.20213993842019207,0.8578710115395918,2.9106476750188115,22.58222127323095,0.6199998855590811,-0.23186003743246886,0.20499970912933385,-0.4287526299929425,0.8387520482516102,-0.11187646043180344,0.521875878690472,0.07011792976887321,86.59411376081864,39.655493334254984,0.3168761695611381,12,-0.21124982833862305,-0.3099994659423828,0.8706252574920654,2.1075000762939453,0.2625007629394549,4,0.1648087209109208,-1.0115609613039611,7.932499885559082,1.422540621931617,8.260000228881836,1.3443647543571835,8.182499885559082,0.1648087209109208
5600,2008-12-08,8.520000457763674,8.600000381469728,8.207500457763674,8.302499771118164,7037600.0,0.02681540347005318,1.0794668526012972,0.5087738084084045,57.87782151118669,50.2234440870435,-0.26826290609161596,-0.43036320931553895,0.5216139655013858,2.656319113524015,22.29896104639221,0.3924999237060547,-0.17107340850021124,0.4171254873275778,-0.23821748772823348,1.072468462383389,0.08945399979967128,0.7447969748554835,-1.5825004577636737,91.11112523961053,38.007341297516724,0.32767148752790576,12,-0.37000036239624023,-0.5325002670288104,0.5931246280670148,1.8849992752075178,0.127499580383299,0,0.09330975116265416,1.6243389874296563,8.297499656677246,-1.0115609613039611,7.932499885559082,1.422540621931617,8.260000228881836,0.09330975116265416
5601,2008-12-09,8.367500305175781,8.662500381469728,8.295000076293945,8.395000457763674,6630000.0,-0.0178990779805569,-3.2608580274215155,-0.12643708400200657,54.712212362561715,51.345427214562996,-0.11097198683559384,-0.28125699786768266,0.5879947419110128,2.778815354603145,22.36092333990669,0.367500305175783,-0.0500957117097478,0.257625317573547,-0.4062577801778815,0.9215084153249764,-0.07431623130216813,0.5895668664492622,-1.3967502975463866,69.3506596449855,12.661179092301651,0.3319415488757147,12,-0.18625020980834783,-0.38000011444091797,0.6993746757507324,2.03749942779541,0.009999275207517755,1,0.11413204527944054,1.0794668526012972,8.520000457763674,1.6243389874296563,8.297499656677246,-1.0115609613039611,7.932499885559082,0.11413204527944054
5602,2008-12-10,8.539999961853027,8.662500381469728,8.397500038146973,8.479999542236326,5585200.0,0.020615434763778362,-1.3555645978239375,-2.181821334442981,62.51673238763396,52.43217642842524,-0.24670880237544424,-0.4332426074494933,0.3179989346306282,2.58295802746904,22.189494143863403,0.2950000762939471,0.06985019569894213,0.4029999732971188,-0.2854280873516224,1.09142803394586,0.05878594297274731,0.7472140036214894,-1.5015799392700195,87.27269124255002,22.475473788524923,0.34421403032437076,12,-0.3587498664855939,-0.5524997711181641,0.359375,1.864999771118164,-0.622499942779541,2,0.05649883822590218,-3.2608580274215155,8.367500305175781,1.0794668526012972,8.520000457763674,1.6243389874296563,8.297499656677246,0.05649883822590218
5603,2008-12-11,8.297499656677246,8.710000038146973,8.262499809265138,8.609999656677246,5391600.0,-0.028395820405034633,-1.3398723446694052,-5.208296908527224,62.89561422910112,53.52889438278706,-0.02090832470596382,-0.1942015597911695,0.4685717919807608,2.7925097398702867,22.394613867217654,0.44750022888183416,0.11512606130722425,0.15637469291687012,-0.5350035620340403,0.8477529478677805,-0.1893144345585842,0.5020638203923253,-1.1941164197387693,59.15838732765406,-12.802625916006825,0.3456891274754551,12,-0.0924997329711914,-0.3099994659423828,0.46437549591064453,2.1075000762939453,-0.14999961853027344,3,0.06990056615902485,-1.3555645978239375,8.539999961853027,-3.2608580274215155,8.367500305175781,1.0794668526012972,8.520000457763674,0.06990056615902485
5604,2008-12-12,8.382499694824219,8.427499771118164,8.067500114440918,8.149999618530272,4840400.0,0.010244054433743877,1.2325544259328258,-0.7440002441406307,61.94750788098354,55.159426215363894,-0.14507120502926796,-0.3075723810886366,0.2995215037725725,2.6767966105637466,22.99040487213665,0.3599996566772461,0.15894161279469365,0.2493747234344479,-0.4259651434755991,0.9247145903444949,-0.08829521002057561,0.5870446568894714,-1.1827194498132325,49.02717786584732,-25.48363050621829,0.33766993345502366,12,-0.17749977111816406,-0.5587496757507324,0.3781254291534424,2.0225000381469727,-0.41249990463256836,4,0.06382342581443168,-1.3398723446694052,8.297499656677246,-1.3555645978239375,8.539999961853027,-3.2608580274215155,8.367500305175781,0.06382342581443168
5605,2008-12-15,8.137499809265138,8.435000419616701,8.015000343322754,8.432499885559082,4500000.0,-0.029227544822978735,1.799989827512742,-1.2688171160897963,47.996795410626994,54.68463249973193,0.13532297424480433,-0.07010475506494629,0.4648372823937148,2.896053140894958,23.75510706676762,0.4200000762939471,0.141310547708148,0.006874847412111862,-0.667987507325158,0.6817372021493808,-0.3305563299565222,0.3443060247807468,-0.8471063766659928,17.625830177287703,-51.64658457565189,0.33743117736863465,12,0.06750011444091619,-0.31374979019165217,0.6087503433227521,2.267499923706053,-0.2574996948242205,0,0.051920199109622756,1.2325544259328258,8.382499694824219,-1.3398723446694052,8.297499656677246,-1.3555645978239375,8.539999961853027,0.051920199109622756
5606,2008-12-16,8.752499580383299,8.757499694824219,8.142499923706055,8.267499923706055,9579200.0,0.07557601051098506,1.4848481345548075,-1.6440662076099997,58.47749540520516,55.56304390038449,-0.43618939087601305,-0.6519807973816985,-0.20226016877733421,2.2552717547481915,23.863599604613206,0.6199998855590803,0.1246632222979489,0.5796246290206888,-0.14069374451019812,1.2999430025515757,0.21946544225524534,0.9397838157861322,-1.376929751451284,99.3265833255196,30.681486563749786,0.36015918676544334,12,-0.5237498283386213,-0.9049997329711896,0.056875586509706366,1.6525001525878924,-0.7649993896484366,1,-0.011996520682121314,1.799989827512742,8.137499809265138,1.2325544259328258,8.382499694824219,-1.3398723446694052,8.297499656677246,-0.011996520682121314
5607,2008-12-17,8.994999885559082,9.147500038146973,8.647500038146973,8.789999961853027,8262000.0,0.027706405804267753,-1.0408172798081752,0.42268055427197393,58.39111371655592,57.356606499508125,-0.6296836618113524,-0.8598050069934544,-0.48092974882185047,1.9921300091210234,23.50465616564719,0.5,0.18378421439159354,0.7721249341964729,-0.03034861346558948,1.5745984818585352,0.3708881603654408,1.173361708027504,-1.5088756673556905,86.53419923335511,20.607729473097407,0.4012367738310313,12,-0.5712499618530273,-0.9524998664855957,-0.3656247854232788,1.4099998474121094,-1.0399999618530273,2,-0.0686492843837766,1.4848481345548075,8.752499580383299,1.799989827512742,8.137499809265138,1.2325544259328258,8.382499694824219,-0.0686492843837766
5608,2008-12-18,9.02750015258789,9.255000114440918,8.747500419616701,8.747500419616701,8950000.0,0.0036131481314396474,-2.6250012772436393,1.3658528642804555,57.05082309482339,57.985123999853165,-0.5481694369054075,-0.822437759837408,-0.5458570147153381,1.9313833466211605,22.866900927198774,0.507499694824217,0.20979218663185506,0.7335001945495598,-0.09026586521760294,1.5572662543167235,0.32161716466597845,1.1453832244331412,-1.3752383523901406,81.65322549633373,19.15246246560052,0.4118830298835818,12,-0.3924999237060547,-0.9312500953674316,-0.3850001096725464,1.3774995803833008,-0.6875000000000018,3,-0.12295764217696559,-1.0408172798081752,8.994999885559082,1.4848481345548075,8.752499580383299,1.799989827512742,8.137499809265138,-0.12295764217696559
5609,2008-12-19,9.109999656677246,9.420000076293944,9.02750015258789,9.087499618530273,10483600.0,0.0091386876427475,-4.508810675875521,0.08035735573107772,68.2004855978791,59.13208667615231,-0.5624422223343437,-0.8069047498016175,-0.644696866735039,1.815002393810147,21.77734163684086,0.3924999237060529,0.24462163241528145,0.7274997234344482,-0.04333713458294142,1.498336581451838,0.3420812944257534,1.112918152443143,-1.2654092587703163,77.93590900112618,12.168582512163113,0.3854184290086946,12,-0.3924994468688965,-0.9312496185302734,-0.44562458992004395,1.2950000762939453,-0.9724998474121076,4,-0.1056530905382419,-2.6250012772436393,9.02750015258789,-1.0408172798081752,8.994999885559082,1.4848481345548075,8.752499580383299,-0.1056530905382419
5610,2008-12-22,8.930000305175781,9.197500228881836,8.792499542236326,9.137499809265137,5613200.0,-0.01975843669429045,1.473284043225436,-9.222184546263723,62.28431056332443,59.97343092068151,-0.3555590902762411,-0.5435254741217754,-0.47645463470088245,1.966954778261627,20.321541185250734,0.4050006866455096,0.3467342008174228,0.4768753528594978,-0.21505919186302158,1.1688098975820171,0.1309080804982372,0.8228426252207584,-0.8648525522946695,61.64385811418121,-4.983578767792544,0.34596727236125985,12,-0.21250009536743164,-0.7512502670288086,-0.2762502431869507,1.4749994277954102,-0.9925003051757812,0,-0.1075028535472412,-4.508810675875521,9.109999656677246,-2.6250012772436393,9.02750015258789,-1.0408172798081752,8.994999885559082,-0.1075028535472412
5611,2008-12-23,8.757499694824219,9.085000038146973,8.682499885559082,8.789999961853027,3764400.0,-0.01931697698280954,-3.4109633423039742,0.15662816724040463,57.92827641380853,59.46360247914535,-0.13624712319911048,-0.3499831098596644,-0.3393156265958943,2.1071666713666275,19.847602995514528,0.4025001525878906,0.3791049543485254,0.2796247482299812,-0.4189796517945936,0.978229148254556,-0.06967745178230622,0.6289269482422686,-0.5026726166653113,14.239437054411933,-50.24312938989924,0.3493022000122875,12,-0.03999948501586914,-0.5787496566772461,-0.10374963283538818,1.6475000381469727,-0.8024997711181641,1,-0.10019978429481569,1.473284043225436,8.930000305175781,-4.508810675875521,9.109999656677246,-2.6250012772436393,9.02750015258789,-0.10019978429481569
5612,2008-12-24,8.8125,8.864999771118164,8.6875,8.692500114440918,1942000.0,0.0062803662109502945,-1.73076330557899,-3.6922738343261248,65.35776425509732,59.737174704256034,-0.16598320864558325,-0.37104168599925735,-0.45483249387594427,2.020588194511724,19.48511824261303,0.17749977111816406,0.3671249761701052,0.3010000705718987,-0.39385779465999704,0.9958579358037944,-0.04642886204404917,0.6484290031878466,-0.3945487021021883,17.627129602689724,-50.64305804972052,0.34742893261594787,12,-0.09499979019165039,-0.6337499618530273,-0.15874993801116943,1.5924997329711914,-0.5775003433227539,2,-0.09361699963292347,-3.4109633423039742,8.757499694824219,1.473284043225436,8.930000305175781,-4.508810675875521,9.109999656677246,-0.09361699963292347
5613,2008-12-26,8.752499580383299,8.895000457763672,8.6875,8.807499885559082,1763600.0,-0.006808558254377428,-1.2432546678626293,-0.4583363135684291,58.88671249267976,59.39708632777784,-0.0387260877014981,-0.2977574611404332,-0.41876926102188783,2.0428722109267863,18.845713931760777,0.20750045776367188,0.38159732228168153,0.22287468910217179,-0.47752802192203525,0.9232774001263788,-0.12732666640993173,0.5730760446142753,-0.19426145351002866,9.491481589241046,-54.12851306395359,0.3502013555121034,12,-0.034999370574949396,-0.5737495422363263,-0.22562479972839178,1.6525001525878924,-0.24749946594238104,4,-0.091116788907326,-1.73076330557899,8.8125,-3.4109633423039742,8.757499694824219,1.473284043225436,8.930000305175781,-0.091116788907326
5614,2008-12-29,8.637499809265138,8.792499542236326,8.5,8.792499542236326,3154400.0,-0.013139077592863369,2.774194143814398,2.818161326119972,52.395501224319325,59.8858314181881,0.12991091330914806,-0.1841251118543905,-0.3297782915608405,2.1166689637933214,18.531329592869852,0.29249954223632635,0.34660235113662097,0.10274991989135884,-0.5993164428911193,0.804816282673837,-0.24828326149988023,0.4537831012825979,0.782500267028805,19.713227834428775,-38.75923003057889,0.351033181391239,12,0.1437501907348615,-0.45874977111816584,-0.22249984741211115,1.767499923706053,0.15499973297118785,0,-0.03444279748152723,-1.2432546678626293,8.752499580383299,-1.73076330557899,8.8125,-3.4109633423039742,8.757499694824219,-0.03444279748152723
5615,2008-12-30,8.907500267028809,8.949999809265137,8.667499542236326,8.692500114440918,4121600.0,0.031259098550028286,-1.1320670519731812,-1.3871001482812617,60.50583318273697,60.1112022823583,-0.021655911372675973,-0.40353847862296455,-0.6209297225820833,1.8082538582239724,17.72092803156789,0.3124999999999982,0.33599769313215866,0.3275003433227539,-0.3462109387082819,1.0012116253537906,-0.009355297692763997,0.6643559843382718,0.4940998077392553,69.65816076176566,12.042810472722728,0.33685564101551835,12,0.05249977111816406,-0.7287502288818359,-0.7406253814697266,1.4974994659423828,0.16749954223632812,1,-0.08644405665794186,2.774194143814398,8.637499809265138,-1.2432546678626293,8.752499580383299,-1.73076330557899,8.8125,-0.08644405665794186
5616,2008-12-31,9.092499732971193,9.145000457763672,8.832500457763672,8.885000228881836,5823200.0,0.020768954296545017,-1.0000061035342516,0.9651132875570069,60.696992704439,60.36741105878975,-0.17137650127716064,-0.5447996601719449,-0.8329424394646576,1.579817257367207,16.56151373091671,0.3125,0.3322545716268017,0.46699981689453374,-0.21652164126030193,1.1505212750493685,0.1252390878171159,0.8087605459719516,0.29106834030150885,91.8603585221462,36.42686773840323,0.34176072907741756,12,-0.13249969482422053,-0.5674996376037615,-1.0649998188018817,1.2100000381469709,0.002500534057613635,2,-0.12702774450275067,-1.1320670519731812,8.907500267028809,2.774194143814398,8.637499809265138,-1.2432546678626293,8.752499580383299,-0.12702774450275067
5617,2009-01-02,9.547499656677246,9.59749984741211,9.010000228881836,9.010000228881836,5789200.0,0.05004123586125986,-1.1860474193989095,2.5903648789634808,72.3613589602733,62.06858171050641,-0.6031948444294706,-0.9469482747403859,-1.295798952890376,1.0858603362083183,15.620904910044498,0.5874996185302734,0.425894117513991,0.8576247692108154,0.08264520624083183,1.632604332180799,0.47013498772582274,1.2451145506958081,-1.047499656677246,95.44417333152592,38.80959315815315,0.38748978148499186,1,-0.4987497329711914,-0.898749828338623,-1.5687496662139893,0.755000114440918,-0.8549995422363281,4,-0.16679756902190024,-1.0000061035342516,9.092499732971193,-1.1320670519731812,8.907500267028809,2.774194143814398,8.637499809265138,-0.16679756902190024
5618,2009-01-05,9.53499984741211,9.550000190734863,9.359999656677246,9.467499732971193,5165200.0,-0.0013092233270094455,2.8974148302473663,0.12558174195230762,71.16621151849486,62.398106812797046,-0.5712038003205038,-0.8519157421259624,-1.269944170504921,1.0573781685430923,14.545197336252446,0.1900005340576172,0.43425947441897605,0.764999961853027,-0.011637497749191539,1.5416374214552464,0.37668123205191684,1.1533186916541371,-1.013049850463867,94.30523838819894,35.191987963179706,0.3883187298011097,1,-0.4862499237060547,-0.8862500190734863,-1.5562498569488525,0.6700000762939453,-0.7299995422363281,0,-0.13633982291962976,-1.1860474193989095,9.547499656677246,-1.0000061035342516,9.092499732971193,-1.1320670519731812,8.907500267028809,-0.13633982291962976
5619,2009-01-06,9.664999961853027,9.75749969482422,9.46500015258789,9.567500114440918,6029200.0,0.013633992293791364,1.0707982526618416,1.44443973494967,79.29051021848744,64.2876845522596,-0.6863779211137953,-0.9214568184818113,-1.3694097424274432,0.8886121092190056,13.410989367584872,0.2924995422363299,0.43029751289044427,0.8266250610351555,-0.013087057354880471,1.6663371794251924,0.40676900184013753,1.2464811202301735,-1.121538967895507,91.51378715392113,26.031008831342177,0.4198560591950183,1,-0.536250114440918,-0.9362502098083478,-1.7856249809265137,0.4962501525878906,-0.8125,1,-0.12002067790900517,2.8974148302473663,9.53499984741211,-1.1860474193989095,9.547499656677246,-1.0000061035342516,9.092499732971193,-0.12002067790900517
5620,2009-01-07,9.3149995803833,9.595000267028807,9.260000228881836,9.53499984741211,7139600.0,-0.03621317980870664,-1.030309598328453,-2.2564165264681715,62.00639989577783,64.74080938358954,-0.30846006898016753,-0.5363418279632128,-0.981190205942946,1.194264235605539,12.697953373749787,0.4049997329711914,0.42330594028422297,0.4368747234344479,-0.4145650129557694,1.2883144598246652,0.011154855239340122,0.8625945916295557,-0.7229770383911127,52.16211033350782,-8.666235476057494,0.42571986819510865,1,-0.1862497329711914,-0.5862498283386213,-1.451249599456787,0.8025002479553223,-0.4974994659423828,2,-0.05609233083030096,1.0707982526618416,9.664999961853027,2.8974148302473663,9.53499984741211,-1.1860474193989095,9.547499656677246,-0.05609233083030096
5621,2009-01-08,9.322500228881836,9.582500457763672,9.137499809265137,9.582500457763672,4610400.0,0.0008052226340762303,2.4230788981403366,1.1818177877383642,57.769873861643774,63.89771045098359,-0.2541093561611376,-0.49395311363831595,-0.9418594513673444,1.140731345004646,11.985331745862727,0.44500064849853516,0.3714553502422877,0.3966253757476803,-0.4412468055529981,1.2344975570483587,-0.0223107149026589,0.8155614663980195,-0.6838586007763663,41.806049935571025,-15.119207845333058,0.41893609065033904,1,-0.19375038146972656,-0.5937504768371564,-1.4587502479553223,0.7949995994567871,-0.8825006484985369,3,-0.026548716925736682,-1.030309598328453,9.3149995803833,1.0707982526618416,9.664999961853027,2.8974148302473663,9.53499984741211,-0.026548716925736682
5622,2009-01-09,9.022500038146973,9.342499732971193,8.954999923706055,9.342499732971193,4287600.0,-0.032180228840911096,1.4218761175881396,1.2307669735539077,49.89473447509185,62.89860178236271,0.08807391095162131,-0.16437965251923714,-0.6343801462996215,1.396040166904129,11.081810872666143,0.3874998092651385,0.34700547812860627,0.0725001811981194,-0.7461557379657595,0.8911561003619983,-0.33682777838382094,0.48182814078005975,-0.3391040873727533,8.411231612797403,-43.51125139504508,0.4093279595819398,1,0.10624980926513672,-0.29375028610229315,-1.158750057220459,1.0949997901916504,-0.622500419616701,4,0.008035492222255858,2.4230788981403366,9.322500228881836,-1.030309598328453,9.3149995803833,1.0707982526618416,9.664999961853027,0.008035492222255858
5623,2009-01-12,8.8774995803833,9.154999732971193,8.822500228881836,9.045000076293944,5148800.0,-0.01607098444451238,-1.396399740187449,0.5234395489116097,45.23077139769615,62.10252069051568,0.28236387382670536,0.027722203322124273,-0.4589304616411578,1.4988844816797755,9.961268809236525,0.33249950408935725,0.34816084246818946,-0.10150027275085449,-0.8618489427129603,0.6588483972112513,-0.4816746077319074,0.2786740622301984,-0.15113947984708176,5.882286942916173,-40.98372774843405,0.38017433498105324,1,0.33500003814697266,-0.14874982833862127,-1.013749599456787,1.0650005340576172,-0.5774993896484393,0,-0.02083914105174145,1.4218761175881396,9.022500038146973,2.4230788981403366,9.322500228881836,-1.030309598328453,9.3149995803833,-0.02083914105174145
5624,2009-01-13,8.917499542236328,8.994999885559082,8.827500343322754,8.890000343322754,5756400.0,0.004505768937620225,-1.1967268474800978,-0.16417383580908526,49.727948873980644,60.90497798954276,0.3198996084938823,0.03147173018906457,-0.480686751201727,1.4170519337729743,8.465996335918827,0.16749954223632812,0.32361208602282865,-0.08825030326843297,-0.796067791211053,0.619567184674187,-0.442159047239743,0.26565844070287703,-0.1498938579285891,12.29764513440946,-31.34830682662611,0.3539087439713104,1,0.3725004196166992,-0.18874979019164861,-1.0537495613098145,0.9550004005432129,-0.5625000000000018,1,-0.012615558490102763,-1.396399740187449,8.8774995803833,1.4218761175881396,9.022500038146973,2.4230788981403366,9.322500228881836,-0.012615558490102763
5625,2009-01-14,8.560000419616701,8.922499656677246,8.527500152587889,8.807499885559082,5628000.0,-0.04008961491126395,-1.5279968261718577,-9.00024276053401,46.02217133400257,59.27444228171649,0.6961272997532042,0.4450651947542035,-0.11863513937554337,1.7261832393529328,7.0425013583812115,0.39499950408935725,0.3220801810174727,-0.4668744564056375,-1.085137842467926,0.15138892965665107,-0.7760061494367818,-0.15774276337449322,1.1974992752075195,3.080593140055726,-42.45571399806799,0.3091316930311446,1,0.5824995040893537,0.32624959945678533,-0.5231254100799578,1.2874994277954084,-0.35249996185302734,2,0.0341705055955388,-1.1967268474800978,8.917499542236328,-1.396399740187449,8.8774995803833,1.4218761175881396,9.022500038146973,0.0341705055955388
5626,2009-01-15,8.647500038146973,8.707500457763674,8.390000343322754,8.555000305175781,7106000.0,0.010221917551516801,1.988228324724075,-0.37373710128621346,46.71968311473402,56.42536718776768,0.6021932854201797,0.368172330861146,-0.20490436102387477,1.5864216205549102,6.486095093183164,0.31750011444091975,0.3545707332317747,-0.37412486076354945,-1.003874667165757,0.2556249456386581,-0.6889997639646541,-0.05924995756244478,1.0853996658325205,27.034106018614885,-21.122383522349956,0.314874903201104,1,0.42624998092651367,0.23874998092651367,-0.5787498950958252,1.1875,-0.08749961853027166,3,0.019658869678406354,-1.5279968261718577,8.560000419616701,-1.1967268474800978,8.917499542236328,-1.396399740187449,8.8774995803833,0.019658869678406354
5627,2009-01-16,8.377499580383299,8.777500152587889,8.092499732971191,8.760000228881836,12444000.0,-0.031222949589200688,2.281435238167048,-4.13515408328438,43.11926701827203,53.30904002107625,0.7697201490609373,0.6213986723816802,0.04919092362549726,1.806250837906008,6.997395824354646,0.6850004196166974,0.33564289459600083,-0.6132503032684351,-1.3059036443667136,0.07940303782984337,-0.9595769738175743,-0.26692363271929587,1.3016841491699243,26.82351505055126,-25.14055826303925,0.3463266705491389,1,0.5475001335144061,0.5087504386901873,-0.29312443733215154,1.365000247955324,0.055000305175783026,4,0.007460459937992603,1.988228324724075,8.647500038146973,-1.5279968261718577,8.560000419616701,-1.1967268474800978,8.917499542236328,0.007460459937992603
5628,2009-01-20,7.917500019073486,8.475000381469728,7.9124999046325675,8.432499885559082,7510400.0,-0.05490893277833697,-1.1428585701245708,1.3464025969816509,38.27361970794265,48.751607742126836,1.0908644943805506,1.0476917148316272,0.49945959235623505,2.21201673740058,7.878218669706549,0.5625004768371609,0.2884193435594895,-1.0177498579025261,-1.8597788318595203,-0.17572088394553198,-1.4387643448810241,-0.5967353709240282,1.6664826706848146,0.46190434448222767,-53.28566198911796,0.4210144869784974,1,0.8362500667572004,0.9174997806549072,0.16687512397766113,1.7100000381469727,0.26750040054321467,1,0.06094090284741771,2.281435238167048,8.377499580383299,1.988228324724075,8.647500038146973,-1.5279968261718577,8.560000419616701,0.06094090284741771
5629,2009-01-21,8.147500038146973,8.152500152587889,7.857500076293945,8.077500343322754,9462400.0,0.029049576068128857,6.375008940705526,-0.13592177276064712,37.45874099241938,46.024090086198115,0.6961807767660559,0.7819788981187799,0.27364514907226223,1.9250970539727241,8.95239619026038,0.29500007629394354,0.1620315571814004,-0.7396248579025269,-1.6470796923831301,0.1678299765780764,-1.1933522751428285,-0.2858974406622252,1.3027640288012687,27.230054095294044,-23.492655706631247,0.4537274172403016,1,0.5725002288818359,0.6599998474121094,-0.05124998092651367,1.2375001907348633,0.00749969482421875,2,0.018717416615388283,-1.1428585701245708,7.917500019073486,2.281435238167048,8.377499580383299,1.988228324724075,8.647500038146973,0.018717416615388283
5630,2009-01-22,7.96999979019165,8.140000343322754,7.8375000953674325,7.945000171661378,10491200.0,-0.02178585420365242,-1.520837803685966,0.357138964577644,31.430938767177707,43.09754174236855,0.7407239133687895,0.9316361814292016,0.4494055430713022,2.040954033488404,9.8485180033876,0.3099999427795401,0.027196284135451165,-0.8691250801086419,-1.8643455448250403,0.1260953846077557,-1.3667353124668402,-0.3715148477504435,1.3209878776911612,14.095711357296542,-30.125295855651004,0.49761023235819896,1,0.6200001239776629,0.8275001049041766,0.04437518119812012,1.358750343322754,0.03500032424926758,3,0.04830611821577202,6.375008940705526,8.147500038146973,-1.1428585701245708,7.917500019073486,2.281435238167048,8.377499580383299,0.04830611821577202
5631,2009-01-23,7.880000114440918,8.022500038146973,7.727499961853027,7.820000171661378,7016800.0,-0.01129230591216468,-1.4081603260393576,2.400034332799317,18.626540457498024,39.6232979626359,0.6756370216991812,1.004000730704714,0.5393239132739485,2.071394620310123,10.645117189174908,0.2950000762939453,-0.15634761732286506,-0.9152497768402093,-1.9990501348355227,0.16855058115510424,-1.4571499558378669,-0.3733495978425516,1.2365690447400475,14.523821417704758,-22.258696418373837,0.5419001789976567,1,0.5612497329711914,0.8624997138977051,0.13437485694885254,1.4200000762939453,-0.05500030517578036,4,0.04156095667087323,-1.520837803685966,7.96999979019165,6.375008940705526,8.147500038146973,-1.1428585701245708,7.917500019073486,0.04156095667087323
5632,2009-01-26,7.987500190734862,8.114999771118164,7.84499979019165,7.862500190734862,4880400.0,0.013642141463543922,-2.374982863750462,2.0833353201567513,21.88920333475845,37.02979040008727,0.4535816478012693,0.8764613327909183,0.4404047378340392,1.9052740163766417,11.377745686579413,0.26999998092651367,-0.26430866657657504,-0.766499710083008,-1.9087588800636874,0.37575945989767146,-1.3376292950733477,-0.19537012509266827,0.9345992808201915,34.78261978971952,5.058379108822773,0.5711295849903395,1,0.3737497329711923,0.7549996376037607,0.05062460899353116,1.3125000000000009,-0.005000114440917081,0,0.07167451833627658,-1.4081603260393576,7.880000114440918,-1.520837803685966,7.96999979019165,6.375008940705526,8.147500038146973,0.07167451833627658
5633,2009-01-27,7.954999923706055,8.032500267028809,7.869999885559082,7.9625000953674325,5467600.0,-0.004068890923659252,1.2033873100335886,-0.06000137329102273,17.796617779645544,33.48186472293893,0.38159255997943475,0.8918786074007983,0.47427341475872353,1.877890630926121,12.223245467601206,0.16250038146972656,-0.3697820474632003,-0.7591249942779541,-1.9559795984288542,0.43772960987294596,-1.3575522963534041,-0.16069769220250407,0.7998556164907153,53.52937876560963,30.31486512460762,0.5984273020754499,1,0.36999988555908203,0.7874999046325684,0.2781250476837158,0.9850001335144043,-0.3424997329711923,1,0.06002513720082736,-2.374982863750462,7.987500190734862,-1.4081603260393576,7.880000114440918,-1.520837803685966,7.96999979019165,0.06002513720082736
5634,2009-01-28,8.340000152587889,8.432499885559082,8.015000343322754,8.082500457763674,8749600.0,0.04839726367998143,-1.127386615998406,-34.33250683450497,31.87733765381975,31.91021653625195,-0.10498058731859317,0.5095737921061936,0.0845856462337462,1.4419026078971129,12.275378309986987,0.47749996185302734,-0.4318329493329198,-0.3592497825622569,-1.56745524714073,0.8489556820162152,-0.9633525148514934,0.24485294972697957,0.27102560664075703,86.87946908065761,64.5454380288935,0.6041027322892362,1,-0.08750009536742986,0.4024996757507342,0.025624990463258612,0.4362497329711932,-0.6649999618530265,2,-0.018585099536609917,1.2033873100335886,7.954999923706055,-2.374982863750462,7.987500190734862,-1.4081603260393576,7.880000114440918,-0.018585099536609917
5635,2009-01-29,8.137499809265138,8.337499618530272,8.112500190734862,8.220000267028809,6171200.0,-0.02428061626112976,-2.396225600276295,-0.3203905069479398,29.46273265849996,29.99277759667039,0.03496206043477379,0.6866339448415086,0.2913931785515089,1.5901631947344281,12.731321994212957,0.22749996185302734,-0.4802666847849437,-0.5232501029968244,-1.7524057464309664,0.7059055404373176,-1.1378279247138945,0.0913277187202457,0.34983233833092164,58.15601301867063,36.70354500407676,0.6145778217170708,1,0.11500024795532049,0.6050000190734846,0.31062531471252264,0.6387500762939435,-0.72749996185303,3,0.0021505283092144722,-1.127386615998406,8.340000152587889,1.2033873100335886,7.954999923706055,-2.374982863750462,7.987500190734862,0.0021505283092144722
5636,2009-01-30,7.9375,8.270000457763674,7.914999961853027,8.207500457763674,6856000.0,-0.024577550101743006,-1.253967581183292,3.272714662227863,30.520644567446126,28.59293065768973,0.13818905217232036,0.8386662805464002,0.5024915911322481,1.7288606102284216,13.845221393036416,0.3550004959106463,-0.5573831230052502,-0.6654999256134033,-1.9175629296385086,0.5865630784117011,-1.291531427625955,-0.03946842360085068,0.49499988555908203,15.744714007322594,-7.053456814339031,0.6260315020125523,1,0.16375017166137695,0.804999828338623,0.5106251239776611,0.838749885559082,-0.10500001907348633,4,0.008503951425627543,-2.396225600276295,8.137499809265138,-1.127386615998406,8.340000152587889,1.2033873100335886,7.954999923706055,0.008503951425627543
5637,2009-02-02,7.954999923706055,8.017499923706055,7.78249979019165,7.875,7648400.0,0.0022047147976131942,1.2926850826673117,-0.29629551138049226,32.643463875202244,27.96735778738524,0.060854443046720164,0.7333418962358387,0.49370162937139384,1.6506154843107268,14.230517693796632,0.2350001335144043,-0.6025550538171025,-0.5683750152587894,-1.76902526708475,0.6322752365671711,-1.1687001411717688,0.031950110654190844,0.382499694824217,26.53847818543681,1.5344442614625038,0.6003251259129802,2,0.125,0.7874999046325684,0.49312520027160645,0.8212499618530273,0.012500286102294922,0,-0.01634193786143412,-1.253967581183292,7.9375,-2.396225600276295,8.137499809265138,-1.127386615998406,8.340000152587889,-0.01634193786143412
5638,2009-02-03,8.234999656677246,8.267499923706055,7.8474998474121085,8.002499580383299,9188800.0,0.035197955456515606,1.8235241319177369,2.9062537252938734,38.22260394806477,28.052231449123617,-0.18927609502889275,0.36992186568542174,0.23841784517744102,1.308846216635665,14.371070665866432,0.4200000762939462,-0.6548228744829085,-0.22337527275085378,-1.330547127665243,0.8837965821635345,-0.7769612002080475,0.3302106547063408,-0.5074996948242188,69.61535386080318,41.22759437982672,0.5535859274571943,2,-0.1549997329711914,0.507500171661377,0.21312546730041504,0.5412502288818359,-0.019999504089357245,1,-0.030661759673367373,1.2926850826673117,7.954999923706055,-1.253967581183292,7.9375,-2.396225600276295,8.137499809265138,-0.030661759673367373
5639,2009-02-04,8.505000114440918,8.590000152587889,8.222499847412111,8.372500419616701,11990400.0,0.03278694220038547,1.4297559222431748,0.5698909735268181,49.02134702913522,30.006721256007786,-0.4506196602779031,0.009023937281945393,0.005323399209320456,0.9735084585917733,13.810431639538947,0.3675003051757777,-0.6710348064837994,0.10462517738342214,-0.8470094450257601,1.0562597997926044,-0.3711921338211681,0.5804424885880133,-0.76670015335083,89.47368421052651,55.493579554770186,0.47581731120459114,2,-0.346250057220459,0.23749971389770508,-0.056874990463256836,0.27124977111816406,-0.2974996566772443,2,-0.10493826122243677,1.8235241319177369,8.234999656677246,1.2926850826673117,7.954999923706055,-1.253967581183292,7.9375,-0.10493826122243677
5640,2009-02-05,8.792499542236326,8.842499732971191,8.272500038146973,8.359999656677246,14300800.0,0.03380357718129279,1.1408428506699,3.264157597742876,52.408629452882444,33.760286699939385,-0.680767948284986,-0.3368999748604775,-0.2468905499225471,0.6164509617979039,13.955471057028884,0.5699996948242188,-0.6230519977938158,0.41824960708617986,-0.4529520207350206,1.2894512349073795,-0.017351206824420373,0.8538504209967801,-1.020131573486326,95.28300061943833,57.928209426863276,0.43560081391059985,2,-0.47999978065490545,-0.0499997138977033,-0.31249952316284,-0.16874933242797674,-0.567499160766598,3,-0.12709689049551365,1.4297559222431748,8.505000114440918,1.8235241319177369,8.234999656677246,1.2926850826673117,7.954999923706055,-0.12709689049551365
5641,2009-02-06,9.074999809265137,9.109999656677246,8.720000267028809,8.842499732971191,9390800.0,0.03212968799961491,1.5785103123009894,0.5375725729809133,61.53846517913465,38.165760238203404,-0.86711791070117,-0.6734196394978404,-0.5141123979004245,0.2711571894163125,14.611387060490072,0.3899993896484375,-0.5787461770571003,0.7131248950958256,-0.10689079873812268,1.5331405889297747,0.30311704817885143,1.1231327420127997,-1.2384239346618653,97.36347638928451,56.252681854269326,0.4100078469169745,2,-0.6287500858306885,-0.33249998092651367,-0.5056247711181641,-0.7912497520446777,-0.5450000762939453,4,-0.18347107403276675,1.1408428506699,8.792499542236326,1.4297559222431748,8.505000114440918,1.8235241319177369,8.234999656677246,-0.18347107403276675
5642,2009-02-09,9.095000267028807,9.204999923706056,8.925000190734863,9.03499984741211,5533200.0,0.0022039072379098634,-1.0000000000000127,0.2580662362486285,72.79767322015174,44.27698862048187,-0.7973481135824656,-0.7248747769330031,-0.5143378935251501,0.18660459163717213,15.806705208907863,0.2799997329711932,-0.4927828073805678,0.7295003414154042,-0.1033522923619401,1.5623529751927494,0.31307402452673116,1.1459266583040764,-1.156550489859617,91.896894991155,43.75877072217591,0.41642631688867254,2,-0.6012504100799543,-0.35250043869018377,-0.35250020027160467,-0.8112502098083478,-0.30250072479248047,0,-0.1388125617411039,1.5785103123009894,9.074999809265137,1.1408428506699,8.792499542236326,1.4297559222431748,8.505000114440918,-0.1388125617411039
5643,2009-02-10,8.692500114440918,9.1899995803833,8.689999580383299,8.977499961853027,10770800.0,-0.04425510068944494,-2.448264975927991,-4.749964237463384,59.89110462789757,47.38962939537941,-0.31204704037122255,-0.3551538739669198,-0.10439162913084843,0.5320950551033956,16.68266369635158,0.5000000000000018,-0.3682248902024323,0.33625016212463343,-0.476526871771874,1.14902719602114,-0.07013835482361941,0.7426386790728872,-0.6273953226180424,47.83717359103712,-2.8239978986881127,0.40638851694825345,2,-0.19875025749206543,0.04999971389770508,0.1562497615814209,-0.4250001907348633,-0.04500007629394531,1,-0.08340522232816772,-1.0000000000000127,9.095000267028807,1.5785103123009894,9.074999809265137,1.1408428506699,8.792499542236326,-0.08340522232816772
5644,2009-02-11,8.805000305175781,8.930000305175781,8.662500381469728,8.800000190734863,7256400.0,0.0129422133165078,1.0980376757284247,-0.01754427058933758,65.52044983630671,51.39604241513572,-0.3929759804597559,-0.5022657917808591,-0.21265940589098697,0.36305975737109364,17.580591283381185,0.2674999237060529,-0.24799267810226056,0.4543753147125251,-0.34346702303410126,1.2522176524591515,0.05545414583921193,0.8532964835858383,-0.6259060001645871,57.10459328470009,1.7430316413165272,0.3989211688733131,2,-0.3112504482269287,-0.0625004768371582,0.04374957084655762,-0.5375003814697266,-0.2800006866455096,2,-0.06700739717647441,-2.448264975927991,8.692500114440918,-1.0000000000000127,9.095000267028807,1.5785103123009894,9.074999809265137,-0.06700739717647441
5645,2009-02-12,8.852499961853027,8.864999771118164,8.567500114440918,8.689999580383299,5609600.0,0.00539462294502413,2.1733296712239585,32.499332443258034,68.3663736182985,55.60112342078598,-0.3669786332291807,-0.5551936169253793,-0.23812073363161268,0.2544959616446043,17.761456603897557,0.2974996566772461,-0.10505736701053436,0.48724999427795446,-0.3370374489427306,1.3115374374986386,0.07510627266761283,0.899393715888297,-0.5708150949723461,44.70587179322228,-15.167824065095935,0.41214372161034213,2,-0.3587501049041748,-0.19124984741210938,0.07624983787536621,-0.505000114440918,0.3874998092651367,3,-0.0728607180874069,1.0980376757284247,8.805000305175781,-2.448264975927991,8.692500114440918,-1.0000000000000127,9.095000267028807,-0.0728607180874069
5646,2009-02-13,8.817500114440918,9.020000457763672,8.755000114440918,9.020000457763672,5532400.0,-0.00395366817994125,1.617282904062881,-1.246153033557506,66.11649859782148,59.320349501077004,-0.21682489415854533,-0.5341931366831503,-0.18683771160207918,0.23315679414665347,17.792955669744188,0.2650003433227539,-0.030022579425228457,0.44375014305114746,-0.3961504262142981,1.2836507123165921,0.02379985841842469,0.8637004276838702,-0.44348374187769934,39.215698007530555,-22.847381076171963,0.4199502846327224,2,-0.29125022888183594,-0.16249990463256836,0.11124968528747559,-0.4700002670288086,0.07999992370605469,4,-0.06719588605400972,2.1733296712239585,8.852499961853027,1.0980376757284247,8.805000305175781,-2.448264975927991,8.692500114440918,-0.06719588605400972
5647,2009-02-17,8.439999580383299,8.567500114440918,8.292499542236326,8.502499580383299,8235200.0,-0.042812648614471205,1.8571329488932142,0.3086414520314406,58.30478571239608,61.55170303044715,0.2645254620498818,-0.15997203021253803,0.2003966817189866,0.5510322647008454,17.113287733596653,0.5250005722045916,0.06958545893550117,0.06312460899352779,-0.777299623268549,0.9035488412556045,-0.3570875071375106,0.48333672512456616,0.7650003433227575,16.43454394180405,-44.778531918298455,0.4202121161310384,2,0.2737503051757848,0.09500026702881037,0.48875021934509455,-0.09249973297118963,0.5950002670288104,1,0.01066352571830409,1.617282904062881,8.817500114440918,2.1733296712239585,8.852499961853027,1.0980376757284247,8.805000305175781,0.01066352571830409
5648,2009-02-18,8.399999618530272,8.590000152587889,8.332500457763674,8.532500267028809,7349200.0,-0.004739332208735791,1.0808020869055934,2.120010375976591,51.165037828452746,61.78989089703799,0.3692194069503678,-0.08640082025235962,0.26042432110375735,0.5329243948482603,16.055695907034544,0.2574996948242152,0.18447636982896753,-0.0010003328323389127,-0.8131262418726593,0.8111255762079805,-0.4070632873524982,0.40506262168782126,0.7867502975463907,14.776624193802071,-41.4056983988074,0.4060629545201599,2,0.338750362396242,0.06625032424926935,0.5287501811981219,-0.052499771118162286,0.8450002670288104,2,0.04672618351555702,1.8571329488932142,8.439999580383299,1.617282904062881,8.817500114440918,2.1733296712239585,8.852499961853027,0.04672618351555702
5649,2009-02-19,8.300000190734862,8.522500038146973,8.300000190734862,8.447500228881836,5802400.0,-0.01190469432579655,-2.0169463033006334,1.113202386693248,53.28615554091555,61.88739379570832,0.48844693994930033,0.026993288146995198,0.36793551784593426,0.5702515639471368,14.871357438014382,0.22249984741211115,0.2940321566033255,-0.10862476825714218,-0.9135610218245329,0.6963114853102486,-0.5110928950408375,0.2938433585265532,0.8688647178649944,1.0310156782549396,-52.6337178882315,0.40246812678369515,2,0.4487495422363299,0.1662497520446795,0.6706244945526141,0.04749965667724787,0.6424999237060565,3,0.04186745053331675,1.0808020869055934,8.399999618530272,1.8571329488932142,8.439999580383299,1.617282904062881,8.817500114440918,0.04186745053331675
5650,2009-02-20,8.354999542236326,8.460000038146973,8.215000152587889,8.317500114440918,6948000.0,0.006626427739466756,-1.0206230164504193,-0.2542333430316986,58.96884321631097,61.60188024428347,0.4077400671572615,0.0024411954388767754,0.31406894569419386,0.45501783881928226,13.658944382607691,0.2449998855590838,0.37610107725848607,-0.07287540435791229,-0.8516333458900647,0.7058825371742401,-0.4622543751239885,0.3165035664081639,0.796338059036259,17.39122193473786,-39.373573998069915,0.3893789707660762,2,0.3550004959106463,0.11125040054321467,0.6543753147125262,-0.007499694824216974,0.4800004959106463,4,0.020347107792712427,-2.0169463033006334,8.300000190734862,1.0808020869055934,8.399999618530272,1.8571329488932142,8.439999580383299,0.020347107792712427
5651,2009-02-23,8.207500457763674,8.494999885559082,8.189999580383299,8.432499885559082,7670800.0,-0.017653990730581492,-1.346145522702829,-6.000076295109721,55.137348585922375,59.63962195159133,0.468512626143724,0.18523066875985528,0.4659265006111344,0.5565409744368939,12.144374606943744,0.305000305175783,0.3990381111168766,-0.23674950599670197,-0.9799628612813027,0.5064638492878979,-0.6083561836390015,0.13485717164559752,0.9063836455615242,4.375213086301137,-53.890907350622264,0.3716066776423001,2,0.48249912261962713,0.25874948501586736,0.8068745136260969,0.13999938964843572,0.9074993133544904,0,0.1257994828837108,-1.0206230164504193,8.354999542236326,-2.0169463033006334,8.300000190734862,1.0808020869055934,8.399999618530272,0.1257994828837108
5652,2009-02-24,8.560000419616701,8.577500343322754,8.229999542236326,8.262499809265138,12090400.0,0.04294851564943736,1.0902275047899095,-1.3222282974962911,56.42294307805513,59.2542706682755,0.03591943162412825,-0.12878264660617234,0.11640992145410856,0.15389990883908844,10.771202021750808,0.36999988555908025,0.39668228550428,0.08712544441223358,-0.6254870836202819,0.7997379724447491,-0.2691808196040242,0.44343170842849133,0.4984506123319825,92.50007748592826,34.196086070983924,0.356306264016258,2,0.04499959945678533,-0.09375047683715998,0.41999959945678533,-0.21250057220459162,0.6199998855590785,1,0.03942752359647472,-1.346145522702829,8.207500457763674,-1.0206230164504193,8.354999542236326,-2.0169463033006334,8.300000190734862,0.03942752359647472
5653,2009-02-25,8.432499885559082,8.582500457763674,8.204999923706055,8.497500419616701,8665200.0,-0.014894921472834222,2.2127621583013757,-0.21848874185772768,48.481669871546494,57.361072894413255,0.13707533727158072,0.038288243508995734,0.253291487455499,0.23515829649553766,9.34783190283255,0.37750053405761896,0.3324699011815184,-0.06425008773803675,-0.7345468311345975,0.6060466556585249,-0.399398459436318,0.2708982839602445,0.5738440592956788,61.783379133895465,7.115543106942646,0.33514837169828077,2,0.1725001335144043,0.033750057220458984,0.47312498092651367,-0.08500003814697266,0.7775001525878906,2,0.07144974444468444,1.0902275047899095,8.560000419616701,-1.346145522702829,8.207500457763674,-1.0206230164504193,8.354999542236326,0.07144974444468444
5654,2009-02-26,8.185000419616701,8.515000343322754,8.175000190734862,8.507499694824219,9873200.0,-0.02935066342144066,1.0148123030842586,4.961486545966562,37.060715465293804,53.88266643296829,0.32115153713036015,0.2883647348527081,0.5047492119572183,0.4388580079489035,9.132698749554052,0.3400001525878924,0.22377879937315726,-0.30399956703185893,-0.9854191722145238,0.37742003815080594,-0.6447093696231914,0.0367102355594735,0.7723628633697714,2.4540422892857707,-45.131577301681105,0.34070980259133254,2,0.4124999046325666,0.28124952316284,0.60937452316284,0.16249942779540838,1.0674991607665998,3,0.1295051205375528,2.2127621583013757,8.432499885559082,1.0902275047899095,8.560000419616701,-1.346145522702829,8.207500457763674,0.1295051205375528
5655,2009-02-27,8.154999732971191,8.319999694824219,8.149999618530272,8.215000152587889,9976000.0,-0.0036653249978592095,-3.857100039508803,0.18604823089319855,28.042950409829686,49.652272189858095,0.2702238372763617,0.337023040042574,0.5463394442588765,0.42887069479720097,8.931514583112298,0.1700000762939471,0.17737027828915863,-0.33487524986267125,-1.0144368274829176,0.34468632775757424,-0.6746560386727936,0.004905538947451049,0.7397745026351519,1.1560935811783246,-38.47511064268879,0.33978078881012275,2,0.21500015258788885,0.3112502098083496,0.6087503433227539,0.19250011444091797,1.0349998474121094,4,0.09656657354454734,1.0148123030842586,8.185000419616701,2.2127621583013757,8.432499885559082,1.0902275047899095,8.560000419616701,0.09656657354454734
5656,2009-03-02,8.005000114440918,8.244999885559082,8.0,8.152500152587889,8819600.0,-0.018393577368717162,-2.111104383261379,2.458316776603397,25.50559775061295,46.00791797188219,0.32726537970597747,0.5189454879057234,0.6865982370007444,0.5485416105692025,8.4113276917689,0.24499988555908203,0.09577012175704525,-0.4882498741149899,-1.156842489832206,0.1803427416022263,-0.822546181973598,-0.1539535662563818,0.8152966594578182,0.8583880706487902,-30.832997002326803,0.334296307858608,3,0.28999996185302734,0.46124982833862305,0.6887497901916522,0.3424997329711914,0.9349994659423828,0,0.10368518573894159,-3.857100039508803,8.154999732971191,1.0148123030842586,8.185000419616701,2.2127621583013757,8.432499885559082,0.10368518573894159
5657,2009-03-03,7.824999809265138,8.157500267028809,7.789999961853027,8.0625,10048800.0,-0.022485984085254707,-1.390246776889749,1.610170368215188,28.339553056236596,43.4717529971915,0.45913690989794365,0.7259257371868868,0.8467475566842575,0.7038841557505302,7.765915586653691,0.36750030517578125,-0.009862955200761192,-0.6617501735687243,-1.3544681728233128,0.03096782568586498,-1.0081091731960194,-0.31539117394142924,0.8968613517657493,4.416381767924656,-24.1903340894317,0.34635899962729455,3,0.361250400543212,0.6687500476837149,0.7668750286102286,0.5225000381469718,1.2425003051757804,1,0.16485622917531706,-2.111104383261379,8.005000114440918,-3.857100039508803,8.154999732971191,1.0148123030842586,8.185000419616701,0.16485622917531706
5658,2009-03-04,7.982500076293945,8.064999580383299,7.824999809265138,7.894999980926514,9500000.0,0.020127830142860903,-1.1098840292347705,-0.36842115830177985,29.91451160199685,40.87490367064498,0.26394271377643364,0.5781826448508838,0.6697694456642918,0.524427474636477,7.846517072185355,0.2399997711181614,-0.1086837734825572,-0.4916249275207516,-1.212301293378685,0.22905143833718178,-0.8519631104497183,-0.1312867445917849,0.6089005168520405,26.55172595229263,1.485779293418446,0.36033818292896663,3,0.2037501335144043,0.5112497806549072,0.5693747997283936,0.36499977111816406,1.1424999237060547,2,0.1500156864937734,-1.390246776889749,7.824999809265138,-2.111104383261379,8.005000114440918,-3.857100039508803,8.154999732971191,0.1500156864937734
5659,2009-03-05,7.612500190734862,7.914999961853027,7.612500190734862,7.820000171661378,10319600.0,-0.04635137889417518,-1.915660712521154,-2.3714257687969207,23.839655486003892,36.97166058949975,0.5879994203070718,0.9253326418953511,1.012930852783076,0.8779204081929715,8.973100326434388,0.3699998855590829,-0.17355946618822315,-0.8169998168945325,-1.6337513742783605,-0.00024825951070450714,-1.2253755955864465,-0.4086240382026185,0.8667043140301098,0.0,-21.648804447573568,0.4083757786919138,3,0.4850001335144052,0.7962498664855966,0.9212496280670175,0.734999656677247,1.5000000000000009,3,0.2098521914464344,-1.1098840292347705,7.982500076293945,-1.390246776889749,7.824999809265138,-2.111104383261379,8.005000114440918,0.2098521914464344
5660,2009-03-06,7.675000190734862,7.822500228881836,7.5374999046325675,7.667500019073486,10635600.0,0.008210180418263713,-1.1308403551584716,-0.0361454089194938,26.173089468408378,33.75340957644264,0.4681261428197745,0.8166920195421286,0.9295680834088893,0.8025821593878399,9.623985482538018,0.28500032424926847,-0.2124043667717732,-0.6986248493194589,-1.562362848990655,0.16511315035173624,-1.130493849155056,-0.2667558494838609,0.6655316237852924,19.434669937691005,0.007630587243962594,0.4318689998355977,3,0.3849999904632577,0.6962497234344491,0.8224997520446786,0.672499656677247,1.4200000762939444,4,0.20553737465085287,-1.915660712521154,7.612500190734862,-1.1098840292347705,7.982500076293945,-1.390246776889749,7.824999809265138,0.20553737465085287
5661,2009-03-09,7.4099998474121085,7.732500076293945,7.364999771118164,7.577499866485597,8864000.0,-0.0345277311709592,-1.8543693994818682,-22.332824718675397,27.461701714736463,30.535493869407233,0.6795682345278928,1.0019284473307684,1.175757246171142,1.0424947265072388,9.87310186056677,0.36750030517578125,-0.2609077841896319,-0.8803751945495621,-1.7797014369428217,0.01895104784369739,-1.3300383157461928,-0.4307120733529324,0.7859862233282806,5.678239512296563,-13.543744936194479,0.4496631211966298,3,0.5637502670288104,0.8750000000000009,1.0875000953674325,0.9375000000000009,1.7350006103515634,0,0.24021589333673798,-1.1308403551584716,7.675000190734862,-1.915660712521154,7.612500190734862,-1.1098840292347705,7.982500076293945,0.24021589333673798
5662,2009-03-10,7.832499980926514,7.832499980926514,7.382500171661378,7.53000020980835,12130800.0,0.05701756305190209,1.9752076016570241,-1.8059685771465306,39.36270222237479,29.522275241721488,0.15982728190252882,0.5059349217879401,0.7371944792694052,0.584694477827485,9.799939373674214,0.44999980926513583,-0.32394045228936896,-0.3947500467300422,-1.2313187274987545,0.44181863403867006,-0.8130343871143975,0.02353429365431392,0.19728882988943042,66.78576245601194,45.059887596386396,0.4182843403843561,3,0.10750007629394531,0.4524998664855957,0.5893750190734863,0.5149998664855957,1.5274996757507324,1,0.1413979702717829,-1.8543693994818682,7.4099998474121085,-1.1308403551584716,7.675000190734862,-1.915660712521154,7.612500190734862,0.1413979702717829
5663,2009-03-11,7.96750020980835,8.034999847412111,7.78249979019165,7.8474998474121085,9416800.0,0.01723590542107689,-1.0199966049259235,0.39669571303366685,43.848288670613265,30.276450042312536,-0.05371885717418756,0.3307946223277707,0.5893034435437698,0.43390151763469476,10.088383640205686,0.25250005722046076,-0.36637659350395424,-0.22349982261657786,-1.0377162790739067,0.5907166338407519,-0.6306080508452432,0.18360840561208658,-0.6025004386901855,89.92542837052639,62.87267678562432,0.40710822822866477,3,-0.1250004768371582,0.31749963760375977,0.44374966621398926,0.37999963760375977,1.1999993324279785,2,0.13806085668857837,1.9752076016570241,7.832499980926514,-1.8543693994818682,7.4099998474121085,-1.1308403551584716,7.675000190734862,0.13806085668857837
5664,2009-03-12,8.215000152587889,8.229999542236326,7.8125,7.927499771118164,9250000.0,0.031063688266346867,1.6299253278545909,2.395829276918337,47.58204892035519,32.44746098792649,-0.33136208222818997,0.0388171850307657,0.335230237914951,0.17176796396732463,10.228314741664299,0.41749954223632635,-0.43829601478704294,0.05350012779235591,-0.7081020258651982,0.8151022814499109,-0.32730094903642204,0.434301204621133,-0.836600379943846,98.26596605580043,67.09983597151529,0.38080107682877734,3,-0.4100003242492658,0.06999969482422053,0.19624972343445002,0.13249969482422053,0.7474994659423846,3,0.11077295563110168,-1.0199966049259235,7.96750020980835,1.9752076016570241,7.832499980926514,-1.8543693994818682,7.4099998474121085,0.11077295563110168
5665,2009-03-13,8.207500457763674,8.282500267028809,8.034999847412111,8.185000419616701,7366400.0,-0.0009129269245178318,1.8695757937627195,0.0782608984097714,50.0,35.16906123785838,-0.35272476120738805,-0.004724710191297277,0.32722974288620854,0.165559569773988,10.569344569523697,0.24750041961669744,-0.4815535183053079,0.0782504081726092,-0.6113739977594079,0.7678748141046263,-0.2665617947933985,0.42306261113861776,-0.7950366943359395,91.82563828581961,54.90484642660674,0.3448122029660085,3,-0.3837504386901873,0.07749938964843572,0.24312448501586736,0.13999938964843572,0.9374999999999982,4,0.11026496283836673,1.6299253278545909,8.215000152587889,-1.0199966049259235,7.96750020980835,1.9752076016570241,7.832499980926514,0.11026496283836673
5666,2009-03-16,8.225000381469728,8.435000419616701,8.167499542236326,8.257499694824219,9907600.0,0.002132186747489051,-2.6271061513195786,-1.444411477980678,43.078514554364325,36.80672362653924,-0.3751911709885798,-0.07261202581093862,0.28814940144602375,0.13056187655799079,10.38794811611013,0.26750087738037465,-0.47539405796146994,0.12537531852722417,-0.4862559478557067,0.737006584910155,-0.18044031466424038,0.4311909517186896,-0.7603344278259296,80.0475070143749,48.08518206389428,0.3058156331914654,3,-0.3250002861022958,0.059999465942381036,0.30249941349029363,0.12249946594238104,0.7924995422363281,0,0.10577505716827917,1.8695757937627195,8.207500457763674,1.6299253278545909,8.215000152587889,-1.0199966049259235,7.96750020980835,0.10577505716827917
5667,2009-03-17,8.529999732971191,8.567500114440918,8.202500343322754,8.25,8910000.0,0.03708198630465742,1.0563338661365498,-8.615558424790658,51.8768017928711,39.24697809219193,-0.6366165345586081,-0.39054660576818634,-0.04999944178275939,-0.18319402620769054,10.686689827645832,0.36499977111816406,-0.4401609976683982,0.4258746623992913,-0.1975122448619686,1.0492615696605512,0.11418120876866134,0.7375681160299212,-0.9877070220495607,95.22288331465468,64.26366859443132,0.3116934536306297,3,-0.5637497901916504,-0.24499988555908203,0.06437504291534424,-0.18249988555908203,0.44750022888183594,1,0.07209856319400632,-2.6271061513195786,8.225000381469728,1.8695757937627195,8.207500457763674,1.6299253278545909,8.215000152587889,0.07209856319400632
5668,2009-03-18,8.792499542236326,8.862500190734863,8.399999618530272,8.532500267028809,12954400.0,0.030773718344971224,1.3124995529658126,0.9285697255799474,61.62677661755013,43.44554710680818,-0.8628753839588681,-0.6557544870205927,-0.3428789749009926,-0.44235479692687996,11.342539832315374,0.4625005722045916,-0.37421910355397436,0.6687494754791246,-0.015589349079505155,1.3530883000377543,0.3265800631998097,1.0109188877584394,-1.1476860909627673,93.33327278259391,56.34068572845919,0.3421694122793149,3,-0.6787495613098127,-0.5149998664855939,-0.17437469959258856,-0.09874963760375799,0.3750000000000018,2,0.06454366152819602,1.0563338661365498,8.529999732971191,-2.6271061513195786,8.225000381469728,1.8695757937627195,8.207500457763674,0.06454366152819602
5669,2009-03-19,8.647500038146973,8.842499732971191,8.585000038146973,8.585000038146973,7373600.0,-0.016491272293256642,-7.239990234375,0.24038528549787605,59.028423176304855,47.0961397410189,-0.6209177623981894,-0.509509128913038,-0.234761399098117,-0.2872012078495416,11.95592955801828,0.25749969482421875,-0.3073796425254809,0.5063749790191654,-0.2135271117539954,1.2262770697923262,0.146423933632585,0.8663260244057458,-0.8565641781380569,74.01811922825588,31.150226892268222,0.3599510453865806,3,-0.533750057220459,-0.4549999237060547,-0.029375195503234863,0.08124971389770685,0.42749977111816406,3,0.060132928799707,1.3124995529658126,8.792499542236326,1.0563338661365498,8.529999732971191,-2.6271061513195786,8.225000381469728,0.060132928799707
5670,2009-03-20,8.524999618530272,8.899999618530273,8.492500305175781,8.737500190734862,13892000.0,-0.01416599237656102,-1.9369404664941832,-3.4000091552734375,59.629621126360085,50.67035300897708,-0.408078992998556,-0.3938105903174307,-0.1400435141291858,-0.14964728035963581,12.281934993807951,0.4074993133544922,-0.25371253783385583,0.3753745555877668,-0.35902856445454745,1.109777675630082,0.008172995566608776,0.7425761156089239,-0.605476038834242,48.8054660830483,0.5978914852757811,0.36720156002115745,3,-0.38374972343444647,-0.3324995040893537,0.09312522411346613,0.20375013351440785,0.5125007629394549,4,0.05131965039025155,-7.239990234375,8.647500038146973,1.3124995529658126,8.792499542236326,1.0563338661365498,8.529999732971191,0.05131965039025155
5671,2009-03-23,9.239999771118164,9.302499771118164,8.627499580383299,8.789999961853027,14575200.0,0.083870989393799,1.3478275291865964,-2.117640459019042,71.87017174688688,54.28229406725621,-0.93446361502615,-1.0830193580426162,-0.8753324581172777,-0.841451295843811,13.080145129205231,0.7775001525878924,-0.12191925196431797,1.0387497425079353,0.1568657031972318,1.9206337818186396,0.5978077228525827,1.479691762163287,-1.1832095459853402,94.31817886257807,38.895353800013396,0.44094201965535207,3,-0.6974999904632568,-0.90625,-0.6624997854232788,-0.5112500190734846,0.020000457763671875,0,-0.010281311223776846,-1.9369404664941832,8.524999618530272,-7.239990234375,8.647500038146973,1.3124995529658126,8.792499542236326,-0.010281311223776846
5672,2009-03-24,8.897500038146973,9.125,8.890000343322754,9.077500343322754,8401600.0,-0.03706707158605749,-1.4102566610587268,-0.4000008477108628,63.37719585659079,56.45217264347593,-0.47495294973601787,-0.7525207064769681,-0.5478483218163817,-0.4957540194394525,14.16040458438968,0.34999942779541016,0.0015778593167947719,0.6793750286102291,-0.2433822083662598,1.602132265586719,0.21799641012198379,1.1407536470984745,-0.6413962856564943,55.12469091447058,-3.7869580543056287,0.4613786184882449,3,-0.3400001525878906,-0.5637502670288086,-0.30687499046325684,-0.16875028610229315,0.4324998855590838,1,0.013486921612205549,1.3478275291865964,9.239999771118164,-1.9369404664941832,8.524999618530272,-7.239990234375,8.647500038146973,0.013486921612205549
5673,2009-03-25,9.03499984741211,9.162500381469727,8.772500038146973,8.970000267028809,10675600.0,0.015453757648285826,1.4374972060379383,-0.36110816767685333,72.31372678082843,59.20013685019518,-0.4974117574863417,-0.88810181660455,-0.6944010437137038,-0.6170892318122707,15.08068166624899,0.3900003433227539,0.15337222558057562,0.7867498397827148,-0.20242440014481744,1.7759240797102471,0.2921627198189487,1.281336959746481,-0.6114727319412019,66.97529628679007,0.5864504086513875,0.4945871199637661,3,-0.36625003814697266,-0.7012500762939453,-0.41062498092651367,-0.30625009536742986,0.8625001907348633,2,-0.006364126898746103,-1.4102566610587268,8.897500038146973,1.3478275291865964,9.239999771118164,-1.9369404664941832,8.524999618530272,-0.006364126898746103
5674,2009-03-26,9.244999885559082,9.25749969482422,9.037500381469727,9.145000457763672,9338800.0,0.023242948720925805,2.520015869261626,1.5384626670774828,73.53823277094658,61.81549604696702,-0.6100999216703791,-1.0694488240390463,-0.9124899427636759,-0.8161258818484818,16.048589630326745,0.22249984741211115,0.2622232810763503,0.9437499046325684,-0.14020404960662347,2.027703858871761,0.40177292751297244,1.4857268817521643,-0.6808371451846131,92.90124401598406,19.723160817842697,0.5419769771195964,3,-0.5100002288818359,-0.911250114440918,-0.6424999237060547,-0.5162501335144025,0.5974998474121112,3,-0.008382946920725387,1.4374972060379383,9.03499984741211,-1.4102566610587268,8.897500038146973,1.3478275291865964,9.239999771118164,-0.008382946920725387
5675,2009-03-27,8.942500114440918,9.279999732971193,8.9375,9.1899995803833,8500800.0,-0.03272036504734588,-1.660195253473985,-2.475008821537904,72.7205477104596,65.10905528653316,-0.21498401850482196,-0.7430216154935074,-0.6102358525992226,-0.5092203379548188,16.866864720799523,0.3424997329711932,0.34862350769096295,0.6018751144409187,-0.5163797841908035,1.72013001307264,0.042747665125057566,1.1610025637567798,-0.26020344914745763,46.666732599687336,-33.60176293006471,0.5591274493158608,3,-0.19000005722045898,-0.6087503433227539,-0.33500027656555176,-0.21375036239623846,0.9724998474121094,4,0.01481685134230526,2.520015869261626,9.244999885559082,1.4374972060379383,9.03499984741211,-1.4102566610587268,8.897500038146973,0.01481685134230526
5676,2009-03-30,8.835000038146973,8.925000190734863,8.732500076293945,8.850000381469727,12519200.0,-0.01202125523267783,1.3333352599485593,0.0606075785482541,66.39412205696195,66.72209087143214,-0.013249162071447884,-0.6009634975737708,-0.5070564887451408,-0.4000903482131779,17.04871966962824,0.21000003814697266,0.40913762623717354,0.4528750419616703,-0.6745033055759819,1.5802533894993234,-0.11081413180715671,1.0165642157304964,0.4674997329711914,18.72146595946658,-60.639608907498115,0.5636891737688264,3,0.016249656677246094,-0.5012502670288086,-0.24687504768371582,-0.10625028610229315,1.1525001525878906,0,0.022920242495576337,-1.660195253473985,8.942500114440918,2.520015869261626,9.244999885559082,1.4374972060379383,9.03499984741211,0.022920242495576337
5677,2009-03-31,9.114999771118164,9.225000381469727,8.805000305175781,8.892499923706055,11239600.0,0.031692103198894594,-1.1132127982188442,-14.83298366075402,67.91569543449538,67.4208596288705,-0.22522473680544763,-0.8214822754588269,-0.7795081430723236,-0.6837611521400788,16.958391908410242,0.4200000762939453,0.4747801739501014,0.66837477684021,-0.47232456309514603,1.809074116775566,0.09802510687253196,1.238724446807888,0.17610000610351584,69.86300176799985,-7.824599815086813,0.5703496699676778,3,-0.2174997329711914,-0.78125,-0.5368750095367432,-0.372499942779541,0.7875003814697266,1,0.01590789483320898,1.3333352599485593,8.835000038146973,-1.660195253473985,8.942500114440918,2.520015869261626,9.244999885559082,0.01590789483320898
5678,2009-04-01,9.18000030517578,9.359999656677246,9.047499656677246,9.359999656677246,14309600.0,0.007131161348306048,2.4722347318840963,-0.8089864042381825,65.9768313871421,68.1929049856302,-0.25644579146803004,-0.8349790015075751,-0.8212202320075779,-0.7462241196279855,16.97478051541565,0.3125,0.5693249832371272,0.6735002994537336,-0.4901060041825378,1.837106603090005,0.09169714763559789,1.2553034512718693,-0.44750022888183416,71.31482520011949,-3.614027121791338,0.5818031518181357,4,-0.2537503242492658,-0.8175005912780744,-0.6443753242492658,-0.4375004768371564,0.8524999618530273,2,0.016339827183415867,-1.1132127982188442,9.114999771118164,1.3333352599485593,8.835000038146973,-1.660195253473985,8.942500114440918,0.016339827183415867
5679,2009-04-02,9.210000038146973,9.332500457763672,8.962499618530273,8.962499618530273,17359200.0,0.0032679446594656714,-1.9899007024425581,-1.3750072850383719,66.47493911997367,68.95349587380949,-0.22156363513083654,-0.7791068648733273,-0.8345174855165425,-0.7678177314540235,16.356139345908645,0.37000083923339844,0.6220390547596928,0.6236250400543213,-0.5002291910015675,1.74747927111021,0.06169792452637779,1.1855521555822648,-0.4649499702453621,76.0956623367544,3.1676491947186918,0.5619271155279443,4,-0.21625041961669922,-0.8475003242492676,-0.674375057220459,-0.4675002098083496,0.8225002288818342,3,0.07464712238354387,2.4722347318840963,9.18000030517578,-1.1132127982188442,9.114999771118164,1.3333352599485593,8.835000038146973,0.07464712238354387
5680,2009-04-03,9.2524995803833,9.297499656677246,9.085000038146973,9.274999618530273,11990000.0,0.004614499680814177,5.296274318653838,-0.09090909090909091,66.74816299057515,68.38438378977486,-0.16764449665244285,-0.7350509803567462,-0.8537540919636335,-0.8035346615968404,15.52691553556327,0.21249961853027344,0.6282604058975778,0.5872496128082272,-0.48764791313493916,1.6621471387513935,0.049800849836643124,1.1246983757798112,-0.4951505207061775,82.86850228198078,10.393224341824677,0.5374487629715833,4,-0.20624971389770508,-0.8899998664855957,-0.7206244468688965,-0.5099997520446777,0.7325000762939453,4,0.0637665689646485,-1.9899007024425581,9.210000038146973,2.4722347318840963,9.18000030517578,-1.1132127982188442,9.114999771118164,0.0637665689646485
5681,2009-04-06,9.1899995803833,9.260000228881836,9.029999732971193,9.260000228881836,10546000.0,-0.006754931406050435,5.571381861282493,3.1111346585851734,61.68141796068227,68.1959640235628,-0.12626054233827766,-0.5611298540473566,-0.7653363778470013,-0.7331894172862334,14.192161470027992,0.23000049591064275,0.6539058316435256,0.4357496261596676,-0.48528658926390733,1.3567858415832434,-0.024768481552120747,0.896267733871456,-0.42059750876617485,69.36931983180946,-0.21909830424267795,0.4605181077117878,4,-0.14374971389770508,-0.8274998664855957,-0.7718746662139893,-0.44749975204467773,0.6375007629394531,0,0.07889014304388997,5.296274318653838,9.2524995803833,-1.9899007024425581,9.210000038146973,2.4722347318840963,9.18000030517578,0.07889014304388997
5682,2009-04-07,8.9399995803833,9.125,8.930000305175781,9.052499771118164,8576000.0,-0.027203483287816743,-1.9434195846978803,1.607130693042329,52.62222378954531,66.00801924675355,0.14572672289668098,-0.2360046565716729,-0.4952548974300477,-0.47304581979916804,13.067253348277882,0.25999927520751953,0.6852731294243384,0.13037464618682826,-0.6843598944082743,0.9451091867819317,-0.2769926241107239,0.5377419164843804,-0.15878555706497188,2.3254163460024353,-61.60494629810222,0.40736727029755154,4,0.10625028610229492,-0.5774998664855957,-0.5593745708465576,-0.19749975204467773,0.9625005722045898,1,0.11717009614296336,5.571381861282493,9.1899995803833,5.296274318653838,9.2524995803833,-1.9899007024425581,9.210000038146973,0.11717009614296336
5683,2009-04-08,9.067500114440918,9.1225004196167,8.9399995803833,9.032500267028807,9653200.0,0.0142618053738377,1.517245008023993,-0.3111092273132019,57.51341797548084,64.22748426947959,0.026061854170697174,-0.29183300833316217,-0.5997306060568874,-0.5930312253762224,12.658770671199825,0.18250083923339844,0.6110214836566552,0.2028751850128181,-0.5152861123562911,0.9210364823819273,-0.15620546367173738,0.5619558336973736,-0.2747103784554099,34.16143034507596,-27.315886671349006,0.3590806486845547,4,-0.021250247955322266,-0.7050004005432129,-0.7275000810623169,-0.3250002861022949,0.942500114440918,2,0.09208712738995728,-1.9434195846978803,8.9399995803833,5.571381861282493,9.1899995803833,5.296274318653838,9.2524995803833,0.09208712738995728
5684,2009-04-09,9.125,9.292499542236328,9.015000343322754,9.292499542236328,13120800.0,0.006341316220940252,2.313432325946845,-4.785722070844444,60.989019818263905,62.92398117034672,-0.05615544896954994,-0.2926676713262317,-0.6454743974706965,-0.6478345598176887,13.082334712201543,0.2774991989135742,0.5929941464231696,0.2148750782012936,-0.4427469814733396,0.8724971378759268,-0.11393595163602299,0.5436861080386102,-0.3208660656006579,53.061235081782584,-9.60511188359915,0.32881102983731664,4,-0.0787501335144043,-0.7625002861022949,-0.7849999666213989,-0.38250017166137695,1.317500114440918,3,0.09945208405795136,1.517245008023993,9.067500114440918,-1.9434195846978803,8.9399995803833,5.571381861282493,9.1899995803833,0.09945208405795136
5685,2009-04-13,9.112500190734863,9.1850004196167,8.977499961853027,9.0649995803833,8106000.0,-0.0013698421112479098,1.1558369498444405,-0.28358650846068006,46.85574276794731,60.753050138233995,-0.019003598062575122,-0.2201799595604399,-0.6145931676510763,-0.6270151788092146,13.652313732897102,0.20750045776367188,0.5322924089249934,0.15712528228759837,-0.4160543184243508,0.7303048829995475,-0.12946451806837622,0.44371508264357296,-0.2972489418899631,50.3449019752281,-7.974105472745251,0.28658980035597426,4,-0.03000020980834961,-0.7500004768371582,-0.859375,-0.42750024795532227,1.1374998092651367,0,0.10096022573797625,2.313432325946845,9.125,1.517245008023993,9.067500114440918,-1.9434195846978803,8.9399995803833,0.10096022573797625
5686,2009-04-14,9.095000267028807,9.274999618530273,8.979999542236328,9.274999618530273,8416400.0,-0.001920430544830043,2.2777904346121445,-3.7894113395438858,55.800302487116234,59.40689536630297,0.043869205824327295,-0.14141010607644056,-0.5720886108893275,-0.5967421776346349,14.84241786924185,0.2950000762939453,0.44298919543855675,0.09612536430358709,-0.36470771673466196,0.5569584453418361,-0.13429117621553743,0.3265419048227116,-0.2688540500272598,45.51732665452928,-12.660224839943716,0.23041654051912475,4,0.049999713897706854,-0.7325005531311017,-0.879375219345091,-0.44750046730041326,1.2424993515014666,1,0.09785589483431512,1.1558369498444405,9.112500190734863,2.313432325946845,9.125,1.517245008023993,9.067500114440918,0.09785589483431512
5687,2009-04-15,9.145000457763672,9.149999618530273,9.0024995803833,9.00749969482422,10050000.0,0.005497546923239227,1.0000129312574355,-0.7638958795822718,53.40559213440019,58.0100910048872,-0.0015956548892965827,-0.15070008294724246,-0.596551781776542,-0.6349459944617983,15.800076679923315,0.14750003814697266,0.3767976180933772,0.11537551879882812,-0.29278887512001894,0.5235399127176752,-0.0887066781605963,0.31945771575825255,-0.3081771719686106,58.15628356460502,1.0464952595031747,0.20408219695942395,4,-0.013750076293945312,-0.7737505435943604,-1.0156254768371582,-0.5837507247924805,0.9799995422363281,2,0.07463092962228024,2.2777904346121445,9.095000267028807,1.1558369498444405,9.112500190734863,2.313432325946845,9.125,0.07463092962228024
5688,2009-04-16,9.359999656677246,9.397500038146973,9.1850004196167,9.220000267028807,9026800.0,0.02351002604172092,-1.0238147138964577,1.0181717297822428,53.54937799200796,56.57391754622435,-0.21051468873945467,-0.3383511228637115,-0.7920157426368988,-0.8305516646268742,16.23898540969337,0.2524995803833008,0.3567504181376364,0.3019997119903568,-0.11555141958650594,0.7195508435672195,0.09322414620192632,0.5107752777787873,-0.5127128434645414,91.0713393672145,36.898991522287886,0.20877556578843126,4,-0.19624948501586914,-0.7699997425079346,-1.247499704360962,-0.7987499237060547,0.8200006484985334,3,0.057959456817248345,1.0000129312574355,9.145000457763672,2.2777904346121445,9.095000267028807,1.1558369498444405,9.112500190734863,0.057959456817248345
5689,2009-04-17,9.167499542236328,9.375,9.100000381469727,9.369999885559082,13498400.0,-0.020566252297198773,1.5882247344304672,-1.4464373297002542,57.45031575477041,55.540823408912715,-0.02757731677256814,-0.11056523709225274,-0.5905187374551737,-0.615349220998187,16.57122752656381,0.27499961853027344,0.3020424524994265,0.08349962234496999,-0.2887248472590258,0.4557240919489658,-0.10261261245702791,0.2696118571469679,-0.2982042000262535,45.237987111775155,-9.47548221592966,0.18611223480199765,4,-0.003749370574951172,-0.5624995231628418,-1.1037497520446777,-0.6062498092651367,1.3150005340576154,4,0.09190081578558629,-1.0238147138964577,9.359999656677246,1.0000129312574355,9.145000457763672,2.2777904346121445,9.095000267028807,0.09190081578558629
5690,2009-04-20,8.962499618530273,9.0625,8.942500114440918,9.012499809265137,9575200.0,-0.02236159628496115,-1.6666878596178911,0.24691410352411497,53.96577449372175,54.683529690361546,0.14746788529950727,0.1358571019689201,-0.38798692750435215,-0.39144271937383124,17.018006710310857,0.22499942779541016,0.2464239029435067,-0.14337530136108434,-0.41514462642844663,0.12839402370627795,-0.2792599638947646,-0.007490638827404084,-0.07207608848272251,4.395496141286349,-52.604066727514414,0.13588466253368084,4,0.20125055313110352,-0.24624967575073242,-0.9174997806549072,-0.40124988555908203,1.3000001907348633,0,0.16513255887349687,1.5882247344304672,9.167499542236328,-1.0238147138964577,9.359999656677246,1.0000129312574355,9.145000457763672,0.16513255887349687
5691,2009-04-21,9.145000457763672,9.149999618530273,8.912500381469727,8.922499656677246,9952800.0,0.020362716541272974,1.0430118994392783,-4.449999046329322,50.99340006947295,54.50254927702017,-0.04703341639356573,-0.05705078753653048,-0.5799933132741142,-0.5656793278696242,16.565141415152873,0.23749923706054688,0.18777275311620656,0.04387550354003977,-0.22126329913399267,0.3090143062140722,-0.08869389779697734,0.17644490487705689,-0.23429386739214486,47.93819399519033,-7.127129976838958,0.1325694013370164,4,0.009999752044677734,-0.3625006675720215,-1.090625524520874,-0.5837507247924805,1.2899999618530273,1,0.12083099911692585,-1.6666878596178911,8.962499618530273,1.5882247344304672,9.167499542236328,-1.0238147138964577,9.359999656677246,0.12083099911692585
5692,2009-04-22,9.017499923706056,9.237500190734863,8.949999809265137,8.949999809265137,11395200.0,-0.013942102534218459,-7.5185153788553105,0.30337020860747704,44.833056985140395,53.093620278093454,0.10350086840166561,0.08421872476158754,-0.464320650055555,-0.42861610516614235,16.177522035400035,0.28750038146972656,0.11792199027877004,-0.0896250247955308,-0.34040415508703603,0.16115410549597442,-0.21501458994128342,0.03576454035022181,-0.1049995422363299,21.64940547704433,-30.064997377763827,0.1253895651457526,4,0.13750028610229315,-0.21749973297119318,-0.924999952316286,-0.45625019073486506,1.5725002288818342,2,0.14638200232794873,1.0430118994392783,9.145000457763672,-1.6666878596178911,8.962499618530273,1.5882247344304672,9.167499542236328,0.14638200232794873
5693,2009-04-23,8.977499961853027,9.015000343322754,8.802499771118164,8.892499923706055,7821600.0,-0.0044358150475691804,1.6562438533017827,1.259257689427622,42.65402815040872,51.05639898166511,0.14459773536422915,0.12615826775798666,-0.42388145900593344,-0.38318075737083035,15.982563049397408,0.2150001525878924,0.07115431300777963,-0.12674999237060547,-0.38228394850987435,0.1287839637686634,-0.254516970440239,0.0010169856990280834,0.4200000762939453,30.567706684879482,-17.31648217203577,0.12776697806963427,4,0.12249994277954102,-0.0787501335144043,-0.8518750667572021,-0.41625022888183594,2.0225000381469727,3,0.12781955366448372,-7.5185153788553105,9.017499923706056,1.0430118994392783,9.145000457763672,-1.6666878596178911,8.962499618530273,0.12781955366448372
5694,2009-04-24,9.167499542236328,9.24250030517578,8.890000343322754,9.00749969482422,9568800.0,0.021163974513020545,1.2741832277118217,1.8823503012487308,47.54335220284923,51.132800029987536,-0.043291908160945525,-0.07372506484033892,-0.6148517147864787,-0.568900161055744,15.770648957991268,0.35249996185302557,0.07880395227940795,0.06712460517883301,-0.18168445924733234,0.31593366960499836,-0.05727992703424967,0.19152913739191568,0.21810049057006786,82.95439274861643,37.86396654227263,0.12440453221308277,4,-0.06749963760375977,-0.22249937057495117,-0.9718747138977051,-0.6062498092651367,1.987500190734865,4,0.11044459378205329,1.6562438533017827,8.977499961853027,-7.5185153788553105,9.017499923706056,1.0430118994392783,9.145000457763672,0.11044459378205329
5695,2009-04-27,9.074999809265137,9.225000381469727,9.0,9.0,8053200.0,-0.010089963194983342,-5.00002543137978,0.468749254941235,46.73296147264635,50.12531769504644,0.04842096902114079,0.030788732163031796,-0.5259488155994205,-0.46411216866330385,15.915924629224627,0.22500038146972656,0.058326054502215285,-0.032000112533570046,-0.26992752035094547,0.20592729528380538,-0.15096381644225865,0.08696359137511855,0.29893821830749445,61.93175168084919,19.089879784326314,0.11896370390868811,4,0.02500009536743164,-0.12999963760375977,-0.9218747615814209,-0.5137500762939453,2.095000267028807,0,0.15509645141720196,1.2741832277118217,9.167499542236328,1.6562438533017827,8.977499961853027,-7.5185153788553105,9.017499923706056,0.15509645141720196
5696,2009-04-28,9.037500381469727,9.13249969482422,8.994999885559082,9.0024995803833,7604800.0,-0.0041321684389596935,-4.499971389879718,0.4666785346438971,53.15026890848483,50.096948447722504,0.08594424360323494,0.08878909605660823,-0.49142780481698267,-0.41729187759606035,16.770764250056423,0.1374998092651385,0.020340580812321818,-0.07962455749511754,-0.2836322065018244,0.12438309151158933,-0.1816283819984701,0.022379267008235004,0.3250088809738152,53.40916479905694,5.217420701722915,0.10200382450335323,4,0.0624995231628418,-0.025000572204589844,-0.870625376701355,-0.47625064849853516,2.2599992752075178,1,0.135546265680621,-5.00002543137978,9.074999809265137,1.2741832277118217,9.167499542236328,1.6562438533017827,8.977499961853027,0.135546265680621
5697,2009-04-29,9.260000228881836,9.395000457763672,9.0,9.079999923706056,11546800.0,0.024619622464228996,-1.3235310617195302,5.142748154001203,55.85997671697773,50.35368163938582,-0.1324566147337194,-0.1288994384613389,-0.7022121776504697,-0.6303198682411022,17.13626838434994,0.3950004577636719,0.03322359725704871,0.13562526702880895,-0.07813721776303417,0.34938775182065207,0.02874402463288739,0.2425065094247305,-0.4575004577636719,77.21517764879717,26.12307781191489,0.10688124239592121,4,-0.16125011444091797,-0.19500017166137695,-0.8218754529953003,-0.7800002098083496,2.189999580383299,2,0.12688986627344256,-4.499971389879718,9.037500381469727,-5.00002543137978,9.074999809265137,1.2741832277118217,9.167499542236328,0.12688986627344256
5698,2009-04-30,9.329999923706056,9.40250015258789,9.197500228881836,9.322500228881836,10999200.0,0.007559362105185707,1.6885208995172225,0.04166490060612226,56.19335573749335,50.214019415243925,-0.2315044571017424,-0.19719567639327273,-0.7581519320052852,-0.6851152546386015,17.208525398316027,0.2049999237060547,0.02973376954210849,0.1981249809265151,-0.0336239083049783,0.4298738701580085,0.0822505363107684,0.3139994255422618,-0.5156501388549817,85.85360861191523,33.5643397344599,0.11587444461574703,4,-0.22749996185302912,-0.2624998092651385,-0.8843750953674334,-0.8562498092651385,2.142499923706053,3,0.1350482571473952,-1.3235310617195302,9.260000228881836,-4.499971389879718,9.037500381469727,-5.00002543137978,9.074999809265137,0.1350482571473952
5699,2009-05-01,9.897500038146973,10.072500228881836,9.395000457763672,9.395000457763672,12650400.0,0.060825307511416904,-1.6965187537126905,67.00267039672879,67.76018490069697,51.746731682685606,-0.7650136352940091,-0.7489481125735686,-1.3014840458869266,-1.2397847236593122,18.065228758069242,0.7425003051757795,0.0430353658879028,0.7312500953674324,0.317905255257692,1.1445949354771727,0.5245776753125622,0.9379225154223025,-1.0596242385864247,83.75868816939729,29.93366061927363,0.20667242005487033,5,-0.46000003814697266,-0.49499988555908203,-1.3962502479553223,-1.543750286102295,1.619999885559082,4,0.11139176131384376,1.6885208995172225,9.329999923706056,-1.3235310617195302,9.260000228881836,-4.499971389879718,9.037500381469727,0.11139176131384376
5700,2009-05-04,9.842499732971193,10.052499771118164,9.69499969482422,9.729999542236328,14295600.0,-0.00555698964019169,-2.9178115120320376,0.22388116354057697,66.62958050201266,53.484085064078904,-0.639285706058228,-0.6824707667018846,-1.2242296214404345,-1.1756960412901414,18.968229431916093,0.35750007629394354,0.03983419717272341,0.6467497825622583,0.13498790027710328,1.1585116648474134,0.3908688414196817,0.902630723704835,-0.930546467651368,78.654253120572,22.79609786842518,0.2558809411425773,5,-0.4049997329711932,-0.43999958038330256,-1.308125019073488,-1.5087499618530291,1.7150001525878888,0,0.13335027031835045,-1.6965187537126905,9.897500038146973,1.6885208995172225,9.329999923706056,-1.3235310617195302,9.260000228881836,0.13335027031835045
5701,2009-05-05,9.914999961853027,9.942500114440918,9.737500190734863,9.824999809265137,7268800.0,0.007366038186312318,1.827576227934019,0.7999999999999874,66.96034520497074,55.94267264406005,-0.6605376963459175,-0.7355846844178231,-1.2684193764793221,-1.2361590480676554,20.12228212702461,0.2049999237060547,0.047163224124405545,0.6829999923706058,0.07862431636304557,1.287375668378166,0.3808121543668257,0.985187830374386,-0.933413878719481,85.31466355088662,28.518379676378956,0.3021878380037799,5,-0.47749996185302734,-0.5124998092651367,-1.3718750476837158,-1.5812501907348633,1.7650003433227521,1,0.12657590713761002,-2.9178115120320376,9.842499732971193,-1.6965187537126905,9.897500038146973,1.6885208995172225,9.329999923706056,0.12657590713761002
5702,2009-05-06,9.987500190734863,10.029999732971193,9.807499885559082,9.942500114440918,9078800.0,0.0073121764156101055,2.423096673855884,0.5,64.7473649010286,58.39748783857337,-0.6492489513175013,-0.7647965987681271,-1.3225468378394503,-1.2988325929675817,21.757544799786217,0.22249984741211115,0.08126958282520924,0.7031251907348626,0.027896452890033174,1.378353928579692,0.3655108218124479,1.0407395596572773,-0.9404592588564196,90.28570992606026,36.262478735915494,0.33761436892241464,5,-0.5062499046325684,-0.5500001907348633,-1.3950004577636719,-1.6537504196166992,1.677499771118164,2,0.13116389896619296,1.827576227934019,9.914999961853027,-2.9178115120320376,9.842499732971193,-1.6965187537126905,9.897500038146973,0.13116389896619296
5703,2009-05-07,9.90250015258789,10.119999885559082,9.8149995803833,9.960000038146973,9710800.0,-0.008510641954813214,-1.6236469164667036,-1.2777730682829653,68.19308029180542,60.69190207067963,-0.46850760116229573,-0.6472161118393522,-1.2156725812174596,-1.2005283410392806,23.535958169770748,0.30500030517578125,0.11008379486975883,0.5763751506805423,-0.14413176371632197,1.2968820650774067,0.2161216934821102,0.9366286078789745,-0.7939316628892428,70.00001315413888,14.2514288845055,0.3602534571984322,5,-0.3450002670288086,-0.4412503242492676,-1.2868752479553223,-1.5687503814697266,1.6475000381469744,3,0.15627363118725368,2.423096673855884,9.987500190734863,1.827576227934019,9.914999961853027,-2.9178115120320376,9.842499732971193,0.15627363118725368
5704,2009-05-08,10.032500267028807,10.100000381469727,9.90250015258789,9.932499885559082,12126000.0,0.013128009334788304,-1.4687552154113916,-1.739140530409801,77.50643423498433,64.11117682205051,-0.51730380732036,-0.7438818532609126,-1.3138579972409605,-1.3176904386198647,24.907114570747368,0.19750022888183594,0.16853343610347693,0.6610002517700178,-0.1180957732683634,1.440096276808399,0.2714522392508272,1.0505482642892083,-0.8430172656613237,79.4118637031713,16.458289126256332,0.38954801251919086,5,-0.4750003814697248,-0.5712504386901838,-1.3881254196166974,-1.6700005531311017,1.4299993515014666,4,0.1435334704266864,-1.6236469164667036,9.90250015258789,2.423096673855884,9.987500190734863,1.827576227934019,9.914999961853027,0.1435334704266864
5705,2009-05-11,10.032500267028807,10.142499923706056,9.802499771118164,9.93000030517578,9108400.0,0.0,1.1085328168201558,1.0249957084819652,75.17730227826735,66.55862497424857,-0.4103518095980707,-0.7077083780636553,-1.280420188892414,-1.3008101380670833,26.31635346916165,0.3400001525878924,0.24131436219350633,0.6150002479553205,-0.20715684342563634,1.4371573393362773,0.2039217022648412,1.0260787936457998,-0.7685759149259965,72.83957303619415,7.656733370053061,0.4110785456904788,5,-0.4612503051757795,-0.5600004196166974,-1.3543756008148176,-1.6700005531311017,1.5099992752075213,0,0.14801890028925357,-1.4687552154113916,10.032500267028807,-1.6236469164667036,9.90250015258789,2.423096673855884,9.987500190734863,0.14801890028925357
5706,2009-05-12,9.984999656677246,10.162500381469727,9.869999885559082,10.05500030517578,6372400.0,-0.004734673220759156,1.052629289430976,-0.6829334102475659,78.75185137530336,69.10216660295141,-0.23950018781951599,-0.6220029469355346,-1.1945086403947904,-1.246353861559161,27.54983939141933,0.29250049591064453,0.2963354843932642,0.5229996681213382,-0.3216953122362014,1.367694648478878,0.10065217794256931,0.9453471583001072,-0.6332177474141112,50.69432670707413,-19.16921853405409,0.42234749017876955,5,-0.30499935150146484,-0.5024995803833008,-1.2806248664855957,-1.622499942779541,1.3924999237060547,1,0.15748625768156743,1.1085328168201558,10.032500267028807,-1.4687552154113916,10.032500267028807,-1.6236469164667036,9.90250015258789,0.15748625768156743
5707,2009-05-13,9.827500343322754,10.037500381469727,9.797499656677246,10.037500381469727,7712800.0,-0.015773592265390657,1.285720773293491,2.9999727524148936,73.61113171519467,71.03747504491824,0.007783132660657444,-0.4329482824555644,-0.9938337587038291,-1.0866161560133527,28.713449692870885,0.24000072479248047,0.36276321646840337,0.3313753604888916,-0.5145414139254125,1.1772921349031957,-0.09158302671825957,0.7543337476960428,-0.3784322173948276,8.219349882815868,-63.86306372427706,0.4229583872071518,5,-0.04874992370605469,-0.3450002670288086,-1.1231255531311035,-1.4650006294250488,1.619999885559082,2,0.188501643056334,1.052629289430976,9.984999656677246,1.1085328168201558,10.032500267028807,-1.4687552154113916,10.032500267028807,0.188501643056334
5708,2009-05-14,9.90250015258789,9.949999809265137,9.8125,9.932499885559082,8208000.0,0.007631626216741294,3.2307906744721744,0.1428558453413018,71.81011404476902,71.48746717203734,0.025180728628928506,-0.49036257764346125,-1.0289737897885622,-1.1594376648526428,29.238315337117122,0.13749980926513672,0.42803222074870817,0.37925014495849574,-0.4829230558161939,1.2414233457331854,-0.05183645542884996,0.8103367453458414,-0.36782015599494855,28.767202029623938,-40.207482050155,0.4310866003873451,5,0.02624988555908203,-0.4200000762939453,-1.1981253623962402,-1.5400004386901855,1.2274999618530273,3,0.17798533522915716,1.285720773293491,9.827500343322754,1.052629289430976,9.984999656677246,1.1085328168201558,10.032500267028807,0.17798533522915716
5709,2009-05-15,10.010000228881836,10.087499618530273,9.802499771118164,9.852499961853027,8080800.0,0.010855852020951628,-1.2135854730768234,-5.250055631496964,77.50001542708637,72.69529327482331,-0.07228446720994341,-0.5602317289492706,-1.082615078227036,-1.265429500336559,30.279102866379827,0.2849998474121094,0.48042902665406473,0.4446251869201667,-0.4266418272668133,1.3158922011071468,0.008991679826676702,0.8802586940136568,-0.3999817861036803,58.21921924275797,-11.16524977921894,0.43563350709348975,5,-0.059999942779541016,-0.5275001525878906,-1.3056254386901855,-1.6475005149841309,1.052499771118164,4,0.15384614651752648,3.2307906744721744,9.90250015258789,1.285720773293491,9.827500343322754,1.052629289430976,9.984999656677246,0.15384614651752648
5710,2009-05-18,10.442500114440918,10.442500114440918,10.024999618530273,10.039999961853027,9779200.0,0.04320678078619733,1.0745358391856927,2.5555521916306896,83.53220892338616,74.53661146575836,-0.4589917257005265,-0.9235178739332888,-1.4571349080091007,-1.6910167909762688,32.279577752599046,0.43249988555908203,0.5443323936569975,0.8031250476837162,-0.1032412127498219,1.7094913081172542,0.349941917466948,1.2563081779004843,-0.7661838390197744,100.0,27.413542294091073,0.4531831302167689,5,-0.32250022888183594,-0.820000171661377,-1.7381253242492676,-2.080000400543213,0.807499885559082,0,0.09767771059717778,-1.2135854730768234,10.010000228881836,3.2307906744721744,9.90250015258789,1.285720773293491,9.827500343322754,0.09767771059717778
5711,2009-05-19,10.25,10.38249969482422,10.210000038146973,10.335000038146973,7926000.0,-0.018434293735339335,-1.0909054128254991,-0.2111801389402254,73.97093256854686,75.56145231770483,-0.23912060665495538,-0.6787913683409137,-1.1991531226306158,-1.4898989394614084,34.12486035571963,0.2325000762939453,0.5293790193313299,0.5553749561309811,-0.35878607959769404,1.4695359918596562,0.09829443826664352,1.0124554739953187,-0.4664179871160883,70.15504219821035,-1.7696607796491577,0.45708051786433784,5,-0.13000011444091797,-0.627500057220459,-1.5275001525878906,-1.887500286102295,1.177499771118164,1,0.1260975163157394,1.0745358391856927,10.442500114440918,-1.2135854730768234,10.010000228881836,3.2307906744721744,9.90250015258789,0.1260975163157394
5712,2009-05-20,10.337499618530273,10.517499923706056,10.262499809265137,10.359999656677246,10809200.0,0.008536548149294942,-1.9565289502927576,0.264706212343906,74.18966322596015,76.22773931038869,-0.3036877275394172,-0.6981225744388855,-1.232424752776062,-1.5690627239882637,35.895987507593226,0.26749992370605646,0.5240870807699842,0.5768745899200436,-0.3219197753077587,1.475668955147846,0.12747740730614332,1.0262717725339439,-0.4616690714283802,74.82513751580547,4.469750660450828,0.44939718261390105,5,-0.17999982833862305,-0.6774997711181641,-1.583749771118164,-1.9749999046325684,1.1625003814697266,2,0.1006045949437131,-1.0909054128254991,10.25,1.0745358391856927,10.442500114440918,-1.2135854730768234,10.010000228881836,0.1006045949437131
5713,2009-05-21,10.125,10.350000381469727,10.010000228881836,10.237500190734863,8326800.0,-0.0205561911847002,1.0148123030842482,5.0,56.5846589544638,73.90309761255307,-0.06292457360493486,-0.4166069474305125,-0.9714004730732118,-1.3484202837131036,37.9126088844432,0.3400001525878906,0.5078661054479277,0.3069999694824226,-0.5253518235271173,1.1393517624919625,-0.10917592702234735,0.7231758659871925,-0.1465023526414413,45.1049174905165,-22.582007408180658,0.41617589650477,5,0.03249979019165039,-0.4650001525878906,-1.373749852180481,-1.762500286102295,1.3125,3,0.1306173065562306,-1.9565289502927576,10.337499618530273,-1.0909054128254991,10.25,1.0745358391856927,10.442500114440918,0.1306173065562306
5714,2009-05-22,10.18000030517578,10.307499885559082,10.125,10.175000190734863,5208800.0,0.005432128906249778,-2.476171878547879,-0.04444538634339115,59.76846829688387,72.19100494795491,-0.10594268365770709,-0.41304077832317,-0.9842154189564329,-1.3930390570694442,39.374176087945536,0.18249988555908203,0.49666446719394663,0.31137523651122834,-0.4763570962877388,1.0991075693101955,-0.08249092988825524,0.7052414029107119,-0.17000007629394354,33.49757212225032,-31.447040273468247,0.3938661663994837,5,-0.022500514984129083,-0.5200004577636701,-1.3031252622604352,-1.7987504005432111,1.2474994659423846,4,0.09332021422260017,1.0148123030842482,10.125,-1.9565289502927576,10.337499618530273,-1.0909054128254991,10.25,0.09332021422260017
5715,2009-05-26,10.482500076293944,10.487500190734863,10.0,10.079999923706056,8164000.0,0.029715104327095565,1.3636351025805826,80.49818806029873,64.49553660819248,70.60696997383148,-0.37760650464211665,-0.6373656632973503,-1.239903211718758,-1.6876040170590816,41.050916659429234,0.4875001907348633,0.4936105958682031,0.543499994277953,-0.19569290928237315,1.2826928978382792,0.17390354249778994,0.9130964460581161,0.03499984741211293,93.23674346433468,29.593647027854907,0.3695964517801629,5,-0.32500028610229315,-0.8225002288818342,-1.598124980926512,-2.101250171661375,1.10499954223633,1,0.05533030474454459,-2.476171878547879,10.18000030517578,1.0148123030842482,10.125,-1.9565289502927576,10.337499618530273,0.05533030474454459
5716,2009-05-27,10.262499809265137,10.53499984741211,10.2475004196167,10.489999771118164,7716800.0,-0.020987385206543863,-1.2330161810619724,-0.5652170822552721,56.532058867768626,68.70929521300636,-0.1275125635312655,-0.3382270552683906,-0.9752463882315876,-1.4638215879385132,42.87468117330503,0.28749942779541016,0.45546761439742056,0.2622497558593757,-0.35544517646505547,0.8799446881838069,-0.04659771030284077,0.5710972220215922,-0.2624998092651367,49.06539890336335,-10.744612287623816,0.30884746616221564,5,-0.09375,-0.59375,-1.3224997520446777,-1.8812499046325684,1.010000228881836,2,0.09622413730457113,1.3636351025805826,10.482500076293944,-2.476171878547879,10.18000030517578,1.0148123030842482,10.125,0.09622413730457113
5717,2009-05-28,10.4350004196167,10.449999809265137,10.212499618530273,10.3725004196167,7779600.0,0.01680882957930252,4.135207027383702,-0.274725320790942,62.14367706349235,67.63524665953118,-0.22884215268922858,-0.44078542262240283,-1.1099977935342302,-1.6387636077583494,44.00689366127036,0.23750019073486328,0.4326601022014298,0.3760003566741936,-0.16385443774900388,0.9158551510973911,0.10607295946259576,0.6459277538857915,-0.4350004196166992,81.30851283806427,21.84614155123868,0.2699273972115986,5,-0.2662506103515625,-0.7662506103515625,-1.4662504196166992,-2.053750514984131,0.7849998474121076,3,0.09511253584960766,-1.2330161810619724,10.262499809265137,1.3636351025805826,10.482500076293944,-2.476171878547879,10.18000030517578,0.09511253584960766
5718,2009-05-29,10.59000015258789,10.59749984741211,10.27750015258789,10.43000030517578,7649200.0,0.014853831024271846,2.6571553133514985,2.5599975585937784,62.570461165560104,65.97640729713937,-0.30850710366920175,-0.5233832497843949,-1.2331313523236496,-1.795128633669691,45.291355131300115,0.31999969482421875,0.41314010299843495,0.4680000782012943,-0.0033909336820041602,0.9393910900845928,0.23230457225964507,0.7036955841429435,-0.5793001556396487,98.74482062937733,40.078966287000554,0.23569550594164937,5,-0.29125022888183594,-0.8900003433227539,-1.6124999523162842,-2.2087502479553223,0.4375,4,0.08593010711050186,4.135207027383702,10.4350004196167,-1.2330161810619724,10.262499809265137,1.3636351025805826,10.482500076293944,0.08593010711050186
5719,2009-06-01,11.0,11.03499984741211,10.550000190734863,10.595000267028807,9602800.0,0.038715754627436594,1.0421062775938468,2.5312507450587534,68.41103496637012,64.29627685747093,-0.6295065859239433,-0.8923002829321742,-1.6011692974526017,-2.2061992367955305,45.526994080785904,0.4849996566772461,0.4258290409381136,0.8228749275207523,0.22196275183553738,1.4237871032059672,0.5224188396781457,1.1233310153633589,-0.9658280090332028,96.61837173216767,38.10355610893465,0.3004560878426072,6,-0.4825000762939453,-1.0374999046325684,-2.0006251335144043,-2.6187500953674316,0.05000019073486328,0,0.03977272727272729,2.6571553133514985,10.59000015258789,4.135207027383702,10.4350004196167,-1.2330161810619724,10.262499809265137,0.03977272727272729
5720,2009-06-02,11.154999732971193,11.212499618530273,10.887499809265137,11.017499923706056,9991200.0,0.014090884815562976,1.574260193001377,0.33950592573579996,71.38940824742129,64.0094408217903,-0.7518775503350739,-0.9949402674889836,-1.7075916953148518,-2.3557907719744158,45.86377917540505,0.3249998092651367,0.4491793284748731,0.9122496604919448,0.19065270709024595,1.6338466138936436,0.5514511837910963,1.2730481371927933,-1.060778070617678,94.25001144409197,33.31063694421921,0.360798476700849,6,-0.5487499237060565,-1.0512499809265154,-2.1324996948242205,-2.773749828338625,-0.08500003814697266,1,0.024428511400276687,1.0421062775938468,11.0,2.6571553133514985,10.59000015258789,4.135207027383702,10.4350004196167,0.024428511400276687
5721,2009-06-03,11.170000076293944,11.204999923706056,11.015000343322754,11.039999961853027,9492000.0,0.00134471929016855,-1.1111140545609837,0.9454566892543168,75.89199365958258,64.19858864774835,-0.6958253236796352,-0.9603352647581094,-1.6958889573152973,-2.3653605501181634,46.21876455502382,0.18999958038330256,0.45780805814343317,0.8644999980926489,0.05054843543189236,1.6784515607534054,0.45752421676226973,1.271475779423028,-0.9863161774462874,95.75004577636702,26.97942810071015,0.40697578133037865,6,-0.5637502670288068,-1.0662503242492658,-2.147500038146971,-2.788750171661375,-0.02250003814697088,2,0.037376861180367316,1.574260193001377,11.154999732971193,1.0421062775938468,11.0,2.6571553133514985,10.59000015258789,0.037376861180367316
5722,2009-06-04,11.297499656677244,11.297499656677244,11.050000190734863,11.149999618530273,8957600.0,0.011414465489028247,2.3559240940096906,1.1346146792355958,76.37050596668523,66.39701609355073,-0.7518983177110421,-1.037873231016622,-1.783611861053961,-2.481842881650012,46.482957205032164,0.24749946594238104,0.4106116594747071,0.9264996051788312,0.015272468386235971,1.8377267419714265,0.4708860367825327,1.3821131735751297,-1.0315105002549796,100.0,25.08819582957716,0.4556135683962979,6,-0.6487498283386213,-1.1487498283386213,-2.241249799728392,-2.916249752044676,0.09000015258789062,3,-0.002212845256914564,-1.1111140545609837,11.170000076293944,1.574260193001377,11.154999732971193,1.0421062775938468,11.0,-0.002212845256914564
5723,2009-06-05,11.449999809265135,11.482500076293945,11.297499656677244,11.3149995803833,9652000.0,0.013498575545231928,-1.1764745481268477,0.9152555523227611,76.76579563217098,68.28560801969375,-0.7785550527796357,-1.1262370092954548,-1.8981758709971732,-2.6200119112784925,46.690495473576235,0.185000419616701,0.409365364320756,1.0016247749328588,-0.0003838722658908722,2.0036334221316086,0.500620451333484,1.5026290985322337,-1.0808596028173714,96.51471624478273,18.686242207145597,0.5010043235993747,6,-0.7087497711181623,-1.1099996566772443,-2.3681247234344465,-3.0687499046325666,0.25,4,-0.020087296599797022,2.3559240940096906,11.297499656677244,-1.1111140545609837,11.170000076293944,1.574260193001377,11.154999732971193,-0.020087296599797022
5724,2009-06-08,11.47249984741211,11.547499656677244,11.30500030517578,11.38249969482422,8641600.0,0.001965068866531139,1.0208298563924354,0.6666666666666623,72.58771608777656,69.18473907298088,-0.6687605962953906,-1.0912747089495127,-1.8884661176695676,-2.6285431827908994,46.93795335201648,0.24249935150146484,0.4049525785857675,0.952124834060669,-0.12796299708046632,2.032212665201804,0.4120809184901013,1.4921687496312366,-0.9697564565828038,88.63638990838969,13.050147913576339,0.5400439155705674,6,-0.5925002098083496,-1.0012497901916504,-2.3874998092651367,-3.088749885559082,0.31750011444091797,0,-0.03878838097562487,-1.1764745481268477,11.449999809265135,2.3559240940096906,11.297499656677244,-1.1111140545609837,11.170000076293944,-0.03878838097562487
5725,2009-06-09,11.517499923706055,11.582500457763672,11.4399995803833,11.529999732971193,6694800.0,0.003922429888207457,1.4255208629239746,-0.13888653414150512,79.7186425578958,71.76102614966166,-0.6163189397907658,-1.0744032908203103,-1.8903174377918948,-2.653462763865127,47.74312109152765,0.1425008773803711,0.47201874696271773,0.922874927520752,-0.21843330649334725,2.064183161534851,0.35222081051370324,1.4935290445278007,-0.8684906556580376,88.5461637092966,11.765930154265106,0.5706541170070495,6,-0.619999885559082,-0.8787498474121094,-2.0974998474121094,-2.7987499237060547,0.4200000762939453,1,-0.040590382988321405,1.0208298563924354,11.47249984741211,-1.1764745481268477,11.449999809265135,2.3559240940096906,11.297499656677244,-0.040590382988321405
5726,2009-06-10,11.557499885559082,11.625,11.44499969482422,11.577500343322756,7690800.0,0.0034729726171474073,2.1304463204683484,1.6000610360875016,79.2566005925131,73.66246209733063,-0.506577074825902,-1.0440859364418245,-1.8823486275637045,-2.674342890940352,48.56918577861854,0.18000030517577947,0.537898846537896,0.8842498779296868,-0.29621599383535013,2.0647157496947237,0.29401694204716833,1.4744828138122053,-0.7591320271565607,88.26084576842126,10.76926944161255,0.5902329358825186,6,-0.6062498092651367,-0.8762497901916504,-2.1374998092651367,-2.838749885559082,0.4200000762939453,2,-0.04218041925693505,1.4255208629239746,11.517499923706055,1.0208298563924354,11.47249984741211,-1.1764745481268477,11.449999809265135,-0.04218041925693505
5727,2009-06-11,11.68000030517578,11.78499984741211,11.585000038146973,11.585000038146973,6381600.0,0.010599214434755089,-3.210510465291372,-4.749904634750586,88.97242233174474,76.59601333801783,-0.48489384517511525,-1.0758449113137143,-1.9634944066527655,-2.772505896012065,49.901000061084574,0.22749996185302734,0.577539659406952,0.9141252994537332,-0.2775819513256881,2.1058325502331545,0.3182716740640217,1.5099789248434448,-0.7328386612857116,78.46164078868317,-2.997472204770176,0.5958536253897111,6,-0.5125002861022931,-0.8887505531311017,-2.260000228881834,-2.9612503051757795,0.3849992752075213,3,-0.045590775095514235,2.1304463204683484,11.557499885559082,1.4255208629239746,11.517499923706055,1.0208298563924354,11.47249984741211,-0.045590775095514235
5728,2009-06-12,11.664999961853027,11.74250030517578,11.542499542236328,11.74250030517578,5790400.0,-0.0012842759358581146,4.161287146988439,-0.8157907945590489,87.97951381656402,78.77028876581714,-0.3367851097822925,-0.9718600652160845,-1.9085565670883398,-2.7256634047620434,51.214115180813465,0.20000076293945135,0.6597975381007153,0.8109999656677243,-0.372525418023006,1.9945253493584545,0.21923727382236002,1.4027626575130885,-0.5502706772585508,75.00000000000009,-12.008492297535241,0.5917626918453649,6,-0.3287501335144043,-0.8737502098083496,-2.20562481880188,-2.9462499618530273,0.3675003051757795,4,-0.023789125889016383,-3.210510465291372,11.68000030517578,2.1304463204683484,11.557499885559082,1.4255208629239746,11.517499923706055,-0.023789125889016383
5729,2009-06-15,11.550000190734865,11.682499885559082,11.510000228881836,11.547499656677244,8576800.0,-0.009858531632596312,-3.4516391021854695,-0.0322648126500189,80.19800804916932,79.74902207712248,-0.1514944933590634,-0.775323044920798,-1.7550993114837468,-2.582839380511409,52.201069817917364,0.1724996566772461,0.7198159644992437,0.619000196456911,-0.533295384703699,1.7712957776175209,0.042852405876605104,1.1951479870372168,-0.30121679357686126,31.88421020624279,-52.09186749736828,0.5761477905803053,6,-0.15000009536743342,-0.7587504386901873,-2.0406253337860125,-2.807500362396242,0.4724998474121076,0,0.012986979744865845,4.161287146988439,11.664999961853027,-3.210510465291372,11.68000030517578,2.1304463204683484,11.557499885559082,0.012986979744865845
5730,2009-06-16,11.462499618530273,11.667499542236328,11.457500457763672,11.572500228881836,7286800.0,-0.0075758069921749716,-2.5000158947134183,-43.99084668185969,86.69721533133897,80.94960226287319,-0.017643344235777292,-0.6403180298548214,-1.6307352059551388,-2.464906716562437,52.419572883897125,0.20999908447265625,0.7725419303653762,0.4804996490478519,-0.6710502469192043,1.6320495450149082,-0.09527529893567532,1.0562745970313792,-0.10647293132144853,5.147034074206553,-79.80624422727271,0.5757749479835277,6,-0.04499959945678711,-0.6712498664855957,-1.953124761581421,-2.7199997901916504,0.8875007629394531,1,0.028571459474102667,-3.4516391021854695,11.550000190734865,4.161287146988439,11.664999961853027,-3.210510465291372,11.68000030517578,0.028571459474102667
5731,2009-06-17,11.542499542236328,11.645000457763672,11.420000076293945,11.44499969482422,6828000.0,0.00697927383803143,-2.050871566751151,-0.8863573311138693,85.89947379452212,82.00837646596617,-0.04385981681100226,-0.6519480255099293,-1.670167073964727,-2.512263362056885,52.5668804842728,0.22500038146972656,0.7764392481529363,0.49587459564208913,-0.6274313416120396,1.6191805328962179,-0.06577837298497435,1.0575275642691526,0.24250030517578125,33.56151856400073,-49.710812455669405,0.561652968627064,6,-0.0012497901916503906,-0.7512497901916504,-2.0206246376037598,-2.7887496948242188,0.7775001525878924,2,0.03422139687493897,-2.5000158947134183,11.462499618530273,-3.4516391021854695,11.550000190734865,4.161287146988439,11.664999961853027,0.03422139687493897
5732,2009-06-18,11.3774995803833,11.545000076293945,11.300000190734865,11.529999732971193,7660400.0,-0.0142949940131476,1.6849179060020916,-1.5641065769396767,75.3622885715778,81.85243123701137,0.14939165501416873,-0.42692778080739835,-1.4576204646860162,-2.3169646574192306,52.22514924292819,0.24499988555908025,0.7542913830240696,0.27887463569641113,-0.8016872437304414,1.3594365151232637,-0.26140630401701515,0.8191555754098374,0.40020027160644567,17.513981831700512,-61.16562224073257,0.5402809397134258,6,0.16500043869018555,-0.586249828338623,-1.7962493896484375,-2.6137495040893555,0.9300003051757812,3,0.052735697965150985,-2.050871566751151,11.542499542236328,-2.5000158947134183,11.462499618530273,-3.4516391021854695,11.550000190734865,0.052735697965150985
5733,2009-06-19,11.447500228881836,11.579999923706055,11.352499961853027,11.49250030517578,7748800.0,0.006152551182619037,1.0681879264454712,0.2950821722490281,68.45359446279697,81.39308438979143,0.08828306073367465,-0.413995747805771,-1.4823910953934138,-2.35543297735893,53.227581145690515,0.22749996185302734,0.7228967244922302,0.28275027275085485,-0.7048022010870305,1.2703027465887402,-0.21102596416808872,0.7765265096697984,0.3110916366577161,38.56213224294376,-36.28486254939699,0.4937762369189429,6,0.09499979019165039,-0.6537504196166992,-1.8168749809265137,-2.6837501525878906,0.9349994659423846,4,0.05394185098538151,1.6849179060020916,11.3774995803833,-2.050871566751151,11.542499542236328,-2.5000158947134183,11.462499618530273,0.05394185098538151
5734,2009-06-22,11.130000114440918,11.404999732971193,11.0625,11.25749969482422,8208800.0,-0.02773532282968394,-1.6095236711220076,2.833319204849047,49.0909242235714,77.99000457486649,0.39346770956760757,-0.022846175600356844,-1.1242714740183146,-2.0140740155210217,53.723849016023365,0.38500022888183594,0.6706739720449164,-0.0822498321533196,-0.9550957720571986,0.7905961077505594,-0.5186728021052591,0.3541731377986199,0.6102480841064466,11.157052151049514,-58.706012407700555,0.4364229699519391,6,0.2937498092651367,-0.33625030517578125,-1.424375057220459,-2.3662500381469727,1.4799995422363263,0,0.08108716471771782,1.0681879264454712,11.447500228881836,1.6849179060020916,11.3774995803833,-2.050871566751151,11.542499542236328,0.08108716471771782
5735,2009-06-23,11.0625,11.24250030517578,11.00749969482422,11.167499542236328,7819600.0,-0.0060647002467986155,-1.1860506378524187,0.8235285317854971,46.23467776201133,74.32090203814407,0.43542863340924676,0.09521576702483259,-1.0156957557654458,-1.9196319907264296,53.76210657821989,0.23500061035155895,0.6000833552752027,-0.17874994277954137,-0.9855506868569712,0.6280508012978885,-0.5821503148182572,0.22465042925917444,0.6370833066345227,8.627488526002486,-55.56673594514208,0.40340037203871526,6,0.33374977111816406,-0.1700000762939453,-1.3462498188018799,-2.2987499237060547,0.8999996185302734,1,0.08677966446526297,-1.6095236711220076,11.130000114440918,1.0681879264454712,11.447500228881836,1.6849179060020916,11.3774995803833,0.08677966446526297
5736,2009-06-24,11.25,11.335000038146973,11.11750030517578,11.11750030517578,7190000.0,0.016949152542372836,-2.283022398802265,-1.2619073569482457,48.403375136800044,69.81323012759466,0.22319389258403532,-0.015294093014574628,-1.1585303344423519,-2.075632830725679,53.79990428457319,0.27250003814697266,0.5547961667677193,-0.040624952316283824,-0.703199238339387,0.6219493337068194,-0.3719120953278363,0.29066219069526866,0.3942166176896986,42.35811497392996,-16.59198870058922,0.33128714301155193,6,0.125,-0.3575000762939453,-1.3787500858306885,-2.346250057220459,0.6024999618530273,2,0.09777781168619781,-1.1860506378524187,11.0625,-1.6095236711220076,11.130000114440918,1.0681879264454712,11.447500228881836,0.09777781168619781
5737,2009-06-25,11.427499771118164,11.447500228881836,11.074999809265137,11.34749984741211,6242800.0,0.015777757432725803,5.2082969085273785,0.6037743997236057,49.256197930229646,65.51063947355749,0.006828337353821823,-0.1208203843721698,-1.2899931193625598,-2.2205609275240406,54.13956663479807,0.3725004196166992,0.49315703221644824,0.08724985122680629,-0.44043842962379287,0.6149381320774054,-0.1765942891984924,0.351093991652105,0.16577949274229553,73.36242941147066,18.37235165898157,0.2638441404252995,6,-0.08249998092651367,-0.5349998474121094,-1.5562498569488525,-2.523749828338623,0.5550003051757812,3,0.07810106686344098,-2.283022398802265,11.25,-1.1860506378524187,11.0625,-1.6095236711220076,11.130000114440918,0.07810106686344098
5738,2009-06-26,11.5,11.552499771118164,11.272500038146973,11.327500343322756,4832400.0,0.006344364938433156,1.0180219191075646,2.156247764823667,50.88000380858911,62.253083446826366,-0.10229602988506947,-0.128224293182722,-1.3215958473366314,-2.2642080200997583,54.279358742197715,0.2799997329711914,0.4302445878076888,0.11425008773803746,-0.2814907277460055,0.5099909032220804,-0.083620320003984,0.31212049548005893,-0.4925003051757795,90.36701582224211,37.99577315286372,0.19787040774202186,6,-0.16250038146972656,-0.6075000762939453,-1.5912501811981201,-2.5587501525878906,0.6750001907348651,4,0.07021738135296363,5.2082969085273785,11.427499771118164,-2.283022398802265,11.25,-1.1860506378524187,11.0625,0.07021738135296363
5739,2009-06-29,11.4375,11.539999961853027,11.3149995803833,11.4975004196167,4739200.0,-0.005434782608695676,2.103464151588695,-0.347829211793523,47.468359778651234,57.89432171874996,-0.06418179578888861,-0.03295706810804511,-1.2118755805148478,-2.1772365329703955,53.66046940756482,0.22500038146972656,0.33159874592556626,0.02987508773803782,-0.3220238305267582,0.38177400600283384,-0.14607437139436108,0.20582454687043672,-0.41910030364990014,78.89912751936214,29.818904454610987,0.17594945913239834,6,-0.11124992370605469,-0.5450000762939453,-1.5287501811981201,-2.4874999523162824,0.5249996185302734,0,0.08262292413763683,1.0180219191075646,11.5,5.2082969085273785,11.427499771118164,-2.283022398802265,11.25,0.08262292413763683
5740,2009-06-30,11.427499771118164,11.512499809265135,11.335000038146973,11.420000076293945,5122800.0,-0.0008743369514173649,1.00000000000002,-0.12499403957720734,45.806453597654574,53.439541696875786,-0.0666805777196533,-0.0015758739909497166,-1.147188937368787,-2.1471650745528894,52.75481834706704,0.1774997711181623,0.23253379355764814,0.0062498569488518285,-0.32495805882041573,0.3374577727181194,-0.15935410093578106,0.17185381483348472,-0.39841807327270296,73.82198743746193,28.47106210472981,0.16560395788463353,6,-0.13374996185302734,-0.5349998474121094,-1.5187499523162842,-2.2774999141693115,0.36499977111816406,1,0.10347844316284549,2.103464151588695,11.4375,1.0180219191075646,11.5,5.2082969085273785,11.427499771118164,0.10347844316284549
5741,2009-07-01,11.587499618530273,11.6875,11.317500114440918,11.470000267028807,5498000.0,0.014001299550798763,1.3307071004406423,15.667217700915801,47.0865953469149,50.29779800524657,-0.24543610818241568,-0.13564876393126468,-1.2553990905698242,-2.2904702578134053,51.96568816888494,0.36999988555908203,0.16730020117908495,0.1453747272491448,-0.1714735466690307,0.4622230011673203,-0.01304940970994295,0.30379886420823254,-0.547949559219358,83.67341219114586,40.75469363604109,0.15842413695908794,7,-0.23999977111816406,-0.588749885559082,-1.6787497997283936,-2.422499656677246,0.47500038146972656,2,0.03236246061232362,1.00000000000002,11.427499771118164,2.103464151588695,11.4375,1.0180219191075646,11.5,0.03236246061232362
5742,2009-07-02,11.272500038146973,11.55500030517578,11.24250030517578,11.515000343322756,7252400.0,-0.027184430701474693,-1.0661172657742337,-2.0638437751101644,39.60265523032678,47.09213809052766,0.05934357609225849,0.18696781495512838,-0.8870919951595475,-1.9607575832273128,50.848637282165335,0.34499931335449396,0.08922859035290642,-0.16837487220764125,-0.48781214700707665,0.15106240259179415,-0.32809350960735806,-0.008656234807924434,-0.20703198120849464,6.74151765048814,-30.79232624413705,0.1597186373997175,7,0.07499980926513672,-0.27375030517578125,-1.353750228881836,-1.9875001907348633,0.7849998474121094,3,0.05145264331277821,1.3307071004406423,11.587499618530273,1.00000000000002,11.427499771118164,2.103464151588695,11.4375,0.05145264331277821
5743,2009-07-06,11.220000267028807,11.287500381469727,11.09749984741211,11.25749969482422,6652400.0,-0.0046573316425373434,2.8974148302473663,0.1546366210476775,40.95890997945282,46.18858095229227,0.08513122322120559,0.23331530784753163,-0.7795061598460951,-1.8872738514788114,49.14478383043435,0.1900005340576172,0.005137340700608561,-0.20937466621399103,-0.5436447033920491,0.124895370964067,-0.37650968480302005,-0.04223964762496202,-0.12965093236786807,20.762777616137804,-16.763390427044932,0.1671350185890289,7,0.12749958038330256,-0.18875026702880682,-1.30125045776367,-1.868750572204588,0.6125001907348651,0,0.06795898316560889,-1.0661172657742337,11.272500038146973,1.3307071004406423,11.587499618530273,1.00000000000002,11.427499771118164,0.06795898316560889
5744,2009-07-07,11.02750015258789,11.262499809265135,11.024999618530273,11.2524995803833,6019600.0,-0.017156872536500667,-1.0652145969905267,6.000076295108915,38.73058556582032,45.354792930493275,0.29230128627175844,0.41188538236742644,-0.5391462855271012,-1.6764924291460588,47.13477263904613,0.2375001907348615,-0.0556757157577632,-0.3796247959136956,-0.758123358525431,-0.0011262333019601556,-0.5688740772195633,-0.19037551460782787,0.6599998474121094,0.37743888570597767,-39.54070525468995,0.18924928130586802,7,0.3287496566772461,0.1399998664855957,-1.028125286102295,-1.627500057220459,0.9875001907348651,1,0.10405803874576991,2.8974148302473663,11.220000267028807,-1.0661172657742337,11.272500038146973,1.3307071004406423,11.587499618530273,0.10405803874576991
5745,2009-07-08,11.050000190734863,11.119999885559082,10.97249984741211,11.085000038146973,10214000.0,0.002040357092327305,1.8095367847411443,0.15555527298466912,36.8491524396486,44.07099040858755,0.29931819072951704,0.3716187377151794,-0.5095563477221905,-1.6811531614110446,44.877185668167286,0.14750003814697266,-0.10367377511255071,-0.33374977111816406,-0.7402542998591937,0.07275475762286554,-0.537002035488678,-0.13049750674765015,0.6242498016357416,10.839206543138081,-28.648571747055747,0.20325226437051463,7,0.2799997329711914,0.28624963760375977,-0.8100001811981201,-1.3325004577636719,0.9774999618530273,2,0.08257913231173664,-1.0652145969905267,11.02750015258789,2.8974148302473663,11.220000267028807,-1.0661172657742337,11.272500038146973,0.08257913231173664
5746,2009-07-09,11.06999969482422,11.1274995803833,10.907500267028807,10.962499618530273,6433200.0,0.0018099098410990777,-1.0229935456713737,-3.0714441416894243,41.09985839799278,43.16473046056123,0.28060960092494547,0.33015136225849595,-0.4749505938171108,-1.682457107552212,42.3268716395133,0.21999931335449396,-0.0995565061773096,-0.28937525749206294,-0.7102229105716997,0.13147239558757384,-0.49979908403188134,-0.07895143095224455,0.5761802917480452,25.09643524662292,-16.46156915113799,0.2104238265398183,7,0.22750043869018377,0.27625036239623846,-0.7149999141693133,-1.2174997329711932,0.8625001907348615,3,0.06526647401353691,1.8095367847411443,11.050000190734863,-1.0652145969905267,11.02750015258789,2.8974148302473663,11.220000267028807,0.06526647401353691
5747,2009-07-10,11.147500038146973,11.19499969482422,10.78499984741211,10.982500076293944,7509600.0,0.007000934549165949,2.1538537719758057,1.5348822767516457,41.35445965132341,42.106336665309485,0.17792515312003054,0.22209910247398312,-0.5029922087801886,-1.7345938240442695,39.23110254612416,0.40999984741211115,-0.08201454054945323,-0.18524990081787074,-0.5876631695057224,0.21716336786998092,-0.38645653516179657,0.01595673352605509,0.4543591652526864,72.13926477007459,28.954676723235387,0.2012066343439259,7,0.08874988555908203,0.13749980926513672,-0.7925002574920654,-1.2950000762939453,0.6350002288818342,4,0.08208118041909662,-1.0229935456713737,11.06999969482422,1.8095367847411443,11.050000190734863,-1.0652145969905267,11.02750015258789,0.08208118041909662
5748,2009-07-13,11.387499809265135,11.399999618530273,10.942500114440918,11.130000114440918,7275600.0,0.021529470311449028,2.2389424148105137,1.5606045718579038,57.76771648559788,43.250709632748006,-0.08907854282988481,-0.04190470870337393,-0.6919813460305964,-1.9469381994820036,36.498924835027125,0.45749950408935547,-0.07495640419121408,0.06862487792968608,-0.30355369783612396,0.4408034536954961,-0.11746440995321983,0.254714165812592,0.1490106456555207,97.9675099321725,48.635981696864114,0.1860892878829052,7,-0.15124988555908025,-0.10249996185302557,-0.9887499809265119,-1.4250001907348633,0.4750003814697301,0,0.058836451153994274,2.1538537719758057,11.147500038146973,-1.0229935456713737,11.06999969482422,1.8095367847411443,11.050000190734863,0.058836451153994274
5749,2009-07-14,11.699999809265135,11.725000381469727,11.270000457763672,11.31999969482422,8346800.0,0.027442371480502104,1.116272519400562,1.4757303487304043,66.75427273843744,45.57824509283499,-0.40278418568489904,-0.3611049663366206,-0.967082730005492,-2.228088162771787,34.17024358675219,0.4549999237060547,-0.07462331369948672,0.3736248970031717,-0.023381673536936987,0.7706314675432804,0.17512161173311824,0.5721281822732251,-0.9149999618530256,97.34036617014739,41.08954618075163,0.19850328527005398,7,-0.444999694824217,-0.41499996185302557,-1.1593747138977033,-1.5924997329711896,0.3125,1,0.011324841936630747,2.2389424148105137,11.387499809265135,2.1538537719758057,11.147500038146973,-1.0229935456713737,11.06999969482422,0.011324841936630747
5750,2009-07-15,11.789999961853027,11.824999809265135,11.614999771118164,11.725000381469727,9904400.0,0.007692320859409074,2.1111283793807996,0.1710514758105618,64.95845307101732,47.564007062179705,-0.4871892765602972,-0.44829597028337176,-1.016094282986355,-2.2867748432132817,32.138601644740575,0.21000003814697088,-0.0806908200627845,0.4472500324249271,0.0024619792426552323,0.892038085607199,0.22485600583379117,0.669644059016063,-0.9862001037597654,96.63462993308707,37.03085630572872,0.22239402659113564,7,-0.4850001335144043,-0.4850001335144043,-1.114375114440918,-1.6500000953674316,0.1724996566772461,2,0.019084001882758717,1.116272519400562,11.699999809265135,2.2389424148105137,11.387499809265135,2.1538537719758057,11.147500038146973,0.019084001882758717
5751,2009-07-16,11.9375,11.975000381469727,11.645000457763672,11.774999618530273,5135200.0,0.012510605481273585,1.7789333354749075,2.500022008010916,64.36620671795197,50.315512783026946,-0.6479606424954838,-0.5952026155565768,-1.1223839187229174,-2.399430663315659,30.365593762655163,0.3299999237060547,-0.07147542895184955,0.5750000476837158,0.06288381319011549,1.0871162821773162,0.31894193043691565,0.831058164930516,-1.0928521438598633,96.84870885378015,37.37486959923477,0.2560581172467997,7,-0.557499885559082,-0.557499885559082,-1.169374942779541,-1.7799997329711914,0.33500003814697266,3,0.007539279797938558,2.1111283793807996,11.789999961853027,1.116272519400562,11.699999809265135,2.2389424148105137,11.387499809265135,0.007539279797938558
5752,2009-07-17,11.977499961853027,11.9975004196167,11.832500457763672,11.975000381469727,5232000.0,0.003350782144756259,6.764613485919443,0.015381997018674367,63.70158219690522,52.84247636274388,-0.645299749201131,-0.6197207028299694,-1.1221962625475541,-2.409628483229273,29.256952755018993,0.16499996185302734,-0.056103661704151264,0.5849999904632561,0.0035771569624643007,1.166422823964048,0.2942885737128602,0.875711407213652,-1.0650309541931158,98.10422256130632,40.78095476497601,0.2907114167503957,7,-0.586249828338623,-0.586249828338623,-1.1612498760223389,-1.7987499237060547,0.3474998474121076,4,-0.0037570508400972535,1.7789333354749075,11.9375,2.1111283793807996,11.789999961853027,1.116272519400562,11.699999809265135,-0.0037570508400972535
5753,2009-07-20,12.0649995803833,12.107500076293945,11.914999961853027,11.982500076293945,4440800.0,0.007305332398994002,1.2985020240609895,33.00534147272034,67.75105929402699,56.06697344365573,-0.6708813481934843,-0.6941776987532666,-1.1649227036876386,-2.464478776586404,28.10228673146289,0.19250011444091797,-0.05199463604436261,0.6416246414184563,-0.013061277986448516,1.2963105608233612,0.3142816817160039,0.9689676011209087,-1.0657280597668457,94.92531160966632,38.665202835174256,0.32734295970245286,7,-0.6187496185302734,-0.6187496185302734,-1.0856246948242188,-1.8062496185302734,0.3100004196166992,0,-0.02341478020553056,6.764613485919443,11.977499961853027,1.7789333354749075,11.9375,2.1111283793807996,11.789999961853027,-0.02341478020553056
5754,2009-07-21,12.032500267028807,12.154999732971193,11.914999961853027,12.154999732971193,5758000.0,-0.0026936854110907182,2.918380692876521,-1.4848509369184428,66.89947356054952,59.40589801264472,-0.5373375453126101,-0.622515288221221,-1.091295665308797,-2.3952357968014457,28.529677235889338,0.23999977111816584,-0.004233057278010932,0.5640003204345678,-0.1288434613687972,1.2568441022379329,0.2175784295328853,0.9104222113362503,-0.9224058908446029,77.3149121118407,22.314744468046953,0.34642189090168213,7,-0.5625004768371564,-0.5625004768371564,-0.9687504768371564,-1.73875045776367,0.33249950408935725,1,-0.014128408271036785,1.2985020240609895,12.0649995803833,6.764613485919443,11.977499961853027,1.7789333354749075,11.9375,-0.014128408271036785
5755,2009-07-22,12.022500038146973,12.0600004196167,11.899999618530273,12.00749969482422,4246400.0,-0.0008311014884608836,2.5555296536085534,-0.12245231607627623,63.2622205629824,61.86838269764357,-0.4189366956009124,-0.5659217638972365,-1.0394359503396906,-2.3476979979480816,29.221453925699514,0.16000080108642578,0.04799430020907636,0.5060000896453865,-0.20127854145686186,1.2132787207476348,0.1523607740942623,0.8596394051965106,-0.7870170191483297,74.01963075921908,21.71093481266189,0.3536393155511246,7,-0.5525002479553223,-0.5525002479553223,-0.926875114440918,-1.728750228881836,0.3824996948242205,2,-0.000831792792689301,2.918380692876521,12.032500267028807,1.2985020240609895,12.0649995803833,6.764613485919443,11.977499961853027,-0.000831792792689301
5756,2009-07-23,12.350000381469727,12.422499656677244,11.925000190734865,12.0,7902400.0,0.02724061902961994,1.0101031897103137,23.33282471867528,82.60214419562655,66.4514587581217,-0.6099135634300996,-0.8503872539822179,-1.3188768521195016,-2.632980217738064,29.951349893425345,0.49749946594237926,0.13600744337587933,0.778500413894653,-0.008145397103033858,1.5651462248923398,0.38517750839580955,1.1718233193934964,-1.0041753567943772,87.71197056860106,28.414962751433734,0.39332290549884347,7,-0.6675004959106445,-0.7462506294250488,-1.2456254959106445,-2.05625057220459,-0.0475006103515625,3,-0.03137657902593016,2.5555296536085534,12.022500038146973,2.918380692876521,12.032500267028807,1.2985020240609895,12.0649995803833,-0.03137657902593016
5757,2009-07-24,12.31999969482422,12.385000228881836,12.199999809265135,12.227499961853027,5204800.0,-0.00242920532136337,-1.5084796172372184,0.2642846632988427,83.74231136703663,69.33752485605933,-0.4426528044972162,-0.7906304261793995,-1.2350970025190477,-2.557633161717794,30.40310629743543,0.185000419616701,0.23444935606797124,0.7038747310638449,-0.14701251253083036,1.5547619746585202,0.27843110926650816,1.1293183528611817,-0.823440221668605,80.38278385269855,15.541776586602666,0.4254436217973375,7,-0.47374963760376154,-0.7162499427795428,-1.1537499427795428,-2.026249885559084,-0.2574996948242205,4,-0.0038554917089164142,1.0101031897103137,12.350000381469727,2.5555296536085534,12.022500038146973,2.918380692876521,12.032500267028807,-0.0038554917089164142
5758,2009-07-27,12.307499885559082,12.3125,12.135000228881836,12.287500381469727,6979600.0,-0.0010145949330169213,10.833423403376036,0.21621147917890565,94.13792763255253,72.38015317762769,-0.31952882876869637,-0.7531471869507911,-1.1702723072683145,-2.5019141337483433,30.467599795955465,0.1849994659423846,0.32938821734818724,0.6509999275207523,-0.25173914456196655,1.5537389996034712,0.19963039147939377,1.1023694635621109,-0.6813087867104386,77.99047603402956,4.788911835580237,0.45136953604135904,7,-0.28875017166137695,-0.7037501335144043,-1.140625,-2.0137500762939453,-0.4200000762939471,0,0.0014218910313854582,-1.5084796172372184,12.31999969482422,1.0101031897103137,12.350000381469727,2.5555296536085534,12.022500038146973,0.0014218910313854582
5759,2009-07-28,12.38249969482422,12.414999961853027,12.104999542236328,12.262499809265135,4919200.0,0.006093829775545068,2.3513482862253654,6.000143054694756,94.34275794437904,75.64507594133455,-0.321325726172482,-0.7944519715733058,-1.1944624793900456,-2.5269119908327387,30.612294348236937,0.3100004196166992,0.42992467681140667,0.6787497520446788,-0.27330267002916386,1.6308021741185215,0.20272354100775836,1.1547759630815992,-0.6448253978795737,92.34450546742879,10.789609724777321,0.4760262110369212,7,-0.34874963760376154,-0.7787499427795428,-1.214374780654909,-2.088749885559084,-0.5625,1,-0.0006056688882742911,10.833423403376036,12.307499885559082,-1.5084796172372184,12.31999969482422,1.0101031897103137,12.350000381469727,-0.0006056688882742911
5760,2009-07-29,12.609999656677244,12.727499961853027,12.307499885559082,12.34749984741211,7584800.0,0.01837270078416542,-1.452557102164355,2.187500496705767,95.02923764615336,79.05207937780136,-0.4696669506161122,-0.9790142981946186,-1.3814045472019547,-2.7035774164261337,30.968063408800905,0.4200000762939453,0.4926875781985416,0.8471247196197496,-0.17684867702466356,1.8710981162641627,0.3351380212975439,1.3591114179419552,-0.7764498093700336,85.35821324757961,-3.200396393494799,0.5119866983222066,7,-0.3299994468688947,-0.853749752044676,-1.5012497901916486,-2.3162498474121076,-0.8899993896484375,2,-0.019429016037232683,2.3513482862253654,12.38249969482422,10.833423403376036,12.307499885559082,-1.5084796172372184,12.31999969482422,-0.019429016037232683
5761,2009-07-30,11.962499618530273,12.494999885559082,11.925000190734865,12.494999885559082,12324800.0,-0.051348140822835564,1.1408428506698933,-2.0285739198041197,67.87279990864806,79.51554801243944,0.20311156400955177,-0.31829909041460525,-0.6938286026119833,-2.0042606410080435,30.215146665750698,0.6849994659423793,0.49828770380483434,0.18087468147277797,-0.8433106910394663,1.2050600539850223,-0.3312180047833433,0.6929673677288992,0.7650003433227539,4.672827226250618,-82.41168786011536,0.512092686256122,7,0.35125017166137695,-0.20624971389770508,-0.8181247711181641,-1.6687498092651367,-0.00749969482421875,3,0.03699060635751028,-1.452557102164355,12.609999656677244,2.3513482862253654,12.38249969482422,10.833423403376036,12.307499885559082,0.03699060635751028
5762,2009-07-31,11.852499961853027,12.114999771118164,11.8125,11.962499618530273,7196800.0,-0.009195373892163294,-2.1842151494009405,0.2065720216273526,60.813958955624464,78.74475908595028,0.32800893740214754,-0.17140752012498695,-0.5470257725356582,-1.8493039584131559,29.697497545930183,0.30249977111816406,0.5027033979162958,0.04187502861022985,-0.9540677490629914,1.037817806283451,-0.4560963602263808,0.5398464174468405,0.875,4.371580712639677,-77.97638970522041,0.497971388836611,7,0.41750001907348633,-0.09625005722045898,-0.71875,-1.5587501525878906,0.06000041961669922,4,0.03796665772735297,1.1408428506698933,11.962499618530273,-1.452557102164355,12.609999656677244,2.3513482862253654,12.38249969482422,0.03796665772735297
5763,2009-08-03,11.982500076293945,12.032500267028807,11.857500076293945,11.857500076293945,7792400.0,0.010968159870012206,-1.800003051757784,-1.1363671830973705,57.17916913264829,77.66472526062793,0.20682549956459972,-0.25439718205974593,-0.6311027532440647,-1.9352902587385934,29.954044701880022,0.18000030517577947,0.5024617594218288,0.13375015258788991,-0.8246660682131868,1.0921663733889666,-0.34545795781264843,0.6129582629884283,0.7083998870849602,18.579244085395025,-59.31640865954417,0.4792081104005382,8,0.28749990463256836,-0.22625017166137695,-0.8637502193450928,-1.6887502670288086,0.1700000762939453,0,0.006676396678212848,-2.1842151494009405,11.852499961853027,1.1408428506698933,11.962499618530273,-1.452557102164355,12.609999656677244,0.006676396678212848
5764,2009-08-04,12.175000190734865,12.25,11.912500381469727,11.962499618530273,8322800.0,0.016065104378489403,-1.160004150403291,1.700004577636733,59.299523807768765,77.22442562115974,0.04097353515853008,-0.375788505267975,-0.7762691257671257,-2.0861622117507412,30.78430646881447,0.33749961853027344,0.5071215517896128,0.2688752651214621,-0.6171944816517279,1.154945011894652,-0.17415960826513377,0.711910138508058,0.48076377410888504,39.61750883581916,-34.42447558470169,0.4430348733865953,8,0.09499979019164861,-0.4187502861022967,-1.060000419616701,-1.8812503814697283,-0.04500007629394709,1,-0.02361399400129105,-1.800003051757784,11.982500076293945,-2.1842151494009405,11.852499961853027,1.1408428506698933,11.962499618530273,-0.02361399400129105
5765,2009-08-05,11.962499618530273,12.234999656677244,11.90999984741211,12.204999923706055,5031600.0,-0.017453845492857112,1.1487606953473404,-1.141174833836713,50.58547109719437,73.66701749911172,0.27275064016857087,-0.09636110705615053,-0.5276801313927955,-1.8327267925188,31.92550216047702,0.32499980926513494,0.49139021467906474,0.010749721527099965,-0.7783755591331314,0.7998750021873313,-0.3838129188030148,0.40531236185721475,0.6595337877197274,21.977969770265755,-47.147578783568434,0.3945626403301155,8,0.30750036239624023,-0.20624971389770508,-0.8531246185302734,-1.6687498092651367,0.03750038146972656,2,-0.011912219707436056,-1.160004150403291,12.175000190734865,-1.800003051757784,11.982500076293945,-2.1842151494009405,11.852499961853027,-0.011912219707436056
5766,2009-08-06,11.792499542236328,12.074999809265135,11.7475004196167,12.010000228881836,4822800.0,-0.014211083110975409,-1.1300847299929173,0.8969089193015574,45.91610614625109,69.46410580791333,0.3971134736285329,0.13759681077726427,-0.31573063233029686,-1.6226442565803705,33.20789600936521,0.3274993896484357,0.4749387375644165,-0.19537534713745153,-0.8727838487415873,0.48203315446668427,-0.5340795979395203,0.14332890366461726,0.7971525277636733,8.95505675553084,-54.17072593974781,0.33870425080206823,8,0.44500064849853516,-0.036249637603759766,-0.6993746757507324,-1.4987497329711914,0.24750041961669922,3,-0.00614791418459304,1.1487606953473404,11.962499618530273,-1.160004150403291,12.175000190734865,-1.800003051757784,11.982500076293945,-0.00614791418459304
5767,2009-08-07,12.0625,12.104999542236328,11.922499656677244,11.9975004196167,5120000.0,0.02289594812334994,1.4333534666370202,-0.2988477019810055,49.94893607404328,64.55421785696785,0.0969396985322657,-0.06360021403368421,-0.545340393258833,-1.8554552601682026,35.18153657831405,0.3125,0.47644410347346877,0.028875112533569336,-0.5211810742172229,0.5789312992843616,-0.2461529808418259,0.3039032059089646,0.4766229709770027,62.686536005268465,3.4351623895020253,0.2750280933753959,8,0.17500019073486328,-0.30625009536743164,-0.8893752098083496,-1.7687501907348633,0.10999965667724432,4,-0.008911923423332246,-1.1300847299929173,11.792499542236328,1.1487606953473404,11.962499618530273,-1.160004150403291,12.175000190734865,-0.008911923423332246
5768,2009-08-10,12.057499885559082,12.079999923706055,11.94499969482422,11.994999885559082,5699600.0,-0.0004145172593507107,1.5116303827114164,0.9615446689261558,50.516520620628704,59.684635932106715,0.07012204015672907,-0.006146888357072555,-0.5041717842397588,-1.8171085857831777,36.485088223604265,0.13500022888183416,0.41198319903005753,-0.009625005722046609,-0.4679551520737171,0.44870514062962386,-0.23879007889788184,0.21954006745378862,0.4341257323363017,61.69148752441124,4.5298439267330295,0.2291650731758355,8,0.18000030517578125,-0.30124998092651367,-0.8843750953674316,-1.7637500762939453,0.24250030517578303,0,-0.012025669124244964,1.4333534666370202,12.0625,-1.1300847299929173,11.792499542236328,1.1487606953473404,11.962499618530273,-0.012025669124244964
5769,2009-08-11,11.832500457763672,12.072500228881836,11.8100004196167,12.045000076293945,5778400.0,-0.018660537419111667,-1.0388358863441083,-3.399993896484375,46.39469648740373,54.280798025578974,0.23344918334089115,0.24167913942033792,-0.25809020159919704,-1.5574171892307032,36.6461386100407,0.2624998092651367,0.3385069073941658,-0.24124946594238317,-0.6806763564248204,0.19817742454005405,-0.4609629111836018,-0.02153602070116456,0.6144776482349901,17.435932548221825,-36.0403490578468,0.21971344524121844,8,0.28874969482421875,-0.07625055313110352,-0.6431255340576172,-1.5387506484985352,0.5149993896484375,1,0.027044131201723998,1.5116303827114164,12.057499885559082,1.4333534666370202,12.0625,-1.1300847299929173,11.792499542236328,0.027044131201723998
5770,2009-08-12,12.015000343322756,12.109999656677244,11.77750015258789,11.875,5879600.0,0.01542361111335011,1.015154799164243,-0.6588263277414342,43.27309356155127,51.54749732034599,-0.04730146229338139,0.08105577325301994,-0.42194946849671133,-1.7018556959640065,36.59139620918477,0.3324995040893537,0.25432388057497946,-0.06999959945678569,-0.4899274569541632,0.3499282580405918,-0.27996352820547443,0.13996432929190306,0.3900091014929892,73.79323771138814,23.629376036358607,0.2099639287486888,8,-0.016250133514406073,-0.2587504386901873,-0.7531254291534442,-1.721250534057619,0.34249973297118963,2,0.009571349798759954,-1.0388358863441083,11.832500457763672,1.5116303827114164,12.057499885559082,1.4333534666370202,12.0625,0.009571349798759954
5771,2009-08-13,12.02750015258789,12.087499618530273,11.90250015258789,12.050000190734865,3100800.0,0.0010403503044493778,2.79490389788233,-0.16071416407246247,44.084943169107156,49.688717788510736,-0.0554415801165451,0.07973217305984903,-0.41576266093282754,-1.687251547759974,36.15948549131651,0.1849994659423828,0.1560166944299315,-0.06199979782104492,-0.4771743755629192,0.35317477992082935,-0.26958708669198295,0.1455874910498931,0.33805875071591096,75.1880820648733,27.655082943377316,0.2075872888709372,8,-0.028749942779541016,-0.27125024795532227,-0.6943752765655518,-1.690000057220459,0.38500022888183594,3,-0.0022864395958435146,1.015154799164243,12.015000343322756,-1.0388358863441083,11.832500457763672,1.5116303827114164,12.057499885559082,-0.0022864395958435146
5772,2009-08-14,11.932499885559082,12.024999618530273,11.824999809265135,12.022500038146973,4460400.0,-0.007898587888054864,3.210552733551546,3.9999999999996843,42.661449017435615,48.075637775709325,0.05822281989839162,0.18043951847665518,-0.3069047323317662,-1.5599558362770978,35.52106303266755,0.20250034332275568,0.01750825100557485,-0.15475006103515554,-0.572956995483425,0.26345687341311397,-0.3638535282592912,0.0543534061889801,0.3959755087234935,46.61653057068555,2.8149061524168033,0.2091034672241349,8,0.06625032424926758,-0.17624998092651367,-0.6106247901916504,-1.5425000190734863,0.39750003814697266,4,0.009009015489205519,2.79490389788233,12.02750015258789,1.015154799164243,12.015000343322756,-1.0388358863441083,11.832500457763672,0.009009015489205519
5773,2009-08-17,11.782500267028807,11.962499618530273,11.774999618530273,11.832500457763672,7160800.0,-0.012570678396721102,-4.76909872503998,0.5555567329292784,38.59316726830331,45.7749314935465,0.19765446313509116,0.3248448077291357,-0.14942103382644056,-1.3804006239300843,34.50167258075333,0.1875,-0.03748717326210027,-0.2906247138977065,-0.7305165511760023,0.14926712338058934,-0.5105706325368544,-0.07067879525855858,0.5111166287738165,2.2389992968426777,-33.959019409226514,0.21994591863914761,8,0.20874977111816584,0.05249977111816584,-0.5218753814697248,-1.3925004005432111,0.48250007629394887,0,0.03309988379459505,3.210552733551546,11.932499885559082,2.79490389788233,12.02750015258789,1.015154799164243,12.015000343322756,0.03309988379459505
5774,2009-08-18,11.862500190734865,11.90999984741211,11.760000228881836,11.8100004196167,3418000.0,0.006789723903501521,1.0339057569958103,-1.0499914169638922,34.944623505142076,44.037059538874026,0.07673413545500729,0.2439640552748017,-0.22157832039241931,-1.4334328057807326,33.290447956329906,0.14999961853027344,-0.06218235713008369,-0.20212478637695064,-0.6517832225871718,0.24753364983327053,-0.4269540044820612,0.022704431728159946,0.3983497164966021,29.285751264983585,-0.6651719092959958,0.2248292181051106,8,0.0662498474121076,0.13625001907348455,-0.601875305175783,-1.4700002670288104,0.24499988555908025,1,0.036880926698884764,-4.76909872503998,11.782500267028807,3.210552733551546,11.932499885559082,2.79490389788233,12.02750015258789,0.036880926698884764
5775,2009-08-19,12.012499809265135,12.037500381469727,11.670000076293945,11.6875,4399200.0,0.012644856996286924,-1.04167030917621,6.19049954586715,51.25945086606611,44.63076450774236,-0.07311601206128238,0.09821222300681676,-0.3632813038304086,-1.5504886013158838,32.26799626164044,0.36750030517578125,-0.08232550674742178,-0.05162515640259002,-0.5015030091518184,0.3982526963466384,-0.27656408277720423,0.1733137699720242,0.21754912870944665,82.0359541322121,46.86802872771568,0.2249389263746145,8,-0.12249994277953924,0.15875005722046076,-0.7424998283386213,-1.5212497711181623,0.10249996185302912,2,0.027887620683963776,1.0339057569958103,11.862500190734865,-4.76909872503998,11.782500267028807,3.210552733551546,11.932499885559082,0.027887620683963776
5776,2009-08-20,11.962499618530273,12.119999885559082,11.897500038146973,12.119999885559082,3763600.0,-0.004162346849429066,1.8253900975470934,-0.48461649065252166,52.857133656575215,44.95389757246813,0.0039500406433283786,0.1240536341567342,-0.3066839415594096,-1.4657844143522922,30.506766051316248,0.22249984741210938,-0.12646176246555108,-0.0822503089904778,-0.5132706424049935,0.3487700244240379,-0.29776047569773567,0.13325985771678006,0.22274541050985697,64.99992582529951,24.865061116029352,0.21551016670725756,8,-0.06749963760375977,0.22375059127807617,-0.6574997901916504,-1.3524994850158691,0.28750038146972656,3,0.03301989302902908,-1.04167030917621,12.012499809265135,1.0339057569958103,11.862500190734865,-4.76909872503998,11.782500267028807,0.03301989302902908
5777,2009-08-21,12.272500038146973,12.292499542236328,11.792499542236328,11.792499542236328,4834800.0,0.025914351473541375,-1.0833311809456068,-3.047617029264128,56.888358516219014,45.66187956086705,-0.3052271062634091,-0.1999387631777516,-0.6102980971559404,-1.7433966759778912,28.848777472223553,0.5,-0.1262306077260913,0.23012509346008336,-0.1949923205996651,0.6552425075198318,0.017566386430209135,0.4426838004899576,-0.6024999618530273,96.7872255024221,51.698103896883964,0.2125587070298742,8,-0.29125022888183594,-0.07375001907348633,-0.8924999237060547,-1.4375,-0.2825002670288086,4,0.011407646599110643,1.8253900975470934,11.962499618530273,-1.04167030917621,12.012499809265135,1.0339057569958103,11.862500190734865,0.011407646599110643
5778,2009-08-24,12.324999809265135,12.364999771118164,12.24250030517578,12.292499542236328,4643600.0,0.004277838334078243,1.1777645911923345,0.06770881969017167,53.816783890136634,46.486555938948484,-0.35290314040725157,-0.26462787079898753,-0.6551863015124564,-1.7639120677145943,27.55287995560498,0.12249946594238459,-0.09703423280050671,0.2817498683929429,-0.14573066786792488,0.7092304046538107,0.06800960026250813,0.4954901365233777,-0.6425497436523422,94.24460727811599,46.46139190262352,0.21374026813043426,8,-0.30749988555908025,-0.12624979019164861,-0.9337496757507306,-1.4574995040893537,-0.2749996185302699,0,0.000405688804730131,-1.0833311809456068,12.272500038146973,1.8253900975470934,11.962499618530273,-1.04167030917621,12.012499809265135,0.000405688804730131
5779,2009-08-25,12.375,12.4375,12.300000190734865,12.390000343322756,5764800.0,0.004056810670072242,1.5000043348967538,-0.46154523313485496,61.44245308874119,48.50537366419181,-0.35521134659743936,-0.33225353984289363,-0.6931296313352355,-1.7817914288594743,26.0427337723898,0.13749980926513494,-0.09628307459489882,0.3321250438690182,-0.09411384049726124,0.7583639282352976,0.11900560168587937,0.545244486052157,-0.6652479461669927,91.85667671493647,39.12348241835012,0.21311944218313944,8,-0.32124996185302734,-0.17624998092651367,-0.9287500381469727,-1.4225001335144043,-0.619999885559082,1,-0.008888861145635918,1.1777645911923345,12.324999809265135,-1.0833311809456068,12.272500038146973,1.8253900975470934,11.962499618530273,-0.008888861145635918
5780,2009-08-26,12.364999771118164,12.47249984741211,12.322500228881836,12.422499656677244,4029200.0,-0.0008080993035827211,-1.1052730205258967,3.8332379680838575,67.4277094512758,51.099014362210546,-0.3244634044470356,-0.36000693744058054,-0.6681193221781854,-1.740081020736195,23.90492871245478,0.14999961853027344,-0.09661145131335935,0.3343748092651371,-0.03329516842716629,0.7020447869574404,0.15053982041898628,0.5182097981112879,-0.6115828405151369,84.19117234570118,24.84959564713735,0.18383498884615132,8,-0.2937498092651367,-0.16624975204467773,-0.8949999809265137,-1.3887500762939453,-0.6549997329711914,2,-0.020824884722252857,1.5000043348967538,12.375,1.1777645911923345,12.324999809265135,-1.0833311809456068,12.272500038146973,-0.020824884722252857
5781,2009-08-27,12.404999732971193,12.422499656677244,12.154999732971193,12.357500076293945,3156000.0,0.0032349342978930107,5.484885616193102,-0.8260826298244142,62.123889264357324,53.26150772297963,-0.34116039170684687,-0.3848896373005761,-0.6949139565934868,-1.746818330723194,23.197808410385125,0.26749992370605113,-0.06376536620253859,0.3522497653961203,-0.04980701211832361,0.7543065429105642,0.15122137663889745,0.5532781541533431,-0.5940561690234389,90.07351703710378,29.868072001664515,0.20102838875722204,8,-0.33374977111816584,-0.20624971389770685,-0.9349999427795428,-1.4287500381469744,-0.5574998855590838,3,-0.023377667722332962,-1.1052730205258967,12.364999771118164,1.5000043348967538,12.375,1.1777645911923345,12.324999809265135,-0.023377667722332962
5782,2009-08-28,12.302499771118164,12.477499961853027,12.1899995803833,12.447500228881836,2698400.0,-0.008262794361905135,1.8048828143172155,-3.0526632802616964,58.11258288602195,55.430331680503926,-0.20188708720166204,-0.26029364561817303,-0.5748082048177743,-1.607322273090002,22.990665002454875,0.28750038146972656,-0.03525704201398838,0.22724981307983327,-0.17797546716272628,0.6324750933223928,0.02463717295855261,0.42986245320111394,-0.43863170449326105,45.73641347740429,-13.691121436627789,0.20261264012128008,8,-0.22874975204467773,-0.10374975204467773,-0.6593749523162842,-1.192500114440918,-0.31999969482421875,4,-0.004267406794951967,5.484885616193102,12.404999732971193,-1.1052730205258967,12.364999771118164,1.5000043348967538,12.375,-0.004267406794951967
5783,2009-08-31,12.0625,12.307499885559082,12.020000457763672,12.1875,4972400.0,-0.01950821179298834,-1.7381017257039055,0.8620662439820052,57.54097048424153,57.94103690040386,0.09164496632604724,-0.014749389762840792,-0.32188514421975967,-1.3333822214706998,22.46751080020641,0.28749942779541016,-0.014475076436863077,-0.016749954223632457,-0.41969327746247664,0.38619336901521173,-0.21822161584305455,0.18472170739578964,-0.13726874385228527,9.289527498160396,-53.15909433600142,0.20147166161942223,8,0.011250019073486328,0.13625001907348633,-0.33750009536743164,-0.9525003433227539,-0.005000114440917969,0,-0.006010381668960507,1.8048828143172155,12.302499771118164,5.484885616193102,12.404999732971193,-1.1052730205258967,12.364999771118164,-0.006010381668960507
5784,2009-09-01,11.887499809265135,12.302499771118164,11.88249969482422,12.039999961853027,7478000.0,-0.014507787832942154,-4.169219573459251,1.2200012207031392,45.79899372428839,57.33431944020634,0.3023607452438135,0.14504411904161607,-0.1254931876389751,-1.1260329085997522,21.172779008997068,0.42000007629394354,0.015823568216113415,-0.17737512588501225,-0.5864029759496834,0.23165272417965888,-0.3818890509173478,0.02713879914732331,0.5900001525878924,0.8403549910797496,-57.687554375927164,0.2045139250323353,9,0.2474999427795428,0.3112502098083514,-0.07625007629394354,-0.7775001525878888,0.2325000762939471,1,0.013669853550119626,-1.7381017257039055,12.0625,1.8048828143172155,12.302499771118164,5.484885616193102,12.404999732971193,0.013669853550119626
5785,2009-09-02,11.81999969482422,11.885000228881836,11.772500038146973,11.797499656677244,6317200.0,-0.005678243156589158,-2.103484563475882,-0.14754108612454317,43.40221216021004,56.28377260727687,0.37960235700728795,0.2122007616696795,-0.03476854934444873,-1.0260481809046684,19.65471002434927,0.11499977111816229,0.07252545656886333,-0.2377502441406225,-0.6590666851778586,0.18356619689661358,-0.44840846465924145,-0.02709202362200358,0.6456002616882301,6.737540683345173,-47.63061668816827,0.21065822051861813,9,0.3050003051757795,0.3787503242492658,-0.001249790191652167,-0.7074999809265154,0.4400005340576154,2,-0.00549911861772423,-4.169219573459251,11.887499809265135,-1.7381017257039055,12.0625,1.8048828143172155,12.302499771118164,-0.00549911861772423
5786,2009-09-03,11.720000267028807,11.842499732971193,11.600000381469727,11.800000190734865,7102400.0,-0.008460188695199489,1.9394037476735568,-3.555546136565527,43.26466875598499,54.7700293005842,0.4934805381668479,0.323053350787772,0.08172762938192513,-0.8935364175552056,18.998643264895144,0.24249935150146662,0.1335904717854941,-0.3341247081756613,-0.7661615224579936,0.097912106106671,-0.5501431153168266,-0.11810630103449604,0.7178756927490255,13.675207172938256,-39.95199043162985,0.2160184071411661,9,0.31874990463257014,0.3274998664855975,0.29812479019165217,-0.4550004005432111,0.49749946594238637,3,-0.0008532618305451267,-2.103484563475882,11.81999969482422,-4.169219573459251,11.887499809265135,-1.7381017257039055,12.0625,-0.0008532618305451267
5787,2009-09-04,11.954999923706055,12.010000228881836,11.6850004196167,11.75749969482422,4913600.0,0.020051164788652764,1.1138141286076704,-2.4687552154112598,55.187961384924925,54.92238235556068,0.23323428514579092,0.08388810999574758,-0.13942665617068073,-1.0951255159687499,18.006893647020522,0.3249998092651367,0.14186685090433215,-0.09375004768371653,-0.5280172256250566,0.34051713025762353,-0.31088363665438656,0.1233835412869535,0.4326035013732916,50.17664891415847,-9.539752466491514,0.21713358897067048,9,0.08375024795532227,0.08375024795532227,0.07999992370605469,-0.591249942779541,0.19750022888183594,4,-0.008992059973231714,1.9394037476735568,11.720000267028807,-2.103484563475882,11.81999969482422,-4.169219573459251,11.887499809265135,-0.008992059973231714
5788,2009-09-08,11.912500381469727,11.979999542236328,11.8774995803833,11.977499961853027,5335600.0,-0.003554959640949429,1.9286230057630214,-0.3291114180034217,51.53846831011741,53.82193960238026,0.23587179647865497,0.12118066913090075,-0.085627386302221,-1.0225562818314717,16.961548647456016,0.10249996185302734,0.15016546263913177,-0.12899961471557653,-0.5674728175629813,0.30947358813182824,-0.3482362161392789,0.09023698670812585,0.4278468609930428,44.48402441408371,-18.293406288209198,0.21923660142370247,9,0.1262497901916504,0.1262497901916504,0.10062456130981445,-0.5487504005432129,0.3624992370605469,1,0.005876154676402345,1.1138141286076704,11.954999923706055,1.9394037476735568,11.720000267028807,-2.103484563475882,11.81999969482422,0.005876154676402345
5789,2009-09-09,12.15250015258789,12.167499542236328,11.86750030517578,11.914999961853027,8668400.0,0.02014688465332526,1.2429935862927193,-3.6538726763208476,54.081644569030814,52.339043504353036,-0.043592967430230445,-0.0986754701736956,-0.30929076550508583,-1.2277118226803179,16.72109670323987,0.29999923706054865,0.12967331798606985,0.09500017166137731,-0.334626177157924,0.5246265204806786,-0.11981300274827333,0.30981334607102795,0.14342627821529597,97.35693183613246,35.4864996127279,0.21481317440965106,9,-0.11374998092651367,-0.11374998092651367,-0.1393752098083496,-0.788750171661377,0.125,2,-0.007817343413781264,1.9286230057630214,11.912500381469727,1.1138141286076704,11.954999923706055,1.9394037476735568,11.720000267028807,-0.007817343413781264
5790,2009-09-10,12.130000114440918,12.130000114440918,11.99250030517578,12.1225004196167,3510800.0,-0.0018514740065386226,35.66810783316426,0.031577637057947215,54.96298046139212,51.54338697069024,-0.06474147656524565,-0.0707453449596045,-0.27005658024997103,-1.1668713811106564,16.35076110029083,0.15999984741211115,0.11158052998331236,0.06675014495849574,-0.36355894857516624,0.4970592384921577,-0.14840440180833525,0.28190469172532673,0.12417075340226091,93.39216154174494,30.59910652521775,0.21515454676683138,9,-0.09124994277954102,-0.09124994277954102,-0.11687517166137695,-0.7662501335144043,-0.04250049591064453,3,-0.0008244211696197823,1.2429935862927193,12.15250015258789,1.9286230057630214,11.912500381469727,1.1138141286076704,11.954999923706055,-0.0008244211696197823
5791,2009-09-11,12.0,12.130000114440918,11.994999885559082,12.114999771118164,4501200.0,-0.010717239341667573,-1.160003662109375,-15.333926754832147,40.961848567146674,49.63774982414854,0.001975634585367203,0.06017404662641468,-0.12964597198275385,-1.0018115862645551,15.960412101182445,0.13500022888183594,0.06745753959667766,-0.06187496185302699,-0.49284029131854723,0.36909036761249325,-0.2773576265857862,0.15360770287973224,0.2149206386607716,65.28500584064815,6.511414881577835,0.2154826647327597,9,-0.0462498664855957,0.03875017166137695,0.013124942779541016,-0.6362500190734863,0.3575000762939453,4,0.02166668574015307,35.66810783316426,12.130000114440918,1.2429935862927193,12.15250015258789,1.9286230057630214,11.912500381469727,0.02166668574015307
5792,2009-09-14,12.039999961853027,12.052499771118164,11.86750030517578,11.942500114440918,5466000.0,0.0033333301544189453,2.0204126119112784,-0.8478264475146369,40.46822571796747,47.740778183451425,-0.08848040432276072,0.03018843254200476,-0.14840106350860083,-1.0041275170961157,15.713383092583594,0.1849994659423846,0.011055414353126736,-0.027250003814696555,-0.4540830388764334,0.3995830312470403,-0.240666521345565,0.18616651371617188,0.1380254613762819,57.500031789224984,3.0805483143558376,0.21341651753086877,9,-0.08874988555908203,-0.0012497901916503906,-0.04312491416931152,-0.6762499809265137,0.25500011444091797,0,0.014742505953533769,-1.160003662109375,12.0,35.66810783316426,12.130000114440918,1.2429935862927193,12.15250015258789,0.014742505953533769
5793,2009-09-15,12.172499656677244,12.207500457763672,11.97249984741211,12.02750015258789,4500800.0,0.011004958076746174,1.1860409412495287,1.4871767283539863,43.5815992363343,47.49440101812319,-0.22767857108602385,-0.07546450402515781,-0.2559857232923548,-1.097151440571773,15.904333147045136,0.2350006103515625,-0.03515803342047441,0.08574972152709748,-0.32149408739005914,0.4929935304442541,-0.11787218293147994,0.2893716259856749,-0.5724992752075178,89.70565135926532,38.36846503588568,0.20362190445857786,9,-0.2687492370605451,-0.13374948501586736,-0.1756246089935285,-0.7024998664855939,0.15250015258789062,1,-0.0016430071598632079,2.0204126119112784,12.039999961853027,-1.160003662109375,12.0,35.66810783316426,12.130000114440918,-0.0016430071598632079
5794,2009-09-16,12.300000190734865,12.34000015258789,12.032500267028807,12.170000076293945,5307600.0,0.01047447423731751,1.9285698066766441,0.8965555796715635,48.08260682426223,48.014444869684546,-0.324653242223901,-0.17761447339672465,-0.3503701574134066,-1.187067779625016,16.3458036453168,0.3074998855590838,-0.06801136129585572,0.19137525558471857,-0.21213386011954505,0.5948843712889822,-0.010379302267413237,0.3931298134368504,-0.6878498077392603,91.53439687396599,42.520841369589576,0.2017545578521321,9,-0.32999992370605646,-0.2612500190734881,-0.30312514305114924,-0.8300004005432147,0.050000190734861505,2,-0.002032566814382908,1.1860409412495287,12.172499656677244,2.0204126119112784,12.039999961853027,-1.160003662109375,12.0,-0.002032566814382908
5795,2009-09-17,12.34749984741211,12.43000030517578,12.267499923706055,12.302499771118164,3735600.0,0.003861760645583079,-1.8260992154976223,0.34615412830575765,48.311308711241665,48.575182642490844,-0.323474903950542,-0.20946956067129463,-0.3642443362057186,-1.1948485139475924,16.435357587914005,0.1625003814697248,-0.08230563872387897,0.2221249103546139,-0.19224920570145265,0.6364990264106805,0.014937852326580625,0.4293119683826472,-0.7062354736328125,85.33325195312531,39.79862535039979,0.20718705802803355,9,-0.28999948501586914,-0.3087496757507324,-0.4087498188018799,-0.8449997901916504,-0.19499969482421875,3,-0.005669139152805092,1.9285698066766441,12.300000190734865,1.1860409412495287,12.172499656677244,2.0204126119112784,12.039999961853027,-0.005669139152805092
5796,2009-09-18,12.357500076293945,12.449999809265135,12.292499542236328,12.449999809265135,6275200.0,0.0008098990893230518,2.4054210097636837,-2.055546136565891,51.708085387683724,48.18852975390848,-0.2609808593091625,-0.1985392601913638,-0.3404543415920358,-1.164069676346557,16.258713628124777,0.15750026702880682,-0.059995727821490874,0.2123751163482659,-0.20693647638953117,0.631686709086063,0.0027193199793664746,0.4220309127171653,-0.6689115466308593,84.12020399643119,37.016117277663824,0.20965579636889872,9,-0.1987500190734881,-0.31874990463256836,-0.48000001907348633,-0.71875,-0.15999984741210938,4,-0.021849116414866754,-1.8260992154976223,12.34749984741211,1.9285698066766441,12.300000190734865,1.1860409412495287,12.172499656677244,-0.021849116414866754
5797,2009-09-21,12.412500381469727,12.467499732971193,12.2524995803833,12.31999969482422,4213600.0,0.004450763086078391,1.1234646974606086,-1.0000103100223727,62.28072171433923,49.382113465488686,-0.27296520666954827,-0.25561903480988946,-0.36282708366429084,-1.1811097819652883,15.431281908140082,0.2150001525878924,-0.02314088400436276,0.2603754043579105,-0.17234930617495614,0.6931001148907772,0.044013049091477185,0.47673775962434384,-0.6629989494384763,88.88901732990364,35.47314347566811,0.21636235526643294,9,-0.24500036239624023,-0.3737502098083496,-0.5350003242492676,-0.6562504768371582,-0.1424999237060547,0,-0.004431041569826655,2.4054210097636837,12.357500076293945,-1.8260992154976223,12.34749984741211,1.9285698066766441,12.300000190734865,-0.004431041569826655
5798,2009-09-22,12.329999923706055,12.460000038146973,12.260000228881836,12.460000038146973,3774800.0,-0.006646562354739927,2.076917433884752,-1.405396210074877,66.60413805344447,50.77350163042354,-0.13970600236434727,-0.1820590357361045,-0.25572210933831485,-1.0618611768762385,14.337448262600294,0.19999980926513672,0.024009394255111616,0.17762494087219238,-0.25552587660341075,0.6107757583477955,-0.038950467865609184,0.39420034960999395,-0.5086986615808105,68.39080963760317,7.980610298944974,0.21657540873780137,9,-0.16249990463256836,-0.29124975204467773,-0.4524998664855957,-0.5737500190734863,-0.7950000762939453,1,-0.0028385926706144815,1.1234646974606086,12.412500381469727,2.4054210097636837,12.357500076293945,-1.8260992154976223,12.34749984741211,-0.0028385926706144815
5799,2009-09-23,12.265000343322756,12.427499771118164,12.2475004196167,12.34749984741211,7245200.0,-0.0052716610531625685,-2.063835658688224,0.6346110112606693,66.72936064333624,52.080877206195105,-0.06377687758919315,-0.13251711151658618,-0.1764403717076899,-0.9691797028341504,12.943451776659154,0.17999935150146484,0.03165693938586145,0.11812534332275604,-0.3058187500774885,0.5420694367230006,-0.09384670337736623,0.3300973900228783,-0.37907923411291655,7.954535602508048,-56.79754862363387,0.21197204670012232,9,-0.09750032424926935,-0.22625017166137873,-0.351875305175783,-0.5087504386901873,-0.6075000762939489,2,0.00489192533737226,2.076917433884752,12.329999923706055,1.1234646974606086,12.412500381469727,2.4054210097636837,12.357500076293945,0.00489192533737226
5800,2009-09-24,12.107500076293945,12.31999969482422,12.074999809265135,12.292499542236328,5703200.0,-0.012841440083167677,1.0416676600783596,2.242431248338333,63.963959010213124,54.63666725542471,0.10079588017947039,0.004956947915188081,-0.009095064969688593,-0.7837541684115124,11.050490696088676,0.24499988555908558,0.048408856632782715,-0.02649993896484304,-0.4380099918604792,0.3850101139307931,-0.2322549654126611,0.17925508748297503,-0.16342110470797166,8.28032441941306,-60.33295874820851,0.20575502644781787,9,0.059999942779541016,-0.06874990463256836,-0.14374995231628418,-0.35125017166137695,-0.6400003433227521,3,0.020028932781143594,-2.063835658688224,12.265000343322756,2.076917433884752,12.329999923706055,1.1234646974606086,12.412500381469727,0.020028932781143594
5801,2009-09-25,12.114999771118164,12.300000190734865,12.052499771118164,12.300000190734865,6019200.0,0.0006194255442462104,1.6756741431126507,1.000005155011196,56.89654605425421,56.4620361816788,0.12440714264162978,-0.026754497032946745,-0.011214684175721246,-0.764159104589325,9.953291951900333,0.247500419616701,0.04291498224818291,-0.0045002460479732775,-0.39574189990770137,0.3867414078117548,-0.20012107297783643,0.19112058088188988,-0.11857872339366793,15.060242348199099,-53.57659311523862,0.1956208269298637,9,0.10500001907348633,-0.07624959945678711,-0.08437490463256836,-0.3587498664855957,-0.7024993896484375,4,0.0030953679057532657,1.0416676600783596,12.107500076293945,-2.063835658688224,12.265000343322756,2.076917433884752,12.329999923706055,0.0030953679057532657
5802,2009-09-28,12.25,12.302499771118164,12.100000381469727,12.15250015258789,5664800.0,0.01114322999854056,1.0,-0.5270250068303496,63.47303291907211,58.67219547976077,0.024952052364747956,-0.17485441900330478,-0.1404447130945421,-0.8721621056754714,8.616156791201615,0.2024993896484375,0.0408762854002056,0.13312497138977086,-0.25362564182935543,0.5198755846088972,-0.06025033521979317,0.3265002779993349,-0.20647108375083434,48.46628207678536,-22.26629094779888,0.19337530660956342,9,0.0,-0.21124982833862305,-0.20937490463256836,-0.49375009536743164,-0.7224998474121094,0,-0.004285695601482731,1.6756741431126507,12.114999771118164,1.0416676600783596,12.107500076293945,-2.063835658688224,12.265000343322756,-0.004285695601482731
5803,2009-09-29,11.989999771118164,12.289999961853027,11.979999542236328,12.207500457763672,6010400.0,-0.021224508480149895,-1.6105172704567174,-2.2307797644665284,43.614921225438685,58.175785968780374,0.2864673473890331,0.08372859122320264,0.11960265359975608,-0.5850452482057928,8.0484180587508,0.3100004196166992,0.07090129415887603,-0.12325024604797363,-0.513490131243687,0.26698963914773977,-0.31837018864582944,0.07186969654988218,0.4774999618530291,2.2346868753170033,-62.43962723958072,0.1951199425978565,9,0.2337498664855957,0.04875040054321289,0.10000014305114746,-0.2337498664855957,-0.4099998474121094,1,0.023352851708970057,1.0,12.25,1.6756741431126507,12.114999771118164,1.0416676600783596,12.107500076293945,0.023352851708970057
5804,2009-09-30,12.050000190734865,12.142499923706055,11.774999618530273,11.994999885559082,8852800.0,0.005004205234534931,2.062505463764315,-0.252874168004007,46.946570998430516,58.0241484451347,0.20928346552018517,0.038500435098180574,0.061395264092924506,-0.61938057751372,8.400166472677938,0.36750030517578125,0.1023430323698502,-0.07137484550475826,-0.4483660120816513,0.30561632107213477,-0.25987042879320477,0.11712073778368826,0.40774953842163164,50.458813524324974,-10.14571792465923,0.1884955832884468,9,0.07124948501586736,-0.011250019073488104,0.05812478065490545,-0.2937502861022967,-0.125,2,-0.04273861702663995,-1.6105172704567174,11.989999771118164,1.0,12.25,1.6756741431126507,12.114999771118164,-0.04273861702663995
5805,2009-10-01,11.755000114440918,12.029999732971193,11.677499771118164,11.99250030517578,9987600.0,-0.024481333744772016,1.2560066406452515,-4.318161326119956,41.6949266511967,56.911575252191696,0.45974610286057427,0.34612735548885,0.355119798822642,-0.30017026489748844,9.375377273349276,0.372500419616701,0.11262280458561236,-0.36312494277954066,-0.7519892414217981,0.025739355862716806,-0.5575570921006694,-0.16869279345841193,0.67543961029053,12.400054931640625,-45.64560769804543,0.19443214932112832,10,0.31749963760375977,0.283750057220459,0.3712499141693115,0.0012497901916503906,0.1400003433227539,3,-0.008294329771407982,2.062505463764315,12.050000190734865,-1.6105172704567174,11.989999771118164,1.0,12.25,-0.008294329771407982
5806,2009-10-02,11.710000038146973,11.827500343322756,11.664999961853027,11.734999656677244,4734400.0,-0.003828164683610913,-1.826099215497684,0.1052614671715381,38.8513648483724,54.30831337819538,0.4506275736113974,0.41143427554924905,0.3877371996023715,-0.23021738911890388,9.777985704714284,0.16250038146972834,0.10255482663895066,-0.40762500762939524,-0.7986643879326394,-0.016585627326151098,-0.6031446977810173,-0.21210531747777317,0.6752632893676775,7.058837609036796,-48.94677941629838,0.19551969015162193,10,0.35249996185302734,0.3287501335144043,0.4249999523162842,0.0462498664855957,0.4499998092651367,4,-0.02070882189460299,1.2560066406452515,11.755000114440918,2.062505463764315,12.050000190734865,-1.6105172704567174,11.989999771118164,-0.02070882189460299
5807,2009-10-05,11.84749984741211,11.86750030517578,11.664999961853027,11.772500038146973,4283600.0,0.011742084442118772,2.521722905454231,-3.000038147554955,39.05725700436131,51.24754881718614,0.2509434770147845,0.2798141100715199,0.2401643304440313,-0.3391967035076213,10.752268415436458,0.20250034332275213,0.08946542780486944,-0.26475019454955984,-0.667967235398077,0.13846684629895734,-0.4663587149738184,-0.06314167412530125,0.48014241084961107,29.199981689453125,-21.611587508679804,0.20160852042425903,10,0.19875001907348633,0.19125032424926758,0.28750014305114746,-0.09124994277954102,0.27250003814697266,0,-0.03671656227430986,-1.826099215497684,11.710000038146973,1.2560066406452515,11.755000114440918,2.062505463764315,12.050000190734865,-0.03671656227430986
5808,2009-10-06,11.982500076293945,12.02750015258789,11.725000381469727,11.88249969482422,4072400.0,0.01139482849719764,2.18419916679215,1.3333418104599029,39.36348922460748,48.206896437327394,0.06869009127275127,0.15845082554703893,0.09685503931426354,-0.4457994051796774,11.475865523204524,0.30249977111816406,0.06935683185906072,-0.13324995040893484,-0.5303351311171536,0.2638352302992839,-0.3317925407630451,0.06529263994517542,0.29213079825508004,66.49217587553301,19.97123155010405,0.19854259035410976,10,0.009999752044677734,0.05124998092651367,0.15374994277954102,-0.22625017166137695,0.14499950408935547,1,-0.037972035953183214,2.521722905454231,11.84749984741211,-1.826099215497684,11.710000038146973,1.2560066406452515,11.755000114440918,-0.037972035953183214
5809,2009-10-07,12.057499885559082,12.085000038146973,11.8725004196167,11.927499771118164,5137600.0,0.00625911193720885,1.2972879625954317,1.2999961853173094,40.46053642875654,45.595405039387764,-0.04340335547572671,0.08007436897693054,0.01182851934011353,-0.49339373940387965,11.418160308578889,0.21249961853027344,0.025343298817361415,-0.05350012779235769,-0.4510069097695375,0.3440066541848221,-0.2522535187809485,0.1452532631962331,0.16836051597426405,93.45234581132692,49.69940337704446,0.19875339098859,10,-0.07375001907348633,-0.023749828338623047,0.0787501335144043,-0.30124998092651367,-0.11499977111816406,2,-0.039601904738553184,2.18419916679215,11.982500076293945,2.521722905454231,11.84749984741211,-1.826099215497684,11.710000038146973,-0.039601904738553184
5810,2009-10-08,12.119999885559082,12.244999885559082,12.079999923706055,12.177499771118164,4440400.0,0.005183495798731341,-1.4000027743291326,-0.4423064226240693,42.448330297952516,43.99004773313203,-0.11615917036758461,0.01769394105538069,-0.06751279078283723,-0.534752394111722,11.478051999994717,0.1875,-0.020487362499567396,0.009499883651733043,-0.38793141906193895,0.40693118636540504,-0.18921576770510384,0.20821553500856993,-0.4549999237060547,78.4482730271271,38.15735805463362,0.1987156513568362,10,-0.13625001907348633,-0.08624982833862305,0.046875,-0.36374998092651367,-0.16249942779541016,3,-0.016089083883289335,1.2972879625954317,12.057499885559082,2.18419916679215,11.982500076293945,2.521722905454231,11.84749984741211,-0.016089083883289335
5811,2009-10-09,12.260000228881836,12.262499809265135,12.017499923706055,12.119999885559082,4131200.0,0.011551183551541389,2.3793203238558096,-2.4347934254391057,45.3996971259183,41.98189931167049,-0.26086042706393897,-0.10733208210872647,-0.20220080419791842,-0.6495089879063762,11.433427259490584,0.24499988555908025,-0.061353397101909124,0.13650021553039515,-0.26271753359571015,0.5357179646565005,-0.0631086590326575,0.3361090900934478,-0.5834002685546871,99.58166008006107,62.734898703855734,0.199608874563053,10,-0.2825002670288086,-0.22625017166137695,-0.09812521934509277,-0.5037503242492676,-0.11999988555908025,4,-0.029771595783359417,-1.4000027743291326,12.119999885559082,1.2972879625954317,12.057499885559082,2.18419916679215,11.982500076293945,-0.029771595783359417
5812,2009-10-12,12.217499732971193,12.3125,12.130000114440918,12.22249984741211,2867600.0,-0.0034665982966721742,-1.0277838118499758,-0.03571501556527638,46.5224079388093,42.30495339093389,-0.2497151275055245,-0.05360002824279597,-0.15122614886768027,-0.5831527206692133,12.050592314607426,0.18249988555908203,-0.08986312958665899,0.08512473106384455,-0.31416904906440557,0.48441851119209467,-0.11452215900028051,0.2847716211279696,-0.5174637786865244,83.82973128281078,48.867434515916095,0.1996468900641247,10,-0.2287497520446795,-0.1512498855590838,-0.17437458038330256,-0.4612498283386248,-0.03499984741211115,0,-0.0047063545582824995,2.3793203238558096,12.260000228881836,-1.4000027743291326,12.119999885559082,1.2972879625954317,12.057499885559082,-0.0047063545582824995
5813,2009-10-13,12.15250015258789,12.1850004196167,12.067500114440918,12.175000190734865,4172800.0,-0.005320203135170898,4.5293616066419835,4.499904634753051,46.522407938809195,42.257824162087076,-0.17795461031415627,0.010355339954752907,-0.08252392449009349,-0.4910401368336679,11.96969592569535,0.1499996185302752,-0.1075861920631116,0.021125125885010476,-0.37784559413143093,0.4200958459014519,-0.17836023412320934,0.2206104858932303,-0.41571635556030273,63.63636363636363,24.21439443088891,0.19948536000822034,10,-0.16375017166137695,-0.08625030517578125,-0.11374998092651367,-0.39625024795532227,0.017499923706054688,1,-0.002674368781792391,-1.0277838118499758,12.217499732971193,2.3793203238558096,12.260000228881836,-1.4000027743291326,12.119999885559082,-0.002674368781792391
5814,2009-10-14,12.274999618530273,12.282500267028807,12.154999732971193,12.2475004196167,3923200.0,0.010080186332381613,4.9999551217326355,-1.2221845462636258,55.292243089554354,43.768637099682365,-0.29634537950845363,-0.1202799555524443,-0.2060267549439363,-0.5863172123918616,11.561309783689683,0.1300001144409162,-0.145268432607633,0.14487462043762278,-0.2520228459177698,0.5417720867930154,-0.0535741127400744,0.34332335361531996,-0.5036728493243405,87.28800956906863,42.11225963053972,0.19844873317769646,10,-0.28624963760375977,-0.20874977111816406,-0.23624944686889648,-0.5187497138977051,-0.33500003814697266,2,-0.012016296760148815,4.5293616066419835,12.15250015258789,-1.0277838118499758,12.217499732971193,2.3793203238558096,12.260000228881836,-0.012016296760148815
5815,2009-10-15,12.27750015258789,12.31999969482422,12.1850004196167,12.267499923706055,2986800.0,0.0002037095018596613,1.8421105467102328,0.36365528004161607,55.15056253136088,45.579659064458866,-0.24242892290968143,-0.13522672210794084,-0.20267170761123054,-0.5661345073318849,10.881687775401659,0.1349992752075213,-0.13315159382591446,0.1508751392364509,-0.2391258614313294,0.5408761399042312,-0.04412536109743925,0.34587563957034106,-0.47370298953431345,85.95055391968272,35.43839248081594,0.19500050033388974,10,-0.2850003242492676,-0.21125030517578125,-0.23874998092651367,-0.5212502479553223,-0.4650001525878906,3,-0.027285687964447747,4.9999551217326355,12.274999618530273,4.5293616066419835,12.15250015258789,-1.0277838118499758,12.217499732971193,-0.027285687964447747
5816,2009-10-16,12.087499618530273,12.317500114440918,11.982500076293945,12.3100004196167,7486400.0,-0.015475506552330875,1.8210506872472765,-22.249570856379936,45.0229641044934,46.242515408917996,0.007544645705731767,0.03531977803599062,-0.0034222365193254944,-0.3508125162869824,9.908545387393957,0.33500003814697266,-0.13467961898206227,-0.025625371932983754,-0.40037053360967967,0.34911978974371216,-0.2129979527713317,0.1617472089053642,-0.24240625293504436,31.111010641604388,-18.847808903352103,0.18737258083834796,10,-0.06499958038330078,-0.021249771118164062,-0.048749446868896484,-0.3312497138977051,-0.1099996566772461,4,-0.010754843008831338,1.8421105467102328,12.27750015258789,4.9999551217326355,12.274999618530273,4.5293616066419835,12.15250015258789,-0.010754843008831338
5817,2009-10-19,12.357500076293945,12.364999771118164,12.09000015258789,12.109999656677244,7404400.0,0.022337163705036023,1.095236711219941,-1.1123574315607279,61.18721143037631,48.66737343178119,-0.20395213938117962,-0.25192896372677254,-0.26954988874792996,-0.5964187520409112,9.01091808931699,0.2775001525878906,-0.0953290733504808,0.24712510108947683,-0.11907976050303226,0.6133299626819859,0.0640226702932214,0.43022753188573226,-0.4744142043603965,98.03929390645257,40.30691097270176,0.1831024307962546,10,-0.23874998092651367,-0.29125022888183594,-0.3612499237060547,-0.601250171661377,-0.6275005340576172,0,-0.01760062566282572,1.8210506872472765,12.087499618530273,1.8421105467102328,12.27750015258789,4.9999551217326355,12.274999618530273,-0.01760062566282572
5818,2009-10-20,12.295000076293945,12.34749984741211,12.197500228881836,12.332500457763672,5303600.0,-0.005057657261916315,3.4444884003503913,-0.15151643592282657,57.44679864271095,50.554735899998356,-0.10332840719182279,-0.2025714514461061,-0.2036622965180115,-0.5121152133105795,8.064781896667622,0.15999984741210938,-0.04412123475953145,0.1863750934600823,-0.1757221786087353,0.5484723655288999,0.005326457425674391,0.3674237294944902,-0.3637228144419353,81.69941158871048,22.09492444201682,0.18104863603440874,10,-0.12125015258789062,-0.22875022888183594,-0.2999999523162842,-0.538750171661377,-0.47000026702881037,1,-0.009150076456833522,1.095236711219941,12.357500076293945,1.8210506872472765,12.087499618530273,1.8421105467102328,12.27750015258789,-0.009150076456833522
5819,2009-10-21,12.324999809265135,12.5,12.272500038146973,12.282500267028807,6113200.0,0.0024399945331461392,-6.279998779297289,-1.1333095976806877,70.65214687125956,53.688493297032466,-0.10213327256391835,-0.24015876659976065,-0.22260247912716657,-0.5264621352759828,7.3849831045516625,0.22749996185302734,0.001964100932427826,0.2133748531341535,-0.15511520355893005,0.581864909827237,0.029129824787611724,0.39761988148069527,-0.35035029648650884,66.18353303675713,0.5828867198595162,0.184245028346542,10,-0.08374977111816229,-0.24249982833862127,-0.35374951362609686,-0.5687499046325666,-0.752499580383299,2,-0.012576043437718454,3.4444884003503913,12.295000076293945,1.095236711219941,12.357500076293945,1.8210506872472765,12.087499618530273,-0.012576043437718454
5820,2009-10-22,12.350000381469727,12.397500038146973,12.1225004196167,12.359999656677244,5140800.0,0.002028444023649989,5.470576355619383,-0.23527959788165642,73.52939732761129,56.81401554166502,-0.10178057580400868,-0.25935772441238214,-0.24190838507717238,-0.5379805127264667,7.344489803970053,0.27499961853027344,0.04195800064180233,0.22625041007995605,-0.15731839601937025,0.6098192161792824,0.0344660070302929,0.4180348131296192,-0.31230881022453616,71.01456219431739,-1.9089735824951646,0.19178440304966315,10,-0.1087503433227539,-0.2675004005432129,-0.3456251621246338,-0.5937504768371582,-0.7899999618530273,3,-0.03319844440665787,-6.279998779297289,12.324999809265135,3.4444884003503913,12.295000076293945,1.095236711219941,12.357500076293945,-0.03319844440665787
5821,2009-10-23,12.15250015258789,12.420000076293945,12.137499809265135,12.220000267028807,4184400.0,-0.015991920872988064,-4.794829660494558,6.750500715308604,60.739432363094195,58.39368492214112,0.08813553697879684,-0.06208725856664543,-0.0412940160386448,-0.3282491820953499,7.430106700915394,0.28250026702881037,0.07268273183312424,0.026875162124634144,-0.35688012744434516,0.41063045169361345,-0.16500248265985462,0.2187528069091229,-0.05933156989212307,15.243908112282401,-60.59920829731554,0.19187764478448954,10,0.08874988555908203,-0.07000017166137695,-0.10437488555908203,-0.39625024795532227,-0.2825002670288086,4,-0.027977794554109647,5.470576355619383,12.350000381469727,-6.279998779297289,12.324999809265135,3.4444884003503913,12.295000076293945,-0.027977794554109647
5822,2009-10-26,12.197500228881836,12.412500381469727,12.052499771118164,12.135000228881836,6456000.0,0.003702948013077245,-2.1648277943593013,-0.9259243560943461,58.082701375583675,59.67816197067161,0.04470097515677551,-0.11723273420729186,-0.07953022942091614,-0.36266811559299583,7.597922135256418,0.3600006103515625,0.09853217640322676,0.07450022697448766,-0.3063803804811407,0.455380834430116,-0.11594007675332563,0.26494053070230095,0.30249977111816406,32.40232035768629,-42.78027113370187,0.190440303727814,10,0.04374980926513672,-0.11500024795532227,-0.09875011444091797,-0.4412503242492676,-0.3375005722045916,0,-0.018036504439481904,-4.794829660494558,12.15250015258789,5.470576355619383,12.350000381469727,-6.279998779297289,12.324999809265135,-0.018036504439481904
5823,2009-10-27,12.270000457763672,12.390000343322756,12.164999961853027,12.234999656677244,6377200.0,0.005943859604131463,-1.571430128446187,0.5600128173828409,58.00377446053734,59.979443234114164,-0.010481249659381575,-0.17674212074332374,-0.13944900432924,-0.4264931871494948,7.86562600089388,0.22500038146972834,0.11148096519983497,0.13300042152404856,-0.24788020069125594,0.5138810437393531,-0.05743988958360369,0.3234407326317008,0.22104953765869162,48.60348053652944,-23.26561931770093,0.19044031110765217,10,-0.02875041961669922,-0.1875004768371582,-0.16687536239624023,-0.5137505531311035,-0.6775007247924787,1,-0.044009852924305815,-2.1648277943593013,12.197500228881836,-4.794829660494558,12.15250015258789,5.470576355619383,12.350000381469727,-0.044009852924305815
5824,2009-10-28,11.53499984741211,12.050000190734865,11.5,12.0,13414400.0,-0.059902247997594915,-1.0560760657982056,-13.285414566359915,35.375019967527436,57.782160727021555,0.6800232130179662,0.5456747361752896,0.5972726597849203,0.3126373982897981,8.072201077262381,0.7700004577636719,0.10679264453396264,-0.5762501716613766,-1.0420616800388274,-0.11043866328392582,-0.8091559258501029,-0.3433444174726503,0.9472791435241703,3.8043309249603503,-64.45524057388509,0.23290575418872564,10,0.4650001525878906,0.4650001525878906,0.5681252479553223,0.22125005722045898,0.2350006103515625,2,0.02514087262151876,-1.571430128446187,12.270000457763672,-2.1648277943593013,12.197500228881836,-4.794829660494558,12.15250015258789,0.02514087262151876
5825,2009-10-29,11.657500267028807,11.707500457763672,11.475000381469727,11.595000267028807,5630000.0,0.010619889140629724,1.8615326830756327,-0.13440855804490676,34.80456319856836,56.646782848585445,0.5144242140652562,0.4379492359578734,0.4731165680427729,0.1943026931369065,7.932418062390181,0.2325000762939453,0.10862579316403043,-0.44887475967407475,-0.9320999438094741,0.034350424461324636,-0.6904873517417744,-0.20726216760637506,0.7854875642700225,19.31216343863766,-43.127075090700714,0.24161259206769986,10,0.32999992370605646,0.32999992370605646,0.4456248283386248,0.17749977111816584,0.09499931335449396,3,-0.007291446382152622,-1.0560760657982056,11.53499984741211,-1.571430128446187,12.270000457763672,-2.1648277943593013,12.197500228881836,-0.007291446382152622
5826,2009-10-30,11.467499732971193,11.712499618530273,11.4350004196167,11.609999656677244,7873600.0,-0.016298565704947587,-1.6747097592587485,-2.279998779296818,32.39439079101126,53.447580555322666,0.6785899497021006,0.6417538013265833,0.6608313730002582,0.3867677036379913,7.773980494644388,0.2774991989135742,0.07713487352100401,-0.6267502784728993,-1.1612967045508373,-0.09220385239496132,-0.8940234915118683,-0.3594770654339303,0.9174088513378909,3.3247380688266888,-54.078559835623395,0.26727321303896867,10,0.5000004768371564,0.5000004768371564,0.6356253623962385,0.5312504768371564,0.21750068664550604,4,0.00806633431867887,1.8615326830756327,11.657500267028807,-1.0560760657982056,11.53499984741211,-1.571430128446187,12.270000457763672,0.00806633431867887
5827,2009-11-02,11.412500381469727,11.772500038146973,11.352499961853027,11.442500114440918,12445600.0,-0.0047961066302302235,-4.5999796550255265,0.2105245546171299,32.54719782058707,50.68095824175336,0.6542449891998512,0.6982950931892216,0.7028650022810901,0.44198075047006924,7.915158435977293,0.4200000762939453,0.04051247789599799,-0.6599996566772468,-1.2672714029251502,-0.05272791042934344,-0.9636355298011985,-0.3563637835532951,0.896415549663967,5.783170848737647,-48.73188163916926,0.3036358731239516,11,0.5137495994567871,0.5137495994567871,0.7168745994567871,0.7512497901916504,0.25499916076660156,0,0.04008757842691413,-1.6747097592587485,11.467499732971193,1.8615326830756327,11.657500267028807,-1.0560760657982056,11.53499984741211,0.04008757842691413
5828,2009-11-03,11.52750015258789,11.539999961853027,11.262499809265135,11.40250015258789,8840000.0,0.010076649925452541,2.7000114441209244,-4.1667037543313095,32.307730506699386,46.42046753458,0.46815805805645105,0.5770455229586933,0.5742760077461568,0.3281050749313259,9.013065261746977,0.2775001525878924,0.03816975915284537,-0.5222498893737786,-1.1760281812811648,0.13152840253360765,-0.8491390353274717,-0.19536074342008547,0.6857741816177363,33.650820946674266,-16.02804175063791,0.32688914595369273,11,0.3137497901916504,0.35374975204467773,0.6168749332427979,0.6362500190734863,0.1449995040893537,1,0.028844025130176032,-4.5999796550255265,11.412500381469727,-1.6747097592587485,11.467499732971193,1.8615326830756327,11.657500267028807,0.028844025130176032
5829,2009-11-04,11.579999923706055,11.71500015258789,11.44499969482422,11.539999961853027,5455600.0,0.004554306694706689,-1.3478250052866823,0.31999969482421875,33.87284414706984,42.01418384785316,0.3339891005628317,0.5132532130534297,0.5069049825857039,0.27888231348930503,10.124275311071585,0.2700004577636701,-0.019462781093057657,-0.44587512016296316,-1.132511247495449,0.24076100716952276,-0.7891931838292052,-0.10255705649672109,0.5191814675067139,62.25489646093503,16.45512506837438,0.3433180636662428,11,0.26125001907348633,0.30124998092651367,0.5512499809265137,0.5837502479553223,0.18000030517578125,2,0.0010794308590236223,2.7000114441209244,11.52750015258789,-4.5999796550255265,11.412500381469727,-1.6747097592587485,11.467499732971193,0.0010794308590236223
5830,2009-11-05,11.925000190734865,11.94499969482422,11.6274995803833,11.712499618530273,4859200.0,0.02979276936975972,1.5148565709213617,5.3125193715280705,46.4940822862815,40.43136717265176,-0.08676121790790425,0.16115765129655912,0.15105816830632435,-0.059404380641980836,10.567705593109888,0.36499977111816584,-0.06134134694644189,-0.0911248683929422,-0.7776713087393894,0.595421571953505,-0.4343980885661658,0.2521483517802814,0.07377941064418714,97.06966923914246,47.3707150852002,0.3432732201732239,11,-0.08750009536743342,-0.0437502861022967,0.15499973297118963,0.2387499809265119,-0.0275001525878924,3,-0.012997880963693476,-1.3478250052866823,11.579999923706055,2.7000114441209244,11.52750015258789,-4.5999796550255265,11.412500381469727,-0.012997880963693476
5831,2009-11-06,11.895000457763672,11.94499969482422,11.765000343322756,11.90999984741211,3486800.0,-0.002515700837850021,3.235324477156272,-0.07058517298483491,38.86884886188051,38.29649467112919,-0.10854356236888307,0.17118732332008868,0.16834960658682974,-0.02407473491854617,11.343831416557725,0.17999935150146484,-0.13112076387953664,-0.10287461280822718,-0.7814843989943565,0.5757351733779021,-0.44217950590129185,0.23643028028483748,-0.6325006484985369,92.67410323159386,47.06202476875024,0.3393048930930648,11,-0.06875038146972656,-0.013750553131103516,0.16062450408935547,0.2687497138977051,-0.07500076293945135,4,-0.011979896754637176,1.5148565709213617,11.925000190734865,-1.3478250052866823,11.579999923706055,2.7000114441209244,11.52750015258789,-0.011979896754637176
5832,2009-11-09,12.15999984741211,12.15999984741211,11.90250015258789,11.90999984741211,4072000.0,0.02227821601095248,1.05999755859375,-16.66734486266531,47.039469556466294,37.07823857067685,-0.4240110854091004,-0.10365513799724191,-0.10323639351585712,-0.279514564034649,11.610814882920634,0.2649993896484375,-0.20637344910480948,0.16499977111816477,-0.5101707785873053,0.8401703208236349,-0.17258550373457027,0.5025850459708998,-0.8838500404357923,100.0,56.517450156110925,0.3375852748527355,11,-0.44875001907348633,-0.278749942779541,-0.1093747615814209,0.003750324249267578,-0.2924995422363299,0,-0.039062453433870714,3.235324477156272,11.895000457763672,1.5148565709213617,11.925000190734865,-1.3478250052866823,11.579999923706055,-0.039062453433870714
5833,2009-11-10,12.119999885559082,12.175000190734865,12.045000076293945,12.087499618530273,3542800.0,-0.003289470588401344,-1.2127801180128055,0.13000106811523438,45.52402092252341,38.20590534345418,-0.45541844025062517,-0.0697931895170214,-0.06268655312267057,-0.23120829969474244,12.188518736063159,0.13000011444091975,-0.25158582888166947,0.12662482261657715,-0.5471045316131633,0.8003541768463176,-0.21023985449829397,0.46348949973144826,-0.8084960769653335,92.46571673801776,49.712624898202876,0.3368646771148706,11,-0.40124988555908203,-0.23874998092651367,-0.0774998664855957,0.04375028610229492,-0.3575000762939471,1,-0.037335012177838856,1.05999755859375,12.15999984741211,3.235324477156272,11.895000457763672,1.5148565709213617,11.925000190734865,-0.037335012177838856
5834,2009-11-11,12.1274995803833,12.220000267028807,12.022500038146973,12.092499732971193,3042000.0,0.000618786707510921,-1.2571553133514783,1.076909533730395,45.10449290755886,39.35034197778646,-0.4135194720431574,-0.0937145984799308,-0.0638962426520866,-0.2252041829024929,12.275230432165868,0.19750022888183416,-0.2980513999820733,0.14149951934814453,-0.5224071934824828,0.8054062321787718,-0.19045383706716912,0.4734528757634582,-0.7641859888610849,84.38808785704424,43.34230835909567,0.331953356415314,11,-0.3862495422363299,-0.24624967575073242,-0.11437463760375977,0.03625059127807617,-0.21999931335449396,2,-0.03751803252519059,-1.2127801180128055,12.119999885559082,1.05999755859375,12.15999984741211,3.235324477156272,11.895000457763672,-0.03751803252519059
5835,2009-11-12,11.942500114440918,12.210000038146973,11.922499656677244,12.114999771118164,3662000.0,-0.015254543174062607,-1.705878657050635,-4.92858310626728,45.353979966925216,40.79029633066578,-0.20544617617512984,0.06840799841310741,0.12754926827445345,-0.026561790484379344,12.333648471889138,0.28750038146972834,-0.3590118004847085,-0.026749944686889293,-0.6764423863484819,0.6229424969747033,-0.3515961655176856,0.298096276143907,-0.510651588878174,39.01094524860503,-5.079717856609754,0.3248462208307967,11,-0.2012500762939471,-0.06125020980834961,0.06624984741210938,0.22125005722045898,0.1125001907348615,3,-0.015281547733744794,-1.2571553133514783,12.1274995803833,-1.2127801180128055,12.119999885559082,1.05999755859375,12.15999984741211,-0.015281547733744794
5836,2009-11-13,11.957500457763672,12.0024995803833,11.8100004196167,11.994999885559082,7815200.0,0.0012560471575475685,6.333466547984523,0.21738841988290514,44.6188381079782,42.13158969593146,-0.16050967857847276,0.04550199524753751,0.12252595238275177,-0.030687315768055612,13.08215191729894,0.19249916076660156,-0.31621526157348434,-0.005249643325806019,-0.6525576530360286,0.6420583663844166,-0.32890364818091733,0.3184043615293053,-0.4625997928836423,35.975632449129755,-9.19722868370068,0.32365400485511114,11,-0.216250419616701,-0.07625055313110352,0.05124950408935547,0.20624971389770508,0.13249969482421875,4,-0.005017806173508665,-1.705878657050635,11.942500114440918,-1.2571553133514783,12.1274995803833,-1.2127801180128055,12.119999885559082,-0.005017806173508665
5837,2009-11-16,12.140000343322756,12.172499656677244,11.93000030517578,11.962499618530273,3439200.0,0.015262377467909038,1.0000000000000293,-4.733424887464761,47.22221882594505,43.788755064736534,-0.2558685892766288,-0.16245715943514405,-0.05524643682779562,-0.20397491729969452,13.846599776968704,0.24249935150146484,-0.27365669076814925,0.18812522888183736,-0.43822782122934,0.8144782789930147,-0.12505129617375133,0.501301753937426,-0.5870917102708244,80.48781622456558,34.27215496877629,0.3131765250555888,11,-0.307500362396242,-0.2587504386901873,-0.13437533378601252,0.02374982833862127,0.02250003814697088,0,-0.02635919600072678,6.333466547984523,11.957500457763672,-1.705878657050635,11.942500114440918,-1.2571553133514783,12.1274995803833,-0.02635919600072678
5838,2009-11-17,12.182499885559082,12.210000038146973,12.047499656677244,12.15250015258789,4758400.0,0.003500785917168514,2.823536671565974,0.1690118899867275,69.65100979608422,47.76410680351591,-0.2186822941250064,-0.22537201599603662,-0.09105706669861924,-0.2380791397538058,14.598913969418978,0.16250038146972834,-0.20198196269577373,0.23624978065490687,-0.379051841920365,0.8515514032301787,-0.07140103063272818,0.5439005919425419,-0.5762239217890013,90.8535620911996,37.65081935140814,0.30765081128763594,11,-0.25874996185302734,-0.30124998092651367,-0.1549999713897705,-0.13499975204467773,0.025000572204589844,1,-0.025856727547085567,1.0000000000000293,12.140000343322756,6.333466547984523,11.957500457763672,-1.705878657050635,11.942500114440918,-0.025856727547085567
5839,2009-11-18,12.170000076293945,12.237500190734865,12.012499809265135,12.119999885559082,4867200.0,-0.0010260463273185083,1.4324310391933397,1.6666878596178911,66.666687342566,50.0055073653253,-0.12705039023624032,-0.2372433828307834,-0.07961277674584721,-0.2161735187478282,14.733438461468657,0.22500038146973012,-0.12043381402197184,0.2314999580383308,-0.36740129510256025,0.8304012111792218,-0.06795066853211473,0.5309505846087763,-0.5146261682631668,84.21049109234214,25.617008570229373,0.29945062657044536,11,-0.16874980926513494,-0.28875017166137695,-0.1425001621246338,-0.13124990463256836,0.04500007629394531,2,-0.033483998724255004,2.823536671565974,12.182499885559082,1.0000000000000293,12.140000343322756,6.333466547984523,11.957500457763672,-0.033483998724255004
5840,2009-11-19,11.9399995803833,12.119999885559082,11.86750030517578,12.077500343322756,4033200.0,-0.018898972429644,1.2696607060195266,-2.7500047683534277,64.97624727499587,52.906329411227006,0.11767645797457682,-0.04167050401807515,0.14736316592782828,0.022150512040628456,15.761779528643293,0.30249977111816584,-0.0460259868534596,0.02199950218200719,-0.544802723834497,0.5888017281985114,-0.2614016108262458,0.3054006151902602,-0.22641304408211305,30.40917669419484,-33.72236955549019,0.28340111300825216,11,0.08375072479248047,-0.05874967575073242,0.08750033378601074,0.09875059127807617,0.3000001907348633,3,-0.0027218856362347665,1.4324310391933397,12.170000076293945,2.823536671565974,12.182499885559082,1.0000000000000293,12.140000343322756,-0.0027218856362347665
5841,2009-11-20,11.8125,11.952500343322756,11.762499809265135,11.837499618530273,5346800.0,-0.010678357191299614,-2.0400085449218452,0.1818143986683289,62.12121737562333,54.58207916891113,0.2595355951150573,0.062242285256250085,0.2744852105070468,0.15476198427261423,16.934446729485945,0.19000053405762074,0.023883748966564866,-0.08850007057190012,-0.6460072293944119,0.46900708825061166,-0.36725364998315513,0.19025350883935488,0.42500019073486506,10.52634749053383,-58.46661220885546,0.2787535794112557,11,0.1875,0.06874990463256836,0.2168748378753662,0.22625017166137695,0.4650001525878906,4,0.020529126364087213,1.2696607060195266,11.9399995803833,1.4324310391933397,12.170000076293945,2.823536671565974,12.182499885559082,0.020529126364087213
5842,2009-11-23,11.977499961853027,12.09000015258789,11.859999656677244,11.977499961853027,6205600.0,0.013968250738880528,1.0444453863434227,-0.0,63.235304842371434,56.549999604449795,0.07367311226038353,-0.12657414377394716,0.10972772723795465,0.0009149230802147912,17.697455517100718,0.2775001525878906,0.04215265213398922,0.08749990463256907,-0.45382157515374466,0.6288213844188828,-0.18316083526058868,0.3581606445257268,0.25050022125244276,45.2631536679289,-27.03542157012472,0.27066073989315725,11,0.022500038146972656,-0.09625005722045898,0.06687498092651367,0.06125020980834961,0.1424999237060547,0,0.009392627100243356,-2.0400085449218452,11.8125,1.2696607060195266,11.9399995803833,1.4324310391933397,12.170000076293945,0.009392627100243356
5843,2009-11-24,11.729999542236328,11.977499961853027,11.720000267028807,11.947500228881836,6899200.0,-0.020663779620535117,-1.1684254485295125,-100.0,53.95777660350771,57.53369779288855,0.29059316036144267,0.08263312450541882,0.3503281336144788,0.25908053859518,18.680456222364032,0.2574996948242205,0.07679463467912484,-0.13300046920776332,-0.6477323456995006,0.3817314072839739,-0.39036640745363194,0.1243654690381053,0.488690633392336,1.93222737810507,-68.67756312985864,0.25736593824586895,11,0.2487506866455078,0.15125036239624023,0.3625004291534424,0.30875062942504883,0.6275005340576172,1,0.036871343232034004,1.0444453863434227,11.977499961853027,-2.0400085449218452,11.8125,1.2696607060195266,11.9399995803833,0.036871343232034004
5844,2009-11-25,11.824999809265135,11.842499732971193,11.699999809265135,11.81999969482422,5108800.0,0.008098914811269786,6.125002980234626,-0.02298895933631613,46.96047204891154,57.71219691310925,0.16558367801476415,0.011038858648690919,0.24527914926570915,0.17847984251446825,17.368223514955986,0.14249992370605824,0.07371101638120692,-0.05250020027160751,-0.5441488137904535,0.4391484132472385,-0.29832450703102964,0.19332410648781462,0.3737427700195344,29.761899355588632,-35.95177117955563,0.24582430675942277,11,0.14375019073486506,0.05625009536743342,0.2950000762939471,0.213750362396242,0.5850000381469744,2,0.032346778407458476,-1.1684254485295125,11.729999542236328,1.0444453863434227,11.977499961853027,-2.0400085449218452,11.8125,0.032346778407458476
5845,2009-11-27,11.572500228881836,11.744999885559082,11.53499984741211,11.574999809265135,3033200.0,-0.02135303039797598,-4.4193318156648,-0.49990463475109664,41.365448311573694,57.3507091579532,0.4023955194674649,0.27072410848641937,0.48305747217722583,0.44369764693682967,16.11695729797747,0.28999996185302557,0.07014999338341887,-0.3007497787475586,-0.8017857445231016,0.2002861870279844,-0.5512677616353301,-0.0502317958597871,0.5963177842016609,6.756821774692419,-53.251965266424335,0.2505179828877711,11,0.3137497901916504,0.2687497138977051,0.5893747806549072,0.47749996185302734,0.7849998474121094,4,0.05551954296812611,6.125002980234626,11.824999809265135,-1.1684254485295125,11.729999542236328,1.0444453863434227,11.977499961853027,0.05551954296812611
5846,2009-11-30,11.5600004196167,11.582500457763672,11.387499809265135,11.545000076293945,5262800.0,-0.0010801303968818177,5.499976158308889,-6.00114460130148,31.424152720276737,55.59536847954562,0.3940151796270115,0.3062086315388761,0.4800648680663073,0.4686527773261524,14.850809332729712,0.19500064849853693,0.06468053832247023,-0.31787462234497,-0.8046448881424091,0.1688956434524691,-0.5612597552436895,-0.07448948944625045,0.5581121402130869,24.555235024605654,-29.139349224156827,0.2433851328987197,11,0.2524995803833008,0.2812495231628418,0.601874589920044,0.48999977111816406,0.7399997711181658,0,0.0588234711780411,-4.4193318156648,11.572500228881836,6.125002980234626,11.824999809265135,-1.1684254485295125,11.729999542236328,0.0588234711780411
5847,2009-12-01,11.869999885559082,11.892499923706055,11.602499961853027,11.65250015258789,6615200.0,0.02681656182436898,1.209525124341056,14.499650327420689,43.36869436051652,52.675111208926985,0.04658762563948038,0.033983609890023914,0.1560826941247644,0.1718002536515435,12.818602850892757,0.33249950408935547,0.07882045797492232,-0.03075013160705531,-0.465676208581721,0.40417594536761037,-0.24821317009438815,0.18671290688027753,0.1750513992142384,81.77965279798279,31.626599788217817,0.21746303848733273,12,-0.05749988555908203,-0.03249979019165039,0.29187512397766113,0.18000030517578125,0.29250049591064453,1,0.03433026714048837,5.499976158308889,11.5600004196167,-4.4193318156648,11.572500228881836,6.125002980234626,11.824999809265135,0.03433026714048837
5848,2009-12-02,11.859999656677244,11.962499618530273,11.797499656677244,11.852499961853027,4394800.0,-0.0008424792736522191,-1.808502694630164,0.03448139784709683,42.91390500943312,50.03591317191221,0.006739004719653607,0.07396321504056935,0.1543553615735238,0.1911906322737824,10.351351878153231,0.16499996185302912,0.09379139103030987,-0.05737533569336151,-0.45614465920233016,0.34139398781560715,-0.25675999744784583,0.14200932606112282,0.11929648054525721,82.17391376459304,34.84972513439676,0.199384661754484,12,-0.10624980926513494,-0.033749580383299005,0.30187535285949885,0.19000053405761896,0.367500305175783,2,0.0219224482637701,1.209525124341056,11.869999885559082,5.499976158308889,11.5600004196167,-4.4193318156648,11.572500228881836,0.0219224482637701
5849,2009-12-03,11.592499732971193,11.897500038146973,11.585000038146973,11.850000381469727,5044800.0,-0.02255480029086232,-1.2935776605759841,-34.33481688708826,41.11673849079295,47.38485664033411,0.20529461249209824,0.36095390230269864,0.4088730057939749,0.46163080339267104,8.953762455266897,0.3125,0.08054823559322877,-0.3255002498626691,-0.7220763349414323,0.07107583521609406,-0.5237882924020507,-0.12721220732328753,0.36999988555908025,35.65217247081392,-12.197987343372894,0.1982880425393816,12,0.1462502479553205,0.15750026702880682,0.56937527656555,0.4575004577636701,0.5275001525878888,3,0.06599097355568206,-1.808502694630164,11.859999656677244,1.209525124341056,11.869999885559082,5.499976158308889,11.5600004196167,0.06599097355568206
5850,2009-12-04,11.770000457763672,11.885000228881836,11.6225004196167,11.762499809265135,5041600.0,0.015311686769992727,1.2105229343430897,-0.029128658674347583,45.60375083628192,45.54958258040729,0.0012779548083212688,0.18049991764540252,0.2252623901477584,0.2866952882195193,8.575028847743422,0.29250049591064275,0.016371988120598147,-0.14024953842163157,-0.5422703336725014,0.2617712568292383,-0.3412599360470665,0.060760859203803363,0.19249916076660156,66.52187397894629,16.460405109472603,0.2010103976254347,12,-0.0312504768371582,-0.020000457763671875,0.22999954223632812,0.22999954223632812,0.4524993896484375,4,0.054375477039704245,-1.2935776605759841,11.592499732971193,-1.808502694630164,11.859999656677244,1.209525124341056,11.869999885559082,0.054375477039704245
5851,2009-12-07,11.7524995803833,11.8774995803833,11.729999542236328,11.729999542236328,6332000.0,-0.0014869054120407732,-12.111092273131861,2.9997457088359076,40.152461811839906,42.98482224368157,0.01047419481752776,0.19687129855791952,0.23608226766645224,0.30433049594006434,8.175828005458099,0.14750003814697266,-0.04394789985619241,-0.15062537193298375,-0.5587883268465923,0.2575375829806248,-0.35470684938978714,0.05345610552381963,0.15250005722045934,44.3707889863757,-1.7658624526079763,0.20408147745680397,12,-0.06999969482421875,-0.0024995803833007812,0.2350006103515625,0.2350006103515625,0.4350004196166992,0,0.05147845288337494,1.2105229343430897,11.770000457763672,-1.2935776605759841,11.592499732971193,-1.808502694630164,11.859999656677244,0.05147845288337494
5852,2009-12-08,11.6850004196167,11.744999885559082,11.545000076293945,11.677499771118164,4524000.0,-0.005743387634683961,2.1372622351207617,0.3333615903022083,37.515699128123984,41.15792474641671,0.03589354761033903,0.23922530618749605,0.2916262079545824,0.3709341611282184,8.880082922614685,0.20749950408935547,-0.09029674216773387,-0.19437456130981445,-0.5948080413214765,0.20605891870184756,-0.39459130131564457,0.005842178696015665,0.19999980926513672,33.53305313170999,-6.660227776219166,0.20021674000583076,12,-0.01000070571899414,0.06499958038330078,0.2824997901916504,0.2824997901916504,0.2999992370605451,1,0.05263155746966919,-12.111092273131861,11.7524995803833,1.2105229343430897,11.770000457763672,-1.2935776605759841,11.592499732971193,0.05263155746966919
5853,2009-12-09,11.667499542236328,11.6899995803833,11.5,11.642499923706055,4862800.0,-0.0014977215876681438,4.42858310626703,3.332994278448824,37.42177250096915,40.09806924108977,0.04871987691543289,0.23303568499874316,0.30510387924868176,0.38603156551173434,9.73029482509121,0.18999958038330078,-0.12563138240285276,-0.18925042152404714,-0.5835255446358758,0.20502470158778152,-0.3863879830799615,0.00788714003186719,0.21000003814697266,42.13824557531147,7.202497815234253,0.19713756155591441,12,0.007500171661376953,0.08250045776367188,0.25875043869018555,0.25875043869018555,0.4975004196166992,2,0.04242561462646699,2.1372622351207617,11.6850004196167,-12.111092273131861,11.7524995803833,1.2105229343430897,11.770000457763672,0.04242561462646699
5854,2009-12-10,11.672499656677244,11.789999961853027,11.609999656677244,11.677499771118164,3060800.0,0.00042855064384750285,-1.7692330264460507,-0.2000076295110194,42.45416716435248,40.219038002509635,0.022141078244256818,0.202587093030834,0.29412142190049373,0.37915157433265456,10.648182838956274,0.18000030517578303,-0.17929803253958987,-0.16150031089782857,-0.5422731315715463,0.2192725097758892,-0.35188672123468834,0.0288860994390312,0.15599994659424077,44.80507899391089,8.912711266245445,0.19038641033685916,12,0.0025000572204607607,0.14000034332275568,0.18875026702881037,0.20875024795532404,0.3250007629394549,3,0.04754768228742634,4.42858310626703,11.667499542236328,2.1372622351207617,11.6850004196167,-12.111092273131861,11.7524995803833,0.04754768228742634
5855,2009-12-11,11.760000228881836,11.967499732971193,11.6875,11.967499732971193,3462400.0,0.007496301116148407,1.6987990568942484,41.49895098224768,48.48485682516266,42.114671791941404,-0.040192247295404826,0.10615571765521281,0.21104211731489642,0.2904205272105074,10.95115515454306,0.29500007629394887,-0.19607679818765433,-0.06487474441528285,-0.44344020524240335,0.31369071641183766,-0.2541574748288422,0.12440798599827652,-0.372500419616701,55.61505398717669,15.831876706465309,0.1892827304135601,12,-0.026250362396240234,0.05249977111816406,0.10124969482421875,0.12124967575073242,-0.08500003814697088,4,0.0306122151080499,-1.7692330264460507,11.672499656677244,4.42858310626703,11.667499542236328,2.1372622351207617,11.6850004196167,0.0306122151080499
5856,2009-12-14,11.897500038146973,11.917499542236328,11.8149995803833,11.829999923706055,3417200.0,0.011692160424235931,-1.102546044973933,-0.32530253379232094,47.65396370112494,42.590812829786785,-0.1394475080488089,-0.03801889805216874,0.08110320133531346,0.14724805899802362,10.849220682436636,0.1574993133544922,-0.20182099442791213,0.07562508583068883,-0.2994499149555203,0.450700086616898,-0.11191241456241663,0.2631625862237943,-0.4984002304077162,85.02679469369156,44.03919584806538,0.18753750039310488,12,-0.16375017166137695,-0.08500003814697266,-0.038125038146972656,-0.016250133514404297,-0.4475002288818377,0,0.027316647045437126,1.6987990568942484,11.760000228881836,-1.7692330264460507,11.672499656677244,4.42858310626703,11.667499542236328,0.027316647045437126
5857,2009-12-15,11.81999969482422,11.979999542236328,11.800000190734865,11.837499618530273,4114000.0,-0.006514002359677473,-5.260963311882499,-0.2592576894276288,52.93159771019027,43.703889796537574,-0.07798670019177045,0.015050228734486026,0.16098705842145833,0.2190465181292165,11.37717727535586,0.17999935150146307,-0.17588400528689974,0.01412477493286346,-0.3298200488109675,0.3580695986766944,-0.1578476369390529,0.18609718680477982,-0.4095318885803252,66.66666666666704,19.882126484151975,0.1719724118719157,12,-0.07999992370605646,-0.007499694824220526,0.03375029563903631,0.06125020980834783,-0.29999923706054865,1,0.03109139717970555,-1.102546044973933,11.897500038146973,1.6987990568942484,11.760000228881836,-1.7692330264460507,11.672499656677244,0.03109139717970555
5858,2009-12-16,11.86750030517578,11.942500114440918,11.795000076293945,11.81999969482422,3372400.0,0.004018664262094518,-2.025646543291991,-2.7143324250681924,51.42858608284999,44.849650640099476,-0.1389204194653253,-0.0603537199614248,0.11211893923908711,0.16626193697708125,12.093776701555885,0.14750003814697266,-0.12778900101706014,0.07737536430358638,-0.2195938118466696,0.37434454045384236,-0.07110922377154161,0.22585995237871437,-0.43425122949218675,69.59479139012218,19.803682197995457,0.14848458807512843,12,-0.1275005340576154,-0.055000305175779474,-0.07125043869018377,0.013749599456788886,-0.48500061035155895,2,0.009900935199489203,-5.260963311882499,11.81999969482422,-1.102546044973933,11.897500038146973,1.6987990568942484,11.760000228881836,0.009900935199489203
5859,2009-12-17,11.762499809265135,11.81999969482422,11.289999961853027,11.795000076293945,5270800.0,-0.00884773483973289,11.848555608216166,-0.6842073562480808,57.08952063739461,46.12584728466755,-0.00812374961738982,0.013230922459742445,0.21208577837940368,0.26411671230191125,13.28887811578726,0.5775003433227521,-0.12568874994006585,-0.007250118255617721,-0.24436478783849225,0.2298645513272568,-0.12580745304705587,0.11130721653582043,0.21749973297119318,68.4782803997692,12.696542855844157,0.11855733479143762,12,-0.1275000572204572,0.00125026702881037,0.03750014305114924,0.11875009536743342,-0.26000022888183416,3,0.03421892957403916,-2.025646543291991,11.86750030517578,-5.260963311882499,11.81999969482422,-1.102546044973933,11.897500038146973,0.03421892957403916
5860,2009-12-18,11.907500267028807,11.907500267028807,11.7475004196167,11.8149995803833,8904400.0,0.012327350487985278,2.4594304802359854,-2.8461515889548648,61.799625914488836,48.53108774051743,-0.1470305504616416,-0.14158845411483334,0.06161792866614668,0.10910863404864024,13.841107476772162,0.1599998474121076,-0.11867382462226139,0.13937530517577912,-0.09322934811997108,0.3719799584715293,0.023072978527904908,0.25567763182365333,0.058699283599855434,89.4928522757583,28.531768850644767,0.11630232664787468,12,-0.2725005149841291,-0.1437501907348615,-0.09625029563903631,-0.026250362396238458,-0.5525007247924787,4,0.00755827424477129,11.848555608216166,11.762499809265135,-2.025646543291991,11.86750030517578,-5.260963311882499,11.81999969482422,0.00755827424477129
5861,2009-12-21,12.05500030517578,12.104999542236328,11.922499656677244,11.922499656677244,4708400.0,0.012387153881104007,-1.7547017713064463,1.432428810029514,57.061061894719046,50.70279471458355,-0.2761482720282924,-0.2845800390568467,-0.09426158390022188,-0.03730418899469967,13.755229488065535,0.1974992752075213,-0.08134901444156561,0.2747503280639627,0.009425743853377355,0.5400749122745481,0.14208803595867003,0.4074126201692554,-0.7650003433227521,93.86512112840185,34.06943144955909,0.13266229210529237,12,-0.35750055313110174,-0.29125022888183416,-0.24375033378600897,-0.17375040054321111,-0.7950000762939435,0,-0.03152219865790984,2.4594304802359854,11.907500267028807,11.848555608216166,11.762499809265135,-2.025646543291991,11.86750030517578,-0.03152219865790984
5862,2009-12-22,12.09000015258789,12.130000114440918,11.9975004196167,12.05500030517578,3572000.0,0.0029033468706827215,1.3043471049707263,0.26414849895997367,58.614225922293386,53.05751176139736,-0.2767618190370058,-0.3275111811523619,-0.13603684342337807,-0.06924588039787061,14.25098151045347,0.13249969482421875,-0.0641034697448255,0.3041251659393307,0.01729450206171279,0.5909558298169486,0.16070983400052086,0.44754049787814054,-0.7837001991271979,95.23810064441123,36.69208328842812,0.143415331938809,12,-0.38000011444091797,-0.3262500762939453,-0.2787501811981201,-0.20875024795532227,-0.6400003433227557,1,-0.052936338729967836,-1.7547017713064463,12.05500030517578,2.4594304802359854,11.907500267028807,11.848555608216166,11.762499809265135,-0.052936338729967836
5863,2009-12-23,12.162500381469727,12.1850004196167,12.010000228881836,12.102499961853027,3229600.0,0.005996710336378053,2.333321223240479,1.7143051771116296,74.99993725849754,56.673708438524585,-0.3035875149958862,-0.38572448129677994,-0.21251426839885923,-0.14031105213407713,14.184781925813084,0.17500019073486328,-0.029372281857050098,0.3550003528594967,0.02408043403468696,0.6859202716843065,0.18954039344709273,0.5204603122719007,-0.8232524215698245,97.4860305431359,34.555151363052005,0.16545995941240463,12,-0.4250001907348633,-0.39875030517578125,-0.30562543869018555,-0.2812504768371582,-0.5625,2,-0.05282630245051756,1.3043471049707263,12.09000015258789,-1.7547017713064463,12.05500030517578,2.4594304802359854,11.907500267028807,-0.05282630245051756
5864,2009-12-24,12.207500457763672,12.225000381469727,12.125,12.170000076293945,1653200.0,0.0036999033819151705,1.7586225040119965,0.6250019868075976,71.71208317714908,59.254511366523076,-0.29582618038215003,-0.42224816963607026,-0.26499976525379054,-0.18667350700681595,13.987596501421518,0.10000038146972656,0.021585987252752403,0.38087539672851634,0.004593943026289793,0.7571568504307429,0.19273466987740306,0.5690161235796296,-0.8175073502807617,96.33509421903554,32.4597940148777,0.18814072685111308,12,-0.4500002861022949,-0.44375038146972656,-0.30500054359436035,-0.3262505531311035,-0.46000003814697266,3,-0.0675814648374452,2.333321223240479,12.162500381469727,1.3043471049707263,12.09000015258789,-1.7547017713064463,12.05500030517578,-0.0675814648374452
5865,2009-12-28,12.21500015258789,12.225000381469727,12.09749984741211,12.199999809265135,1614400.0,0.0006143513858685168,6.285578049644424,0.4000050862113286,73.18293199433637,62.091063399102126,-0.25926074958920964,-0.3996348638503662,-0.28013267870607805,-0.19211277294671802,13.250949899508086,0.1275005340576172,0.07859470485729148,0.35625009536743235,-0.03795989481941753,0.7504600855542822,0.1591451002740083,0.5533550904608564,-0.7582064631860348,96.69414713346681,29.09786177560764,0.1971049950934246,12,-0.45749998092651367,-0.45749998092651367,-0.27375006675720215,-0.33375024795532227,-0.7899999618530256,0,-0.05832996834254134,1.7586225040119965,12.207500457763672,2.333321223240479,12.162500381469727,1.3043471049707263,12.09000015258789,-0.05832996834254134
5866,2009-12-29,12.239999771118164,12.282500267028807,12.164999961853027,12.225000381469727,2393200.0,0.0020466326826018566,1.3499971389880125,0.9999364231672794,79.05747294019443,64.99393842465814,-0.25766365539648106,-0.3911321345325405,-0.30650717631966984,-0.21217125664851721,11.93324893121208,0.11750030517577947,0.12575111004492356,0.34724974632263184,-0.05567044825726164,0.7501699409025253,0.145789649032686,0.5487098436125777,-0.7217495463508783,85.08753731043674,12.637927424616251,0.20146009728994657,12,-0.4537496566772461,-0.4537496566772461,-0.28749966621398926,-0.3587498664855957,-0.807499885559082,1,-0.07230394162017117,6.285578049644424,12.21500015258789,1.7586225040119965,12.207500457763672,2.333321223240479,12.162500381469727,-0.07230394162017117
5867,2009-12-30,12.27750015258789,12.364999771118164,12.217499732971193,12.232500076293945,1944000.0,0.0030637567133140475,-2.933294339046983,3.0001271617497456,81.28200914742706,68.31098543183337,-0.24970166959918316,-0.4179677290427861,-0.35367927964609613,-0.24877341448849144,11.86236059846178,0.14750003814697088,0.15787880523551223,0.36437511444091797,-0.07340625705114157,0.8021564859329775,0.1454844286948891,0.5832658001869468,-0.6828249235944526,75.35218834957715,-0.893121612926393,0.21889068574602938,12,-0.4500002861022949,-0.4500002861022949,-0.33687520027160645,-0.39625024795532227,-0.9625005722045898,2,-0.0828751709273311,1.3499971389880125,12.239999771118164,6.285578049644424,12.21500015258789,1.7586225040119965,12.207500457763672,-0.0828751709273311
5868,2009-12-31,12.119999885559082,12.292499542236328,12.11750030517578,12.274999618530273,2702800.0,-0.012828366122692336,-1.1875055879740573,-3.444432670707413,69.84475653656699,69.72823386507476,-0.05880127789820122,-0.2529595372018374,-0.20586544122195605,-0.09120182368458707,12.143414333340582,0.17499923706054865,0.18029575763725347,0.19387483596801758,-0.2526189676562325,0.6403686395922676,-0.029372065844107453,0.4171217377801426,-0.4328857115106768,8.411231612797422,-68.84461546546521,0.22324690181212467,12,-0.06374979019165039,-0.29250001907348633,-0.17937493324279785,-0.23874998092651367,-0.75,3,-0.05528053486966189,-2.933294339046983,12.27750015258789,1.3499971389880125,12.239999771118164,6.285578049644424,12.21500015258789,-0.05528053486966189
5869,2010-01-04,12.357500076293945,12.369999885559082,12.204999923706055,12.25749969482422,5072000.0,0.019595725493186222,1.6399993896484375,-0.6451648628859966,73.38547491038095,71.01555042017387,-0.2268841001153561,-0.45345830372155405,-0.4514591297938839,-0.3236563152023564,11.637796007817517,0.25,0.20632063365187392,0.39312500953674245,-0.0639737796738693,0.8502237987473542,0.16457561493143658,0.6216744041420483,-0.5890396305971688,95.41291467328348,14.782682860027904,0.22854939460530554,1,-0.21125030517578125,-0.5275001525878906,-0.42750000953674316,-0.47625017166137695,-0.9750003814697248,0,-0.06129878131883415,-1.1875055879740573,12.119999885559082,-2.933294339046983,12.27750015258789,1.3499971389880125,12.239999771118164,-0.06129878131883415
5870,2010-01-05,12.40999984741211,12.412500381469727,12.287500381469727,12.3125,5348000.0,0.004248413578315624,1.4390026051358393,0.974994754811286,71.48842517248087,72.61859078436962,-0.22418361125865616,-0.4801711504462105,-0.5124151836887236,-0.3736678813750647,11.167474891847167,0.125,0.23635535998509738,0.41362481117248606,-0.07471969304331516,0.9019693153882873,0.16945255906458456,0.6577970632803876,-0.5573238801346108,99.15236155562022,18.29016191496592,0.24417225210790092,1,-0.20499944686889648,-0.5587496757507324,-0.4849998950958252,-0.528749942779541,-0.8000001907348651,1,-0.053384321993651174,1.6399993896484375,12.357500076293945,-1.1875055879740573,12.119999885559082,-2.933294339046983,12.27750015258789,-0.053384321993651174
5871,2010-01-06,12.357500076293945,12.404999732971193,12.25749969482422,12.354999542236328,5556400.0,-0.00423044091568725,2.025646543291881,0.025646543291991078,73.01925970459409,74.21915009351414,-0.13886485515698688,-0.4005591765981027,-0.46278910071101365,-0.31915951448483426,10.624841148850596,0.15250015258788885,0.2677676398927975,0.3308750152587887,-0.16868615256162833,0.8304361830792057,0.08109443134858019,0.5806555991689972,-0.4152522027456911,81.35583357579296,-1.2482210106368825,0.2497805839102088,1,-0.14624977111816406,-0.5062499046325684,-0.49375009536743164,-0.47625017166137695,-0.7700004577636719,2,-0.07546023708694483,1.4390026051358393,12.40999984741211,1.6399993896484375,12.357500076293945,-1.1875055879740573,12.119999885559082,-0.07546023708694483
5872,2010-01-07,12.300000190734865,12.3149995803833,12.1850004196167,12.3149995803833,4806800.0,-0.004653035420115859,16.333926754832145,-5.9984744469863225,68.36516430320279,73.4819530984814,-0.054136876818255075,-0.3105444564300637,-0.4103410151195863,-0.2584481171298272,9.538386070061227,0.1724996566772461,0.28071528080203834,0.24262514114380096,-0.24393784052342404,0.729188122811026,-0.0006563496898106536,0.4859066319774126,-0.2825119159191747,61.864351986552414,-21.460573790704466,0.24328149083361247,1,-0.04500007629394709,-0.4487500190734881,-0.47312521934509455,-0.4187502861022967,-0.5625,3,-0.07052847900191406,2.025646543291881,12.357500076293945,1.4390026051358393,12.40999984741211,1.6399993896484375,12.357500076293945,-0.07052847900191406
5873,2010-01-08,12.162500381469727,12.19499969482422,11.977499961853027,12.147500038146973,6077200.0,-0.011178846108369278,4.437563330750235,-1.0000635808749914,66.52894874355388,72.90604927252636,0.09315966663563202,-0.1413037171711924,-0.2819321794491252,-0.11610868063240609,8.550475098888294,0.3225002288818377,0.2914115534388557,0.08037528991699183,-0.37183074707516006,0.5325813269091437,-0.14572772857908411,0.3064783084130678,0.25,42.52879107098619,-40.91131097880178,0.22610301849607597,1,0.03249979019165039,-0.3112502098083496,-0.33750033378601074,-0.2812504768371582,-0.3825006484985334,4,-0.06968146141870979,16.333926754832145,12.300000190734865,2.025646543291881,12.357500076293945,1.4390026051358393,12.40999984741211,-0.06968146141870979
5874,2010-01-11,12.227499961853027,12.244999885559082,12.125,12.1899995803833,5786000.0,0.0053442613232992375,2.310331219910026,2.499968211583699,64.15928904792855,71.90342227848107,0.03497315806190393,-0.1713788527402471,-0.33175997712184824,-0.17711890222251725,7.894979510121601,0.11999988555908203,0.2996322586710516,0.11762485504150355,-0.29513696325807004,0.5303866733410771,-0.08875605410828413,0.32400576419129123,0.17630041122436602,57.47120892901382,-24.16214021327385,0.20638090914978724,1,-0.03249979019165039,-0.3762497901916504,-0.4375,-0.346250057220459,-0.46249961853027166,0,-0.0701288144730442,4.437563330750235,12.162500381469727,16.333926754832145,12.300000190734865,2.025646543291881,12.357500076293945,-0.0701288144730442
5875,2010-01-12,12.119999885559082,12.21500015258789,12.079999923706055,12.164999961853027,3304000.0,-0.008791664414583567,-1.160003662109375,-1.1999898275774377,52.981634319001735,69.00610687612632,0.1425734044092426,-0.03744550570602634,-0.2139736279649398,-0.06860914029371834,8.037942476457996,0.14750003814697266,0.27919111045151723,-0.007875204086303711,-0.3863704538281336,0.3706200456555262,-0.19712282895721778,0.18137242078461036,0.27527447929382376,33.333333333333194,-44.82146984573246,0.18924762487091473,1,0.07500028610229492,-0.2687497138977051,-0.3756248950958252,-0.23874998092651367,-0.22249984741210938,1,-0.06084985129526188,2.310331219910026,12.227499961853027,4.437563330750235,12.162500381469727,16.333926754832145,12.300000190734865,-0.06084985129526188
5876,2010-01-13,12.22249984741211,12.272500038146973,12.125,12.197500228881836,3623200.0,0.008457092641985575,1.3600006103515625,-0.5555461365659305,55.723532329372524,66.16627611856471,0.04171701444334808,-0.12052844646301963,-0.29865895555362343,-0.16869477322449278,8.087238878431418,0.15250015258789062,0.2656265826745159,0.07837476730346715,-0.28612302519429633,0.44287255980123064,-0.10387412894541548,0.2606236635523498,0.16441902938079878,72.59264073423115,-3.260738482958814,0.18224889624888213,1,-0.027499675750732422,-0.3712496757507324,-0.47812485694885254,-0.341249942779541,-0.3949995040893537,2,-0.05011251367407876,-1.160003662109375,12.119999885559082,2.310331219910026,12.227499961853027,4.437563330750235,12.162500381469727,-0.05011251367407876
5877,2010-01-14,12.1875,12.237500190734865,12.13249969482422,12.154999732971193,2330800.0,-0.002863558834039992,-1.7096782132530621,1.3000305180437224,51.116055463026356,64.08530933261575,0.06996537719182783,-0.05964264554734022,-0.24411081124057965,-0.13640943135535366,8.408128720625873,0.10500049591064453,0.2486802917562052,0.02499990463256907,-0.3062337823363581,0.35623359160149626,-0.1406169388518954,0.19061674811703355,0.1912304984941109,71.18643519865516,-1.8508097084487787,0.165616843484464,1,0.007500171661376953,-0.33624982833862305,-0.471250057220459,-0.30625009536743164,-0.42500019073486506,3,-0.04923080053084938,1.3600006103515625,12.22249984741211,-1.160003662109375,12.119999885559082,2.310331219910026,12.227499961853027,-0.04923080053084938
5878,2010-01-15,11.984999656677244,12.255000114440918,11.912500381469727,12.15250015258789,4349600.0,-0.016615412785456862,-1.1920049804839492,-5.153819067461236,41.291548312685876,60.519317488427404,0.28083487001501517,0.16033210992590163,-0.027719552711092277,0.06133304695707409,9.03326327570123,0.3424997329711914,0.21809841487469228,-0.18337540626526128,-0.49623692354064985,0.1294861110101273,-0.3398061649029547,-0.026944647627567875,0.3857062310840451,20.138706763411225,-47.888071256295945,0.15643075863769396,1,0.17750072479248225,-0.13374948501586736,-0.2724997997283918,-0.10374975204467596,-0.0625,4,-0.020650769547956527,-1.7096782132530621,12.1875,1.3600006103515625,12.22249984741211,-1.160003662109375,12.119999885559082,-0.020650769547956527
5879,2010-01-19,12.164999961853027,12.170000076293945,11.9350004196167,11.942500114440918,3692800.0,0.015018799360206891,1.0215017596823548,-1.3283533651793047,48.27585526510505,57.940143054274536,0.07896034252447492,0.01268244744935565,-0.19314340630646498,-0.12322509350250854,8.019957555193745,0.2349996566772461,0.18385599309425693,-0.023500108718872426,-0.27148882400940444,0.2244886065716596,-0.14749446636413843,0.10049424892639358,0.1873777056565995,70.1388392183042,5.501247726778175,0.12399435764526577,1,-0.006249904632568359,-0.3137497901916504,-0.4525001049041748,-0.283750057220459,-0.18249988555908203,1,-0.03164818989635154,-1.1920049804839492,11.984999656677244,-1.7096782132530621,12.1875,1.3600006103515625,12.22249984741211,-0.03164818989635154
5880,2010-01-20,11.9975004196167,12.09000015258789,11.8725004196167,12.067500114440918,4244000.0,-0.013768971866960356,2.782611580117095,-0.3146055857493099,42.386204327675976,54.53647023461697,0.20315760738208155,0.19739060789193985,-0.02383532833737334,0.03885601488105017,7.419628588017864,0.2924995422363281,0.1663172253961296,-0.19549965858459473,-0.42456291784527345,0.03356360067608399,-0.310031288214935,-0.08096802895425448,0.33728215645133197,31.25002980235081,-29.528432582517652,0.11453162963033955,1,0.09624958038330078,-0.14625024795532227,-0.2537505626678467,-0.11625051498413086,0.054999351501464844,2,-0.019379042980802175,1.0215017596823548,12.164999961853027,-1.1920049804839492,11.984999656677244,-1.7096782132530621,12.1875,-0.019379042980802175
5881,2010-01-21,11.675000190734865,11.994999885559082,11.670000076293945,11.994999885559082,6829200.0,-0.026880618262327793,1.0312507450587702,4.571444141689348,33.954724460443785,50.713088029865965,0.467865105663428,0.5164406870927873,0.2977303725546019,0.3533687924616178,7.838718288033348,0.3275003433227539,0.11150601522626147,-0.4989998817443837,-0.8206051747229548,-0.1773945887658126,-0.6598025282336692,-0.33819723525509815,0.632045455946086,0.8547203615162055,-55.68102792042074,0.16080264648928588,1,0.2962498664855939,0.1762499809265119,0.0981247425079328,0.2062497138977033,0.5524997711181623,3,0.019057802464849782,2.782611580117095,11.9975004196167,1.0215017596823548,12.164999961853027,-1.1920049804839492,11.984999656677244,0.019057802464849782
5882,2010-01-22,11.449999809265135,11.774999618530273,11.432499885559082,11.677499771118164,6256000.0,-0.019271980967356828,-1.609523671121994,0.7109380587940872,32.7763449506737,46.962798719545944,0.6253783351182616,0.728379858589788,0.51061940458621,0.5706288983400416,8.613663244832209,0.3424997329711914,0.04742073697574156,-0.692000246047975,-1.1480548835551048,-0.23594560854084534,-0.9200275648015399,-0.4639729272944102,0.8060821917848564,2.127649706534857,-57.9965184893332,0.22802731875356486,1,0.4025001525878924,0.401250362396242,0.3231251239776629,0.4312500953674334,0.8125,4,0.03296947950620521,1.0312507450587702,11.675000190734865,2.782611580117095,11.9975004196167,1.0215017596823548,12.164999961853027,0.03296947950620521
5883,2010-01-25,11.520000457763672,11.587499618530273,11.4399995803833,11.46500015258789,7760400.0,0.006113593857171473,-1.8094857495776644,-0.2417596237282575,26.44164425778132,42.77194929841847,0.5080852216259775,0.6406217314946616,0.43036062612622494,0.49704855583852847,9.649870334369009,0.14750003814697266,-0.01844587767270056,-0.5898746013641354,-1.1237296245072397,-0.0560195782210311,-0.8568021129356875,-0.32294708979258324,0.6537233317372291,11.864481298289853,-41.98673443744676,0.2669275115715525,1,0.33249950408935547,0.3312497138977051,0.25624942779541016,0.3612494468688965,0.7824993133544922,0,0.02105029009248316,-1.609523671121994,11.449999809265135,1.0312507450587702,11.675000190734865,2.782611580117095,11.9975004196167,0.02105029009248316
5884,2010-01-26,11.38249969482422,11.529999732971193,11.38249969482422,11.475000381469727,4373200.0,-0.011935829641984586,-2.1891663401861132,-1.681821334443025,22.416120235087746,39.37578106687248,0.57341856238126,0.7516857907841494,0.555552213237613,0.6329279768577454,10.956954687777106,0.14750003814697266,-0.08267015767666841,-0.6861253261566151,-1.3083908848737291,-0.06385976743950117,-0.9972581055151721,-0.37499254679805816,0.7171017042824985,0.0,-46.13309966495047,0.31113277935855715,1,0.4450001716613752,0.4687504768371564,0.3937501907348615,0.49875020980834783,0.905000686645506,1,0.04744124544967643,-1.8094857495776644,11.520000457763672,-1.609523671121994,11.449999809265135,1.0312507450587702,11.675000190734865,0.04744124544967643
5885,2010-01-27,11.5024995803833,11.524999618530273,11.34749984741211,11.369999885559082,6179600.0,0.010542489679454592,1.0,-1.4324185001134366,27.84974253280913,36.278693311698774,0.39852378158775714,0.6066747858220687,0.4303477706507941,0.5130658670415222,12.264995970151249,0.17749977111816406,-0.13692702519809785,-0.5305004119873047,-1.1974586294911198,0.13645780551651043,-0.8639795207392122,-0.19702130323539713,0.5110496142095187,23.938181287953658,-17.006679827888174,0.3334791087519077,1,0.2987504005432129,0.3775005340576172,0.19687533378601074,0.3787503242492676,0.9300003051757812,2,0.04173010331852134,-2.1891663401861132,11.38249969482422,-1.8094857495776644,11.520000457763672,-1.609523671121994,11.449999809265135,0.04173010331852134
5886,2010-01-28,11.354999542236328,11.5024995803833,11.300000190734865,11.5024995803833,7303200.0,-0.012823303066971992,1.7457537257944349,-1.113210399032648,26.60891118323991,33.55567728061139,0.4582141499513135,0.7214631048354736,0.5703384018638751,0.6614440798675076,13.932901238668856,0.20249938964843572,-0.19991455310552553,-0.6337504386901855,-1.3578662240275445,0.09036534664717344,-0.9958083313588659,-0.27169254602150517,0.5653027437511913,11.578824790743194,-25.616091508669076,0.36205789266867955,1,0.4225006103515625,0.5012507438659668,0.3443753719329834,0.5262503623962402,1.1225004196166992,3,0.061426706913320306,1.0,11.5024995803833,-2.1891663401861132,11.38249969482422,-1.8094857495776644,11.520000457763672,0.061426706913320306
5887,2010-01-29,11.260000228881836,11.46500015258789,11.25,11.425000190734865,7722400.0,-0.008366298298923769,-1.3243207019027048,1.1186435198655278,27.18079052450861,31.98781530414725,0.45573737257216607,0.7761173404090123,0.6506861633484764,0.7530257924632231,15.903271841612574,0.21500015258789062,-0.24688910737054215,-0.6778747558593743,-1.4574247839577126,0.101675272238964,-1.0676497699085434,-0.28809974181020515,0.5610537218652585,2.963034128863445,-32.17097027438522,0.38977501404916925,1,0.4499998092651367,0.5712499618530273,0.4706246852874756,0.6212496757507324,1.2550001144409197,4,0.08592359798444416,1.7457537257944349,11.354999542236328,1.0,11.5024995803833,-2.1891663401861132,11.38249969482422,0.08592359798444416
5888,2010-02-01,11.449999809265135,11.462499618530273,11.199999809265137,11.295000076293945,6859600.0,0.016873852266534595,1.916675055498747,-0.9393925382192087,31.510111438099386,30.1249548789244,0.20324011712014745,0.5621722586489355,0.44657066266974255,0.5613573499657285,17.795919408188553,0.2624998092651367,-0.3067933171960515,-0.4543751716613791,-1.2581785480112941,0.34942820468853597,-0.8562768598363366,-0.05247348348642156,0.2682644303474824,75.75759327225869,41.65425771849066,0.4019016881749572,2,0.19500017166137873,0.3562502861022967,0.28687524795532404,0.4312500953674334,1.175000190734865,0,0.07096069987202447,-1.3243207019027048,11.260000228881836,1.7457537257944349,11.354999542236328,1.0,11.5024995803833,0.07096069987202447
5889,2010-02-02,11.600000381469727,11.625,11.324999809265135,11.43000030517578,7635200.0,0.013100486873651729,1.7272829733924198,1.0967765752573628,37.878807414379466,29.62413299966923,-0.0394863968656427,0.3715621452656155,0.28430911809140014,0.40671110700008484,19.71368260358888,0.30000019073486506,-0.3597447158344025,-0.2664996147155758,-1.0515716030418876,0.5185723736107359,-0.6590356088787317,0.12603637944758006,-0.40000057220458984,94.11773945629369,57.441894178899645,0.3925359941631556,2,-0.0025005340576171875,0.20624971389770508,0.15062475204467773,0.2812495231628418,0.9624996185302734,1,0.06056029021952769,1.916675055498747,11.449999809265135,-1.3243207019027048,11.260000228881836,1.7457537257944349,11.354999542236328,0.06056029021952769
5890,2010-02-03,11.7475004196167,11.885000228881836,11.625,11.68000030517578,6966000.0,0.012715520111757472,-1.9295680813225662,0.39705931851586534,39.15527157272982,30.20197156770101,-0.2527585514274424,0.18117333445012562,0.13342401405103743,0.2557352013064609,21.041523036186437,0.2849998474121094,-0.38297783714929245,-0.08587460517883372,-0.829185712944609,0.6574365025869415,-0.45753015906172223,0.2857809487040548,-0.5475006103515625,79.92704744004733,45.82009641462917,0.3716555538828876,2,-0.2050004005432129,0.05874967575073242,0.013124704360961914,0.13374948501586914,0.8574991226196289,2,0.045967222180413936,1.7272829733924198,11.600000381469727,1.916675055498747,11.449999809265135,-1.3243207019027048,11.260000228881836,0.045967222180413936
5891,2010-02-04,11.425000190734865,11.682499885559082,11.422499656677244,11.63249969482422,7309200.0,-0.02745266800274404,-1.4470543884607312,-3.07406151542116,34.61151899128862,30.405879794436,0.03414000973654652,0.4534812624271769,0.4528322248901073,0.5749246830109556,22.81604267819655,0.3250007629394549,-0.44299905097208736,-0.36174983978271236,-1.0832999689914349,0.35980028942601017,-0.7225249043870736,-0.000974775178351095,-0.19760036468506037,32.846750896244735,3.2884111349588636,0.36077506460436165,2,0.11749982833862127,0.3812499046325666,0.3324999809265119,0.4562497138977033,1.2474994659423793,3,0.08818377925641108,-1.9295680813225662,11.7475004196167,1.7272829733924198,11.600000381469727,1.916675055498747,11.449999809265135,0.08818377925641108
5892,2010-02-05,11.432499885559082,11.449999809265135,11.207500457763672,11.40999984741211,7327600.0,0.0006564284200449855,7.434776839766269,-0.10843417793077458,37.89705420293346,31.678703121675127,0.02670523814846426,0.3980674575052845,0.4369446526667673,0.5634855546698994,24.69166629422131,0.24249935150146307,-0.4843365175727943,-0.3108751296997063,-1.0063422422191053,0.38459198281969265,-0.6586086859594058,0.03685842655999316,0.4525003433227539,33.94159618530507,3.059888870486077,0.34773355625969926,2,0.1100001335144043,0.3737502098083496,0.35375022888183594,0.44875001907348633,1.2325000762939453,4,0.09140608674870254,-1.4470543884607312,11.425000190734865,-1.9295680813225662,11.7475004196167,1.7272829733924198,11.600000381469727,0.09140608674870254
5893,2010-02-08,11.3149995803833,11.432499885559082,11.25749969482422,11.270000457763672,4688000.0,-0.010277743831355823,-3.9999591286224288,1.9999576145466875,30.855857790913433,32.61645173898909,0.12523822211642788,0.47307443518106673,0.5524976757694056,0.6742075315463403,25.829904618575515,0.1750001907348615,-0.485571706061787,-0.386000394821167,-1.0772053620673425,0.30520457242500854,-0.7316028784442548,-0.04039791119807923,0.5564506530761726,15.867034529356285,-9.633799528868295,0.3456024836230875,2,0.22750043869018555,0.49125051498413086,0.5125002861022949,0.5662503242492676,1.5,0,0.10605398209823047,7.434776839766269,11.432499885559082,-1.4470543884607312,11.425000190734865,-1.9295680813225662,11.7475004196167,0.10605398209823047
5894,2010-02-09,11.369999885559082,11.489999771118164,11.300000190734865,11.404999732971193,7225200.0,0.004860831393324494,-1.1714332425068357,-0.7777895517643714,35.112694105913604,33.423446358222925,0.07630236270958868,0.3694820359611093,0.49308643702108057,0.6106440872455288,27.163802023287744,0.189999580383299,-0.4650468448553493,-0.2881250858306892,-0.9474666970578998,0.3712165253965214,-0.6177958914442936,0.041545719782915214,0.488171352386475,23.985163497135456,-0.7558664886687616,0.3296708056136051,2,0.1725001335144043,0.4362502098083496,0.5718750953674316,0.5112500190734863,1.4000005722045898,1,0.1103781993907389,-3.9999591286224288,11.3149995803833,7.434776839766269,11.432499885559082,-1.4470543884607312,11.425000190734865,0.1103781993907389
5895,2010-02-10,11.38249969482422,11.442500114440918,11.265000343322756,11.345000267028807,4794800.0,0.001099367580558619,1.2539615261184993,-1.071416893733017,41.863692867795656,35.11842210095134,0.05027772069927394,0.31505043668288657,0.48437006071410416,0.5888084558743447,28.429932580222818,0.1774997711181623,-0.43860011386410847,-0.23875026702880753,-0.8712756135699529,0.3937750795123378,-0.5550129402993811,0.07751240624176603,0.46265812751769886,36.84198902570544,8.704436675432103,0.3162626732705727,2,0.1600003242492658,0.4237504005432111,0.6056251525878888,0.49875020980834783,1.2875003814697248,2,0.10366794085769593,-1.1714332425068357,11.369999885559082,-3.9999591286224288,11.3149995803833,7.434776839766269,11.432499885559082,0.10366794085769593
5896,2010-02-11,11.609999656677244,11.637499809265135,11.267499923706055,11.350000381469727,6241600.0,0.019986819060181515,1.3492087520171148,6.933419801123377,54.444437380194756,38.147716196027574,-0.1533756162466382,0.041435128879887984,0.26377807530895225,0.353041118843338,29.69917581552761,0.36999988555908025,-0.38290901524048593,0.019374704360959782,-0.5463640882354159,0.5851134969573355,-0.2634946919372272,0.30224410065914675,0.22240501837310944,93.60460603211001,59.60850918584919,0.2828693962981876,2,-0.06749963760375799,0.19250011444091975,0.4181256294250506,0.27125024795532404,1.2075004577636737,3,0.085701973728038,1.2539615261184993,11.38249969482422,-1.1714332425068357,11.369999885559082,-3.9999591286224288,11.3149995803833,0.085701973728038
5897,2010-02-12,11.587499618530273,11.657500267028807,11.454999923706055,11.524999618530273,6219200.0,-0.001937987839132349,-1.0000094190339663,0.24038528549787605,51.92579572601667,40.41612556135172,-0.0888811465235726,0.017581291737936766,0.28307332668073215,0.3661808151099599,31.002605814898708,0.20250034332275213,-0.3451698123612559,0.02687468528747594,-0.4643186487482822,0.5180680193232341,-0.21872198173040402,0.2724713523053559,0.23240697217434736,82.49986290951341,43.81626947585703,0.24559666701787924,2,-0.04124927520751953,0.1700000762939453,0.44375061988830566,0.2537503242492676,1.1625003814697266,4,0.09363538933040227,1.3492087520171148,11.609999656677244,1.2539615261184993,11.38249969482422,-1.1714332425068357,11.369999885559082,0.09363538933040227
5898,2010-02-16,11.737500190734865,11.737500190734865,11.567500114440918,11.654999732971193,3937600.0,0.012945033626125646,3.1211911037129947,1.32000732421875,60.0566693160617,42.880332439316405,-0.216587517612151,-0.16012154263213496,0.13186729828418642,0.20891441607402506,31.359643536558114,0.1700000762939471,-0.2845515479019376,0.18925023078918635,-0.2682406113846145,0.6467410729629872,-0.03949519029771409,0.4179956518760868,0.07015827731093616,100.0,54.09240829324369,0.22874542108690088,2,-0.19124984741211115,-0.00125026702881037,0.3156249523162824,0.10374975204467596,0.939999580383299,1,0.07902021350766786,-1.0000094190339663,11.587499618530273,1.3492087520171148,11.609999656677244,1.2539615261184993,11.38249969482422,0.07902021350766786
5899,2010-02-17,11.779999732971193,11.8125,11.717499732971193,11.765000343322756,4187600.0,0.0036208342104970814,1.3750089407053039,0.1818097748185139,58.22222674334498,44.99888301382921,-0.25800053926832867,-0.2455317609118044,0.0972549357889374,0.1603602736289833,31.610933818428315,0.09500026702880682,-0.21393319180113224,0.2509997844696059,-0.12177954049609241,0.6237791094353042,0.06461012198675675,0.4373894469524551,-0.5724992752075213,94.06387444586728,43.502810615797515,0.18638966248284883,2,-0.26999950408935725,-0.043749809265138495,0.24312543869018377,0.05750036239623846,0.7925004959106428,2,0.08786077002321435,3.1211911037129947,11.737500190734865,-1.0000094190339663,11.587499618530273,1.3492087520171148,11.609999656677244,0.08786077002321435
5900,2010-02-18,11.765000343322756,11.8100004196167,11.707500457763672,11.807499885559082,4332400.0,-0.0012732928682889222,3.3157324124638614,-2.833418107833045,63.183310999150684,48.173526570258325,-0.2684925966630711,-0.26229161295102266,0.11440757315987504,0.17167120503996003,31.65462786900276,0.10249996185302734,-0.16145900863287288,0.24762539863586674,-0.07472834624233471,0.5699791435140682,0.08644852619676513,0.40880227107496836,-0.5453998947143575,91.28446788480349,34.31386532754129,0.16117687243910078,2,-0.25500011444091975,-0.028750419616700995,0.25812482833862127,0.07249975204467596,0.8374996185302717,3,0.0854228716628389,1.3750089407053039,11.779999732971193,3.1211911037129947,11.737500190734865,-1.0000094190339663,11.587499618530273,0.0854228716628389
5901,2010-02-19,11.897500038146973,11.979999542236328,11.677499771118164,11.720000267028807,6017600.0,0.011262192176595853,-1.3047534622818362,-4.176510187595585,70.0156959548034,51.74226454268832,-0.36533901039545924,-0.397655503383735,-0.013790628703929997,0.03609633654065014,30.879197930567138,0.30249977111816406,-0.13049871646071942,0.3690001010894779,0.010419343289127525,0.7275808588898283,0.1897097221893027,0.5482904799896531,-0.6660415985107431,84.28579732680353,19.63744417492252,0.17929037890017482,2,-0.2787504196166992,-0.16125011444091797,0.1256251335144043,-0.059999942779541016,0.7349996566772479,4,0.06492961005842446,3.3157324124638614,11.765000343322756,1.3750089407053039,11.779999732971193,3.1211911037129947,11.737500190734865,0.06492961005842446
5902,2010-02-22,11.827500343322756,11.960000038146973,11.797499656677244,11.942500114440918,4539200.0,-0.005883563320006502,1.1666772630749318,-0.6478868699025205,62.818355625675366,55.2936531909952,-0.2608469580705979,-0.31402454166424754,0.06196187659672425,0.10042702437661433,29.38832611040211,0.16250038146972834,-0.11425389515899909,0.2801253795623797,-0.10014305736354423,0.6603938164883036,0.08999116109941774,0.4702595980253417,-0.5661002595825213,63.03044595028907,-0.20387814961358686,0.19013421846296158,2,-0.20500040054321467,-0.10000038146972834,0.19562482833862127,0.009999752044675958,0.8599996566772443,0,0.08370321220722432,-1.3047534622818362,11.897500038146973,3.3157324124638614,11.765000343322756,1.3750089407053039,11.779999732971193,0.08370321220722432
5903,2010-02-23,11.762499809265135,11.897500038146973,11.717499732971193,11.787500381469727,4114400.0,-0.00549571187240061,-2.130420360403758,0.21739671271957164,55.85583604085229,57.598446739321716,-0.14046428925990462,-0.24235049903634298,0.13264271164002572,0.16347448595523595,27.802198037292193,0.18000030517577947,-0.055805123043210614,0.20299987792968643,-0.1888804578283949,0.5948802136877678,0.007059710050645762,0.3989400458087271,-0.47235574718505724,28.099207425108336,-29.93855222529385,0.19594016787904098,2,-0.13999986648559393,-0.0349998474121076,0.260625362396242,0.0750002861022967,0.9274997711181658,1,0.08395325880957949,1.1666772630749318,11.827500343322756,-1.3047534622818362,11.897500038146973,3.3157324124638614,11.765000343322756,0.08395325880957949
5904,2010-02-24,11.922499656677244,11.947500228881836,11.80500030517578,11.852499961853027,4377600.0,0.013602537726383535,1.3749821187316515,-2.799923707800607,56.24997445514524,59.19692247124946,-0.2389816475044082,-0.37926578075113504,-0.019861700373995816,0.0014740937703976442,25.942646621020504,0.185000419616701,-0.0032159881682307656,0.33599972724914373,-0.07830200803033094,0.7503014625286184,0.12884885960940728,0.5431505948888802,-0.6047613753909165,80.99175898661328,24.660262750350867,0.20715086763973733,2,-0.2987499237060529,-0.2374997138977033,0.08437561988830744,-0.08499956130981268,0.8600006103515625,2,0.06332565621153763,-2.130420360403758,11.762499809265135,1.1666772630749318,11.827500343322756,-1.3047534622818362,11.897500038146973,0.06332565621153763
5905,2010-02-25,11.982500076293945,12.00749969482422,11.72249984741211,11.765000343322756,6572400.0,0.0050325369129364805,1.1308481851596859,3.1071525885559117,74.50549358418112,61.42592871613682,-0.22900374709832327,-0.4231574669021505,-0.07433577137656222,-0.05548797094037994,23.974681377203748,0.28499984741211115,0.08325007144681607,0.37200012207031286,-0.07605020198021073,0.8200504461208364,0.14797496004505106,0.5960252840955746,-0.6382713445696169,92.42435626968711,31.75395387181031,0.22402516202526163,2,-0.2512502670288086,-0.33750009536743164,0.022500038146972656,-0.14499998092651367,0.8675003051757812,3,0.049238485193514814,1.3749821187316515,11.922499656677244,-2.130420360403758,11.762499809265135,1.1666772630749318,11.827500343322756,0.049238485193514814
5906,2010-02-26,12.052499771118164,12.06999969482422,11.907500267028807,12.005000114440918,6241200.0,0.00584182719620463,2.939403747673515,0.2183894942231399,75.8333326710594,64.08232171003047,-0.2566201967914541,-0.46190502987826143,-0.1423144816823374,-0.1212928971583409,21.66366676174465,0.1624994277954137,0.1598392761697358,0.40712480545044016,-0.06511871788607237,0.8793683287869527,0.1710030437821839,0.6432465671186964,-0.6684747816078414,95.03548209932772,29.704145693327476,0.23612176166825627,2,-0.2337498664855957,-0.41750001907348633,-0.07999968528747559,-0.2012495994567871,0.8150005340576154,4,0.04563370264920885,1.1308481851596859,11.982500076293945,1.3749821187316515,11.922499656677244,-2.130420360403758,11.762499809265135,0.04563370264920885
5907,2010-03-01,12.227499961853027,12.265000343322756,12.005000114440918,12.082500457763672,6192400.0,0.014519825269295739,1.3636355754767062,3.0526432027626638,86.28233013596403,66.99628402335294,-0.3702219829272586,-0.5910074128837195,-0.31072005211684406,-0.2932335954995118,19.392995339374625,0.2600002288818377,0.22523053898976997,0.5337500095367425,0.030524774394438126,1.0369752446790468,0.2821373919655912,0.7853626271078937,-0.788596995917592,93.15062289233825,20.671665085269794,0.2516126175711521,3,-0.25624990463256836,-0.49499988555908203,-0.3162498474121094,-0.3762497901916504,0.5649995803833008,0,0.03312203919318746,2.939403747673515,12.052499771118164,1.1308481851596859,11.982500076293945,1.3749821187316515,11.922499656677244,0.03312203919318746
5908,2010-03-02,12.262499809265135,12.3149995803833,12.175000190734865,12.272500038146973,6155600.0,0.002862387856986226,1.9473768747364455,-0.06896733161014885,86.06062521000112,70.08943940853696,-0.3608681354245782,-0.5923878107840448,-0.34011393208756324,-0.3270949362737259,16.937946973268573,0.13999938964843572,0.25136894788002273,0.5281248569488515,-0.02131001676299249,1.0775597306606954,0.2534074200929304,0.8028422938047726,-0.7409871055909676,91.13927514280947,12.008734983064315,0.2747174368559219,3,-0.2662501335144025,-0.5050001144409162,-0.4106247425079328,-0.411249637603758,0.5524997711181658,1,0.03465852781614309,1.3636355754767062,12.227499961853027,2.939403747673515,12.052499771118164,1.1308481851596859,11.982500076293945,0.03465852781614309
5909,2010-03-03,12.302499771118164,12.482500076293945,12.274999618530273,12.324999809265135,8088800.0,0.0032619745137778544,-4.354826801205931,2.249952317374971,86.36365692435736,72.66503340022659,-0.35644065864201124,-0.6082448308492214,-0.37054254284058175,-0.36690976842648837,15.68493861562292,0.22000026702881037,0.2899276888254967,0.5329998493194577,-0.06769409095939771,1.133693789598313,0.23265287918002997,0.8333468194588853,-0.6857686422389015,76.3157564517303,-7.826754558292862,0.3003469701394278,3,-0.22249984741210938,-0.46124982833862305,-0.4506247043609619,-0.4512495994567871,0.6374998092651367,2,0.031497648158860025,1.9473768747364455,12.262499809265135,1.3636355754767062,12.227499961853027,2.939403747673515,12.052499771118164,0.031497648158860025
5910,2010-03-04,12.287500381469727,12.337499618530273,12.199999809265135,12.307499885559082,4698400.0,-0.001219214787847478,2.437539488585608,0.8888653414148966,82.1853437535395,74.01721648897505,-0.2900300448397566,-0.580477083628562,-0.3506232691014901,-0.3528085371187242,15.696454424548048,0.1374998092651385,0.30270934970016405,0.49100046157836985,-0.15254534869956515,1.1345462718563049,0.16922755643940235,0.8127733667173374,-0.5495615999524084,66.08699834641122,-16.162209024656974,0.32177290513896795,3,-0.1875004768371582,-0.44625043869018555,-0.44812536239624023,-0.4362502098083496,0.6549997329711914,3,0.040284831755168726,-4.354826801205931,12.302499771118164,1.9473768747364455,12.262499809265135,1.3636355754767062,12.227499961853027,0.040284831755168726
5911,2010-03-05,12.432499885559082,12.487500190734865,12.2475004196167,12.300000190734865,8402400.0,0.011800569651092108,-1.0210571965499113,-6.625149015306763,85.95751070348791,76.5882337198431,-0.3924268834581799,-0.6810446912588333,-0.4936716394339271,-0.5001075590900363,15.209988582798156,0.23999977111816584,0.32355195398368863,0.5856249809265144,-0.09228968113996494,1.2635396429929937,0.2466676498932756,0.9245823119597532,-0.590322522773036,88.60097482300169,6.1197789782701335,0.33895733103323944,3,-0.3299999237060529,-0.588749885559082,-0.5918748378753662,-0.5812497138977051,0.5150003433227539,4,0.03358137942921613,2.437539488585608,12.287500381469727,-4.354826801205931,12.302499771118164,1.9473768747364455,12.262499809265135,0.03358137942921613
5912,2010-03-08,12.477499961853027,12.5,12.364999771118164,12.390000343322756,4646000.0,0.0036195517159196555,1.0377439972361375,0.6603760004606392,84.57950005971604,79.77975194416129,-0.3749591593022483,-0.6785304833519987,-0.5372857713207679,-0.5464902134383074,14.086815802313387,0.13500022888183594,0.3418250084561052,0.578375053405761,-0.12564788601593868,1.2823979928274607,0.22636358369491028,0.9303865231166117,-0.5320709465951694,93.07690727639255,12.28248330218841,0.35201146971085007,3,-0.36625003814697266,-0.627500057220459,-0.6606247425079346,-0.6262497901916504,0.6000003814697283,0,0.03125628888119292,-1.0210571965499113,12.432499885559082,2.437539488585608,12.287500381469727,-4.354826801205931,12.302499771118164,0.03125628888119292
5913,2010-03-09,12.515000343322756,12.55500030517578,12.40999984741211,12.425000190734865,6964800.0,0.0030054403193249257,-1.416657394897777,1.0285776566757703,84.50711540459113,82.9194342718775,-0.3291003977739386,-0.6551080401700418,-0.5752731321613478,-0.5841312883121415,12.971218018292992,0.1450004577636701,0.33988600810373804,0.555875396728517,-0.14306055880395263,1.2548113522609867,0.2064074189622822,0.9053433744947519,-0.46974855081131217,88.73242085185932,9.21924570879112,0.34946797776623456,3,-0.37625026702881037,-0.6375002861022967,-0.7443752288818377,-0.6837501525878924,0.8549995422363263,1,0.022173327311303614,1.0377439972361375,12.477499961853027,-1.0210571965499113,12.432499885559082,2.437539488585608,12.287500381469727,0.022173327311303614
5914,2010-03-10,12.625,12.625,12.442500114440918,12.470000267028807,5114000.0,0.008789424982791338,1.354841289862117,1.7222163353537263,87.06898607058663,84.31537788147813,-0.36763124216743925,-0.7022712758956526,-0.685942311956989,-0.6955893912944902,12.19164507320561,0.18249988555908203,0.3651489674134911,0.6031250476837151,-0.09845204295866772,1.304702138326098,0.2523365023625228,0.9539135930049074,-0.47779850495568965,100.0,21.068016005116533,0.3507885453211915,3,-0.3587498664855957,-0.7087497711181641,-0.8993749618530273,-0.8187499046325684,0.6274995803833008,2,0.015049471713528773,-1.416657394897777,12.515000343322756,1.0377439972361375,12.477499961853027,-1.0210571965499113,12.432499885559082,0.015049471713528773
5915,2010-03-11,12.5625,12.582500457763672,12.484999656677244,12.5600004196167,5908800.0,-0.004950495049504955,3.588219454729131,0.01612635283549379,80.50460782520965,84.83440845416149,-0.23937945924188675,-0.576387625616519,-0.6250936692223057,-0.6349660048847152,11.262238837870106,0.14000034332275568,0.41209045549006973,0.48162503242492605,-0.19144400342142376,1.1546940682712759,0.14509051450175114,0.818159550348101,-0.319738803964551,83.44369020581705,4.974578344595628,0.3365345179231752,3,-0.24749994277954102,-0.6462497711181641,-0.8606250286102295,-0.7562499046325684,0.7349996566772443,3,0.030049717841456713,1.354841289862117,12.625,-1.416657394897777,12.515000343322756,1.0377439972361375,12.477499961853027,0.030049717841456713
5916,2010-03-12,12.604999542236328,12.625,12.539999961853027,12.587499618530273,4474000.0,0.0033830481382151056,1.9564799150827612,7.001144601297215,86.58823043664384,84.86839737645924,-0.21821240453019541,-0.5697327179360308,-0.6695907034692219,-0.6760803129136441,11.355717555427699,0.08500003814697266,0.45257875231920863,0.4743745803833015,-0.19923875959892356,1.1479879203655265,0.13756791039218896,0.811181250374414,-0.28579058540796964,92.30752301654258,11.394545022902122,0.3368066699911124,3,-0.20499944686889648,-0.6887493133544922,-0.9306244850158691,-0.7987494468688965,0.7725000381469727,4,0.026775135617713053,3.588219454729131,12.5625,1.354841289862117,12.625,-1.416657394897777,12.515000343322756,0.026775135617713053
5917,2010-03-15,12.672499656677244,12.702500343322756,12.5625,12.59749984741211,6953600.0,0.005355027123542522,1.0740609922364244,4.285722070844585,92.72305262139886,85.60866708883675,-0.24132943401789753,-0.5815984453762066,-0.7395540709906534,-0.7460997575675847,11.648377063836676,0.14000034332275568,0.4709199189927773,0.48762469291686905,-0.17651190023912378,1.1517612860728619,0.15555639633887175,0.8196929894948664,-0.29213249121455753,89.74337238228955,2.0610012708548737,0.3320682965779968,3,-0.221249580383299,-0.7174992561340314,-0.9981245994567853,-0.8662495613098127,0.7049999237060565,0,0.021700578390601244,1.9564799150827612,12.604999542236328,3.588219454729131,12.5625,1.354841289862117,12.625,0.021700578390601244
5918,2010-03-16,12.664999961853027,12.707500457763672,12.59749984741211,12.6899995803833,5217600.0,-0.0005918086429195224,2.6666030898340645,-0.33332909477004463,90.68501626213407,86.08881812636751,-0.1907949576812129,-0.5281273986037522,-0.7295780821169444,-0.7401906332586847,12.356962306157905,0.1100006103515625,0.483704009117627,0.4337500095367428,-0.22838064273740777,1.0958806618108934,0.10268468339966752,0.7648153356738181,-0.22020616081832678,83.9620977928766,-4.377949601739516,0.33106532613707557,3,-0.21124982833862305,-0.682499885559082,-0.9906249046325684,-0.8587498664855957,0.7950000762939453,1,0.03257010522796522,1.0740609922364244,12.672499656677244,1.9564799150827612,12.604999542236328,3.588219454729131,12.5625,0.03257010522796522
5919,2010-03-17,12.8149995803833,12.895000457763672,12.640000343322756,12.737500190734865,5789200.0,0.011843633555631339,1.1473590375765799,-3.100022888532774,91.52126865139213,87.12614311501781,-0.2910592992102856,-0.6288533668172427,-0.8829638545160083,-0.8914037398241277,13.67747235483901,0.2550001144409162,0.47159762704328045,0.5319996356964118,-0.14328687454428213,1.2072861459371058,0.19435638057606575,0.8696428908167579,-0.31766444800280524,80.48762900745966,-7.032747245937358,0.3376432551203469,3,-0.24374914169311523,-0.7349991798400879,-1.1406245231628418,-1.0087494850158691,0.7075004577636719,2,0.043308647939821476,2.6666030898340645,12.664999961853027,1.0740609922364244,12.672499656677244,1.9564799150827612,12.604999542236328,0.043308647939821476
5920,2010-03-18,12.770000457763672,12.84749984741211,12.75,12.80500030517578,4003200.0,-0.0035114415991485126,-1.5999694827323128,-0.45161449104153106,86.70091123729256,87.20874317432943,-0.19044747175184007,-0.5319764028960172,-0.8436360781380206,-0.8482912803671976,15.02711747884632,0.09749984741210938,0.45883483487077825,0.436750507354736,-0.22568535457485517,1.0991863692843271,0.1055325763899404,0.7679684383195315,-0.19313226030654107,64.7887815820226,-20.881234329086496,0.3312179309647954,3,-0.1400003433227539,-0.690000057220459,-1.095625400543213,-0.9637503623962402,0.7674999237060547,3,0.03778379838085977,1.1473590375765799,12.8149995803833,2.6666030898340645,12.664999961853027,1.0740609922364244,12.672499656677244,0.03778379838085977
5921,2010-03-19,12.670000076293945,12.86750030517578,12.625,12.857500076293945,8669600.0,-0.00783088315466196,1.3373471826454866,5.357166212534332,74.5153153686267,86.09050043087507,-0.05946855221798408,-0.39119147813044464,-0.7488935034743722,-0.7476246976497798,16.506876215359025,0.24250030517577947,0.4404207186540514,0.2981251239776608,-0.3471958298462319,0.9434460778015534,-0.024535352934286436,0.620785600889608,0.22500038146972656,32.330805502334705,-50.22866464000315,0.3226604769119467,3,-0.017499923706054688,-0.588749885559082,-0.9956250190734863,-0.8637499809265137,0.7399997711181641,4,0.049526406993270156,-1.5999694827323128,12.770000457763672,1.1473590375765799,12.8149995803833,2.6666030898340645,12.664999961853027,0.049526406993270156
5922,2010-03-22,12.817500114440918,12.854999542236328,12.59749984741211,12.645000457763672,3837600.0,0.011641676184592109,1.080818122618208,-0.9199981689453125,77.33998432775672,85.29415253344902,-0.17172652283299783,-0.48561827802842217,-0.8981921129098538,-0.8943125885269545,18.00100847592198,0.25749969482421875,0.4436248254915238,0.39612517356872523,-0.22479417482075092,1.0170445219582014,0.08566549937398626,0.7065848477634642,0.07210033416748018,73.9495178745448,-7.213828503517206,0.31045967419473836,3,-0.14874982833862305,-0.6424999237060547,-1.1450002193450928,-1.0112500190734863,0.6899995803833026,0,0.043690225156421514,1.3373471826454866,12.670000076293945,-1.5999694827323128,12.770000457763672,1.1473590375765799,12.8149995803833,0.043690225156421514
5923,2010-03-23,12.75,12.822500228881836,12.68000030517578,12.817500114440918,6023200.0,-0.005266246447298117,2.6774010951824736,-0.39130579005854743,71.4628894064611,83.56014179299062,-0.07530527296904665,-0.3587364941157709,-0.8288793016262321,-0.827542213546252,19.617968385144703,0.14249992370605646,0.4257647931623172,0.2792500495910648,-0.274481623185844,0.8329817223679736,0.002384213202610397,0.5561158859795192,0.12791642456054575,51.26045032569113,-29.25549564153679,0.27686583638845425,3,-0.059999942779541016,-0.5187497138977051,-1.0981249809265137,-0.9437499046325684,0.9224996566772443,1,0.04921565336339606,1.080818122618208,12.817500114440918,1.3373471826454866,12.670000076293945,-1.5999694827323128,12.770000457763672,0.04921565336339606
5924,2010-03-24,12.677499771118164,12.739999771118164,12.63249969482422,12.699999809265135,5500400.0,-0.0056862924613204635,1.0975632449129251,0.333333333333307,67.72726957462604,82.14043754292578,0.00606277503394459,-0.23902851998676056,-0.7574669123573425,-0.744464853821313,21.297708844793295,0.11750030517577947,0.41002641437915166,0.16899981498718297,-0.32732456556473366,0.6653241955390996,-0.07916237528877623,0.4171620052631422,0.1891999903564443,29.629551138049614,-50.53409950620081,0.24816219027595843,3,0.04000043869018555,-0.3912496566772461,-1.0362496376037598,-0.8712496757507324,0.10500049591064275,2,0.061723548109343884,2.6774010951824736,12.75,1.080818122618208,12.817500114440918,1.3373471826454866,12.670000076293945,0.061723548109343884
5925,2010-03-25,12.572500228881836,12.7524995803833,12.572500228881836,12.717499732971193,4212400.0,-0.008282354102307932,-1.4827581670974659,6.444411477981345,56.603799047943816,78.80883405529245,0.12586620325432207,-0.09229322774983828,-0.6513321635070284,-0.6313473492548773,22.673670444754116,0.17999935150146484,0.38956791402239155,0.034500265121460316,-0.3959511829114195,0.46495171315434014,-0.1807254588949796,0.24972598913790023,0.2834315360302728,0.0,-75.8289957689314,0.21522572401644016,3,0.15625,-0.28625011444091797,-0.9493751525878906,-0.7662501335144043,0.45749950408935725,3,0.0755617253506009,1.0975632449129251,12.677499771118164,2.6774010951824736,12.75,1.080818122618208,12.817500114440918,0.0755617253506009
5926,2010-03-26,12.602499961853027,12.664999961853027,12.524999618530273,12.645000457763672,4474800.0,0.002386138987874098,2.3939681181869674,0.2931078707997044,55.98087172373515,74.72636951110758,0.10669470566022099,-0.08324357724315945,-0.6831290705277127,-0.6499384909706869,24.320200065754218,0.1400003433227539,0.35322358105679896,0.036999988555908914,-0.32818055381430256,0.4021805309261204,-0.14559028262919682,0.21959025974101465,0.23642591089726572,23.484957951622693,-48.09014042992638,0.18259027118510573,3,0.10750007629394531,-0.3162498474121094,-0.979374885559082,-0.7962498664855957,0.1424999237060547,4,0.07419166216598971,-1.4827581670974659,12.572500228881836,1.0975632449129251,12.677499771118164,2.6774010951824736,12.75,0.07419166216598971
5927,2010-03-29,12.63249969482422,12.699999809265135,12.582500457763672,12.612500190734865,3418400.0,0.002380458882126568,-1.9375216069617374,-0.4705710759564681,55.66263288276904,70.83499358006702,0.07870047798685142,-0.08574208042337794,-0.7134861095466096,-0.6673611806060258,25.25833668508669,0.11749935150146307,0.3336818744473682,0.04674973487854217,-0.28267996411839214,0.3761794338754765,-0.1179651146199241,0.21146458437700844,0.1813120775884709,36.13440529312262,-31.896040984081985,0.16471484949846688,3,0.07750034332275213,-0.3262495994567889,-0.9549999237060565,-0.8262495994567889,0.10500049591064453,0,0.06154760905368928,2.3939681181869674,12.602499961853027,-1.4827581670974659,12.572500228881836,1.0975632449129251,12.677499771118164,0.06154760905368928
5928,2010-03-30,12.6875,12.72249984741211,12.550000190734865,12.59749984741211,4901200.0,0.0043538734616643815,1.156247764823667,4.500119212245482,53.18066750531924,66.57492678605892,0.030427189755267037,-0.11306690269444886,-0.7616837892047315,-0.7111731521749896,25.960227040305327,0.17249965667724432,0.3050284501940155,0.08050003051757848,-0.2141254423121257,0.3751255033472827,-0.06681270589727362,0.22781276693243058,0.10320680010209848,71.42875108467372,7.13480715614638,0.14731273641485237,3,0.008749961853027344,-0.38124990463256836,-1.0125000476837158,-0.8812499046325684,0.24250030517577947,1,0.0646305178186577,-1.9375216069617374,12.63249969482422,2.3939681181869674,12.602499961853027,-1.4827581670974659,12.572500228881836,0.0646305178186577
5929,2010-03-31,12.6899995803833,12.762499809265135,12.662500381469727,12.677499771118164,4237200.0,0.00019701126173798933,-3.7060117137534787,0.13888653414148264,56.91056322230024,63.26488811772645,0.009310813665155848,-0.08964355600339857,-0.7630142789621495,-0.7031945494942722,26.131038341929862,0.09999942779540838,0.2621547454846418,0.06362462043762207,-0.19551588743099657,0.3227651283062407,-0.06594563349668725,0.1931948743719314,0.07945064519305234,69.47361235479117,7.2879524834908835,0.1295702539343094,3,0.0062503814697265625,-0.38124942779541016,-1.0149996280670166,-0.8837494850158691,0.06500053405761719,2,0.07742317642096141,1.156247764823667,12.6875,-1.9375216069617374,12.63249969482422,2.3939681181869674,12.602499961853027,0.07742317642096141
5930,2010-04-01,12.782500267028807,12.854999542236328,12.640000343322756,12.640000343322756,7764800.0,0.007289258447927605,-2.0175342319069984,11.40016784924058,59.126011655923676,61.554965482981665,-0.09077642056146829,-0.1508951452714502,-0.8478470677783623,-0.7900814600844246,26.878736366826473,0.21499919891357244,0.2312989984660785,0.131375312805174,-0.08200275573038063,0.34475338134072864,0.02468627853739669,0.23806434707295132,-0.2575006484985334,78.03051758517994,18.84314011921866,0.1066890342677775,4,-0.09250068664550604,-0.4737501144409162,-1.1281254291534406,-0.9762501716613752,0.39249992370605824,3,0.0,-3.7060117137534787,12.6899995803833,1.156247764823667,12.6875,-1.9375216069617374,12.63249969482422,0.0
5931,2010-04-05,12.850000381469727,12.875,12.762499809265135,12.78499984741211,2559200.0,0.005280665991068245,-1.045446663892323,0.45614434286786215,59.12601165592383,59.531190741666904,-0.14534268834818853,-0.19553882152506397,-0.896340094787142,-0.8510392862362011,27.154913786670008,0.11250019073486506,0.18374282869018543,0.1780004024505608,-0.026839782924492184,0.3828405878256138,0.07558030976303343,0.2804204951380882,-0.3184007644653324,92.30780516862434,35.4577204095693,0.10242009268752654,4,-0.15000057220458984,-0.44875001907348633,-1.1618754863739014,-1.043750286102295,0.2474994659423828,0,0.014007731218516728,-2.0175342319069984,12.782500267028807,-3.7060117137534787,12.6899995803833,1.156247764823667,12.6875,0.014007731218516728
5932,2010-04-06,12.86750030517578,12.890000343322756,12.765000343322756,12.787500381469727,3790800.0,0.001361861726579372,-1.0000000000000568,1.2307579447753476,60.305370186124314,58.291466383851706,-0.17322016181844546,-0.19217575857244107,-0.8869841509051941,-0.8660600265134786,27.428475870301778,0.125,0.14514738015720674,0.17600030899047603,-0.02509811666038253,0.3770987346413346,0.07545109616504675,0.2765495218159053,-0.3221646728515619,93.38234469140131,38.31096868482301,0.10054921282542889,4,-0.1600003242492658,-0.41750001907348455,-1.1406254768371564,-1.0612502098083478,0.2749996185302752,1,-0.009520141186040831,-1.045446663892323,12.850000381469727,-2.0175342319069984,12.782500267028807,-3.7060117137534787,12.6899995803833,-0.009520141186040831
5933,2010-04-07,12.792499542236328,12.837499618530273,12.734999656677244,12.8100004196167,4250400.0,-0.0058286971953117606,1.8276134226069602,-0.21876117588155838,48.76032884151987,56.18402852461768,-0.10231653176370514,-0.10047069148448884,-0.7877020013664264,-0.7883523514232795,27.43306141259933,0.13250064849853516,0.12835569994080842,0.08712458610534668,-0.100543222517679,0.27479239472837236,-0.006709318206166159,0.18095849041685952,-0.22648402725219796,60.99967956542898,8.765588807227793,0.09383390431151295,4,-0.08499956130981445,-0.25749921798706055,-0.940624475479126,-0.9862494468688965,-0.30499935150146307,2,-0.004299343636470332,-1.0000000000000568,12.86750030517578,-1.045446663892323,12.850000381469727,-2.0175342319069984,12.782500267028807,-0.004299343636470332
5934,2010-04-08,12.8149995803833,12.859999656677244,12.647500038146973,12.727499961853027,4122000.0,0.001758846117030144,1.3943649864067933,-4.999727535284181,52.54231991474057,55.732753065372876,-0.1153962257974559,-0.11384341199161696,-0.7807258321666701,-0.8081069084311654,26.948256377905178,0.21249961853027166,0.09304697466363265,0.10012464523315501,-0.08963623643839291,0.28988552690470293,0.005244204397380159,0.19500508606892986,-0.2295449756988539,69.99969482421804,18.554207131553383,0.09488044083577417,4,-0.10749959945678711,-0.2674994468688965,-0.9381248950958252,-1.0087494850158691,-0.38249969482421875,3,0.008973915611243388,1.8276134226069602,12.792499542236328,-1.0000000000000568,12.86750030517578,-1.045446663892323,12.850000381469727,0.008973915611243388
5935,2010-04-09,12.9399995803833,12.9399995803833,12.779999732971193,12.875,2112400.0,0.00975419462294358,3.9231040098595344,0.7428555858310627,64.83512452774829,56.71655893248544,-0.2042649422770353,-0.22041269199750602,-0.8780579251992826,-0.9266527717370572,26.5958468927323,0.1599998474121076,0.07119875726113634,0.20624966621398855,0.005523955810586401,0.4069753766173907,0.10588681101228836,0.30661252141568873,-0.33627223138055484,100.0,44.23077682253383,0.10036285520170074,4,-0.19499969482421875,-0.36999988555908203,-0.9793746471405029,-1.0987496376037598,-0.43249988555908025,4,-0.014296713442157882,1.3943649864067933,12.8149995803833,1.8276134226069602,12.792499542236328,-1.0000000000000568,12.86750030517578,-0.014296713442157882
5936,2010-04-12,12.942500114440918,12.975000381469727,12.897500038146973,12.947500228881836,5200800.0,0.00019324065986903172,1.5833267106413416,-0.07692533415496575,58.16992078906759,56.99514647762973,-0.17149953903100368,-0.2069421353151153,-0.8475359489678986,-0.9228586176592763,26.13725675788968,0.0775003433227539,0.058244294685593445,0.19187517166137624,-0.01972823464349638,0.40347857796624886,0.08607346850894082,0.29767687481381166,-0.31187098692772786,90.07626474553666,35.09454046320263,0.10580170315243599,4,-0.17999982833862305,-0.3312497138977051,-0.9718751907348633,-1.101250171661377,-0.619999885559082,0,0.017964077592282912,3.9231040098595344,12.9399995803833,1.3943649864067933,12.8149995803833,1.8276134226069602,12.792499542236328,0.017964077592282912
5937,2010-04-13,12.947500228881836,12.979999542236328,12.827500343322756,12.90999984741211,3801600.0,0.000386332964783076,1.9756229181785694,-7.499904634751097,64.05692983956587,58.20362007032381,-0.1420566024913157,-0.20056670918819997,-0.8157120183582869,-0.9243850664405961,25.184246406009674,0.15249919891357244,0.06996561743992658,0.18312525749206543,-0.042385185549044024,0.4086357005331749,0.0703700359715107,0.29588047901262016,-0.28243397597299236,90.22575584180169,33.33686563997307,0.11275522152055457,4,-0.13750028610229492,-0.27500057220458984,-0.9743752479553223,-1.103750228881836,-0.7575006484985352,1,0.01158521844978777,1.5833267106413416,12.942500114440918,3.9231040098595344,12.9399995803833,1.3943649864067933,12.8149995803833,0.01158521844978777
5938,2010-04-14,13.077500343322756,13.077500343322756,12.922499656677244,12.94499969482422,4211200.0,0.010040557029760144,1.3396215550933692,3.5333146838919687,76.31578617149313,60.35975595356745,-0.23570418306470842,-0.31418736046875395,-0.9127434345040069,-1.0507989020700617,24.351002464267697,0.15500068664551137,0.08585405038614446,0.2925003528594985,0.03244961391764356,0.5525510918013534,0.16247498338857191,0.42252572233042507,-0.3746420956946146,100.0,38.0245496676961,0.1300253694709272,4,-0.21875,-0.33375024795532404,-1.0968754291534442,-1.2275004386901873,-1.3550004959106463,2,0.0049703367369045015,1.9756229181785694,12.947500228881836,1.5833267106413416,12.942500114440918,3.9231040098595344,12.9399995803833,0.0049703367369045015
5939,2010-04-15,13.369999885559082,13.392499923706055,13.0600004196167,13.072500228881836,6566800.0,0.02236662470329609,-1.062017062676504,2.245269438666446,92.08436207571627,64.02179488909997,-0.47114808814346354,-0.593399685426558,-1.1730313716807181,-1.337775300001823,23.327707176304084,0.33249950408935547,0.11008016646322538,0.5572498798370358,0.1881402905351166,0.926359469138955,0.3726950851860753,0.7418046744879963,-0.6146917445336957,96.32652552810185,25.416430791424176,0.18455479465095984,4,-0.34999990463256836,-0.4524998664855957,-1.3618748188018799,-1.492499828338623,-1.5124998092651367,3,-0.06600596128481673,1.3396215550933692,13.077500343322756,1.9756229181785694,12.947500228881836,1.5833267106413416,12.942500114440918,-0.06600596128481673
5940,2010-04-16,13.2524995803833,13.354999542236328,13.13249969482422,13.332500457763672,7666000.0,-0.008788354987399272,2.5600247194268473,-0.268910822533026,81.40089451734957,66.49678187370282,-0.31286868933350576,-0.4615629259352083,-1.0287757863319626,-1.2117065848876543,22.249111739440576,0.2375001907348615,0.13411647521201076,0.41562461853027344,-0.0016499639797160626,0.8328992010402629,0.2069873272752787,0.6242619097852682,-0.3952407541290075,75.22115977010516,-1.6181705817715368,0.2086372912549943,4,-0.2324995994567871,-0.3137497901916504,-1.1612493991851807,-1.3399996757507324,-1.5874996185302734,4,-0.06187509683365722,-1.062017062676504,13.369999885559082,1.3396215550933692,13.077500343322756,1.9756229181785694,12.947500228881836,-0.06187509683365722
5941,2010-04-19,13.297499656677244,13.297499656677244,13.15250015258789,13.217499732971193,4906800.0,0.0033955916030024014,2.6249910592948735,-0.9999880792017389,81.66660157474026,68.87025202799347,-0.3215275126510413,-0.48184644010236255,-1.0355493047836521,-1.2457537850428153,22.006432754512556,0.1449995040893537,0.15831780098854864,0.4292497158050512,-0.0276738555132372,0.8861732871233396,0.200787930145907,0.6577115014641954,-0.35460225483066843,83.18578095856962,1.1480817329578343,0.22846178565914427,4,-0.27749967575073065,-0.33874988555908025,-1.1818745136260969,-1.384999752044676,-1.5899991989135724,0,-0.05940966213571819,2.5600247194268473,13.2524995803833,-1.062017062676504,13.369999885559082,1.3396215550933692,13.077500343322756,-0.05940966213571819
5942,2010-04-20,13.3774995803833,13.420000076293945,13.27750015258789,13.324999809265135,4743600.0,0.006016162870580377,1.0727146622277708,0.6562477648237406,82.09295249112651,72.57387687794977,-0.35936749853114947,-0.5457209029292596,-1.0758466903008213,-1.3168590201247383,22.094305159088883,0.1424999237060547,0.1776442300767691,0.4812496662139889,-0.028193919421900304,0.9906932518498781,0.2265278733960443,0.7359714590319335,-0.3626657750392077,91.4571939570646,7.743859537827262,0.2547217928179443,4,-0.3437495231628418,-0.4049997329711914,-1.219374418258667,-1.4649996757507324,-1.7649993896484357,1,-0.0788637177794056,2.6249910592948735,13.297499656677244,2.5600247194268473,13.2524995803833,-1.062017062676504,13.369999885559082,-0.0788637177794056
5943,2010-04-21,13.3774995803833,13.392499923706055,13.2475004196167,13.30500030517578,5590000.0,0.0,1.829259669330753,1.380944595821967,82.05121821091954,75.852643355303,-0.2991135370024427,-0.5231204824135904,-1.0315376062135293,-1.3039221548560587,22.098494304976054,0.14499950408935547,0.19473185504998547,0.44987468719482493,-0.09752203426505801,0.9972714086547079,0.17617632646488346,0.7235730479247664,-0.28973584626823445,88.1942954326904,2.5690349778820405,0.2736983607299419,4,-0.2774996757507324,-0.4049997329711914,-1.1743743419647217,-1.4262495040893555,-1.3649997711181658,2,-0.08876845727891813,1.0727146622277708,13.3774995803833,2.6249910592948735,13.297499656677244,2.5600247194268473,13.2524995803833,-0.08876845727891813
5944,2010-04-22,13.460000038146973,13.482500076293945,13.220000267028807,13.30500030517578,4862000.0,0.006167105987777477,1.625000596047034,2.1379487246944646,81.88228493673013,77.74677228963431,-0.3134629125156696,-0.5733902154016466,-1.0696298555329449,-1.374391556994862,22.55688099572722,0.2624998092651385,0.21375267038316714,0.49325013160705566,-0.08958331856597113,1.0760835817800825,0.20183340652054227,0.7846668566935691,-0.3124337624397082,93.57142467888455,6.6969173420439745,0.2914167250865135,4,-0.30499982833862305,-0.4562501907348633,-1.2418749332427979,-1.5062499046325684,-1.5725002288818377,3,-0.1290861950825123,1.829259669330753,13.3774995803833,1.0727146622277708,13.3774995803833,2.6249910592948735,13.297499656677244,-0.1290861950825123
5945,2010-04-23,13.522500038146973,13.550000190734865,13.34000015258789,13.479999542236328,3624800.0,0.004643387802590659,3.307657697311029,0.274197220188394,81.79662016591661,80.37196110928421,-0.31809713151796437,-0.5913903110977046,-1.0864827584350145,-1.4203432269137615,23.54093558752453,0.21000003814697443,0.25774477204226365,0.5082501411437992,-0.0938253680409673,1.1103256503285657,0.20721238655141683,0.8092878957361815,-0.30794700232237204,93.081723283326,6.609687245704976,0.3010377545923829,4,-0.3337497711181623,-0.4850001335144043,-1.1968746185302734,-1.4749999046325684,-1.8924999237060547,4,-0.1231281166319883,1.625000596047034,13.460000038146973,1.829259669330753,13.3774995803833,1.0727146622277708,13.3774995803833,-0.1231281166319883
5946,2010-04-26,13.537500381469727,13.792499542236328,13.522500038146973,13.734999656677244,4511200.0,0.0011092877264142764,-1.3736224119789897,-4.646987546280672,81.75349152542387,82.33824574104621,-0.26800433870595164,-0.5615417310041835,-1.0620546809218965,-1.4183404256618495,25.144696912390973,0.26999950408935547,0.30119200251528433,0.47650046348571706,-0.13606835288895525,1.0890692798603894,0.1702160552983809,0.7827848716730532,-0.31750011444091975,55.45860548484212,-28.894298639609055,0.3062844081873365,4,-0.18000078201293945,-0.3787508010864258,-1.1825001239776611,-1.4900002479553223,-1.7475004196166992,0,-0.1383195100167678,3.307657697311029,13.522500038146973,1.625000596047034,13.460000038146973,1.829259669330753,13.3774995803833,-0.1383195100167678
5947,2010-04-27,13.40999984741211,13.6899995803833,13.3725004196167,13.49250030517578,5900400.0,-0.009418321733319468,-3.0317529518619435,0.4177253697614063,77.87806768276931,82.51183257563244,-0.07599010505135162,-0.39295317397259666,-0.8950690102942342,-1.2793553447097175,26.254341793753532,0.31749916076660156,0.3224123024961223,0.31012492179870677,-0.2864187758822876,0.9066686194797011,0.011853072958208699,0.6083967706392048,-0.07549972534179794,33.18774164638565,-51.8835804804007,0.2982718488404973,4,0.016250133514404297,-0.2512502670288086,-1.0431246757507324,-1.362499713897705,-1.5050001144409162,1,-0.12695745033710715,-1.3736224119789897,13.537500381469727,3.307657697311029,13.522500038146973,1.625000596047034,13.460000038146973,-0.12695745033710715
5948,2010-04-28,13.50749969482422,13.5600004196167,13.364999771118164,13.515000343322756,6455200.0,0.007270682216370616,2.9999804376107955,0.0909164470338023,79.28114437518502,81.08925283112897,-0.1185464948316497,-0.4488854654540777,-0.955972373021833,-1.364527419840897,27.636476717175697,0.19500064849853516,0.35851516649884374,0.36662478446960556,-0.22326204118387416,0.9565116101230853,0.0716813716428657,0.6615681972963454,0.2849998474121076,50.21830423998354,-35.240981285564104,0.2949434128267401,4,-0.04500007629394709,-0.34875011444091975,-1.0856244564056414,-1.4599995613098162,-1.952499389648441,2,-0.14029239658731796,-3.0317529518619435,13.40999984741211,-1.3736224119789897,13.537500381469727,3.307657697311029,13.522500038146973,-0.14029239658731796
5949,2010-04-29,13.672499656677244,13.702500343322756,13.477499961853027,13.542499542236328,5432000.0,0.012215433320812652,1.368406523081222,-17.33184996821337,79.95906032205669,80.929049031652,-0.2638734622244634,-0.5654983483549891,-1.0830740928707439,-1.5118437776401414,29.0317413464476,0.22500038146972834,0.3984000588763603,0.48249974250793315,-0.11290577279595304,1.0779052578118193,0.18479698485599094,0.7802025001598754,0.11144989013672024,73.48065250379324,-9.720485151612934,0.29770275765194265,4,-0.19999980926513494,-0.5137500762939435,-1.2118744850158674,-1.62499952316284,-2.3399991989135724,3,-0.12141158450140566,2.9999804376107955,13.50749969482422,-3.0317529518619435,13.40999984741211,-1.3736224119789897,13.537500381469727,-0.12141158450140566
5950,2010-04-30,12.782500267028807,13.017499923706055,12.670000076293945,12.952500343322756,21079600.0,-0.06509412411751558,1.3166715410144578,-1.3076917433885205,46.20853551825626,76.98926391426488,0.6173682115788068,0.34203748078728147,-0.16425340309207215,-0.611990740000989,28.87184503763704,1.002499580383299,0.3974239678342695,-0.40749964714050435,-1.0029051624443905,0.18790586816338184,-0.7052024047924466,-0.10979688948856214,0.9930702842712424,10.022293475250175,-69.32216892129813,0.29770275765194265,4,0.4487495422363299,0.37624931335449396,-0.28062510490417303,-0.7350001335144025,-1.3524999618530273,4,-0.07001763653956161,1.368406523081222,13.672499656677244,2.9999804376107955,13.50749969482422,-3.0317529518619435,13.40999984741211,-0.07001763653956161
5951,2010-05-03,13.029999732971193,13.029999732971193,12.69499969482422,12.69499969482422,9321600.0,0.019362367359442745,1.0,-1.9705875753121467,51.7534432609379,73.61820733313282,0.36647190971220134,0.11458960665199136,-0.38373288541958495,-0.8478178853397882,28.58838938510423,0.33500003814697266,0.3549710461772424,-0.16900014877319158,-0.7479814854014588,0.40998118785507565,-0.4584908170873252,0.12049051954094203,0.7013479993286111,34.866785818197044,-41.320797294272595,0.2894906683141338,5,0.20125007629394354,0.1287498474121076,-0.5224995613098162,-0.9824995994567889,-1.594999313354494,0,-0.10744433209677717,1.3166715410144578,12.782500267028807,1.368406523081222,13.672499656677244,2.9999804376107955,13.50749969482422,-0.10744433209677717
5952,2010-05-04,12.744999885559082,12.895000457763672,12.630000114440918,12.895000457763672,6590800.0,-0.021872590426149086,2.5333244324070012,-0.44776285111579883,43.36988039420315,69.32028090905322,0.6172241236940081,0.4110143965407538,-0.07119042151773414,-0.5516067086905956,28.29574310658092,0.3999996185302752,0.3213099176998462,-0.44787497520446706,-1.0439614760641795,0.14821152565524542,-0.7459182256343233,-0.14983172477461082,0.9438939405004874,10.72258709334356,-59.87302115522205,0.29804325042985585,5,0.466249942779541,0.42624998092651367,-0.24687480926513672,-0.6974997520446777,-0.9549999237060547,1,-0.07493134031237869,1.0,13.029999732971193,1.3166715410144578,12.782500267028807,1.368406523081222,13.672499656677244,-0.07493134031237869
5953,2010-05-05,12.737500190734865,12.925000190734865,12.572500228881836,12.800000190734865,5532000.0,-0.0005884421256617811,1.2559997558593863,0.4166650772155359,35.77053457257371,64.19675309081362,0.5860189163749485,0.436565343619435,-0.033571906137261465,-0.5325460362482008,28.31159044599565,0.3524999618530291,0.2807680416445333,-0.45262470245361186,-1.0569390597203299,0.15168965481310615,-0.75478188108697,-0.15046752382025375,0.887860012627586,14.601765056870345,-50.5604592374285,0.30215717863335884,5,0.444999694824217,0.43374967575073065,-0.2293751239776629,-0.6900000572204608,-0.8600006103515643,2,-0.06535822926771961,2.5333244324070012,12.744999885559082,1.0,13.029999732971193,1.3166715410144578,12.782500267028807,-0.06535822926771961
5954,2010-05-06,12.93000030517578,13.817500114440918,12.5,12.630000114440918,42867200.0,0.015112864499184697,-3.705354025779841,-4.800003051757784,42.981516356917865,59.88396377870264,0.346913805076527,0.26680159867483333,-0.19825340949590675,-0.7123282625391756,29.450615896915274,1.317500114440918,0.23435024570865615,-0.2658746242523211,-0.8572093845576063,0.3254601360529641,-0.5615420044049646,0.029792755900322376,-0.35750007629394354,32.63759148577003,-29.961247112607595,0.2956673801526428,5,0.2287497520446795,0.2287497520446795,-0.42875027656555,-0.8825001716613752,-0.9724998474121076,3,-0.10634183817069198,1.2559997558593863,12.737500190734865,2.5333244324070012,12.744999885559082,1.0,13.029999732971193,-0.10634183817069198
5955,2010-05-07,12.755000114440918,13.015000343322756,12.550000190734865,12.824999809265135,13837600.0,-0.013534430518521323,1.0666638409697629,-0.2333321677321276,38.82596100129726,55.114238164910795,0.4487900866847916,0.4503195827465447,0.0011711455196454779,-0.5268958213635866,30.19679224720714,0.4650001525878906,0.18024184211253136,-0.43162484169006277,-1.0451825363411587,0.18193285296103312,-0.7384036890156107,-0.12484599436451482,1.0625,19.35484571469107,-38.9610914793322,0.30677884732554794,5,0.403749942779541,0.403749942779541,-0.252500057220459,-0.7074999809265137,-0.5275001525878906,4,-0.11152486428179054,-3.705354025779841,12.93000030517578,1.2559997558593863,12.737500190734865,2.5333244324070012,12.744999885559082,-0.11152486428179054
5956,2010-05-10,13.175000190734865,13.380000114440918,12.9350004196167,13.109999656677244,8441600.0,0.0329282691121604,-1.1445819679288902,-0.9285831062671043,46.341474340905094,51.610172238036995,-0.03133323263584309,0.05125899614301588,-0.3912771960690318,-0.9361109368994249,31.059201700225724,0.625,0.12676039238442272,-0.02324976921081401,-0.6260480412594571,0.5795485028378291,-0.3246489052351347,0.27814936681350666,0.6424999237060529,51.23340661122461,-2.7709856886748554,0.30139913602432156,5,-0.016250133514406073,-0.016250133514406073,-0.6756253242492694,-1.1275000572204608,-0.9875001907348651,0,-0.13244780723314387,1.0666638409697629,12.755000114440918,-3.705354025779841,12.93000030517578,1.2559997558593863,12.737500190734865,-0.13244780723314387
5957,2010-05-11,13.09749984741211,13.239999771118164,13.024999618530273,13.082500457763672,6631200.0,-0.00588237891467025,-2.3076674785058247,0.23075794477536224,45.07909127081364,47.80994411532906,-0.003154429339637943,0.1481698673712728,-0.2921992640576576,-0.8469293429746063,32.529390689299916,0.21500015258789062,0.06263336144699494,-0.1082500934600823,-0.7015703687347319,0.4850701818145673,-0.4049102310974071,0.1884100441772425,0.6946502685546871,45.35102812235115,-4.149762553661539,0.29666013763732435,5,0.06125020980834961,0.06125020980834961,-0.5468747615814209,-1.049999713897705,-0.8949995040893537,1,-0.12693257851985373,-1.1445819679288902,13.175000190734865,1.0666638409697629,12.755000114440918,-3.705354025779841,12.93000030517578,-0.12693257851985373
5958,2010-05-12,13.142499923706055,13.322500228881836,12.982500076293945,13.167499542236328,11283600.0,0.0034357760502541357,1.0298456475571776,-1.6667090539165819,44.34550084803135,43.85288195154847,-0.11775809946240834,0.11414115272898862,-0.31578228602830904,-0.8806263543647805,33.59468445949748,0.3400001525878906,-0.006616380507654895,-0.06649999618530344,-0.6575701881385552,0.5245701957679483,-0.3620350921619302,0.2290350997913233,0.6248071937561033,48.766593388775526,4.640487875249491,0.29553509597662597,5,0.016250133514404297,0.016250133514404297,-0.5637497901916504,-1.0949997901916504,-0.9224996566772479,2,-0.10291040286889619,-2.3076674785058247,13.09749984741211,-1.1445819679288902,13.175000190734865,1.0666638409697629,12.755000114440918,-0.10291040286889619
5959,2010-05-13,12.487500190734865,13.015000343322756,12.452500343322756,13.0,18769600.0,-0.04983829079501989,1.073730823253094,20.500305180437863,34.77941230094153,42.58297937184683,0.3927770276292897,0.7374455328885965,0.35217540479312603,-0.21634103850198905,32.717872428557904,0.689999580383299,-0.08494362673279987,-0.6773747444152818,-1.3446834713229592,-0.010066017507604386,-1.0110291078691205,-0.3437203809614431,1.2554607881927478,3.7735693853503323,-32.7488662006621,0.3336543634538387,5,0.6475000381469709,0.6475000381469709,0.13374996185302557,-0.44000005722046076,-0.36499977111816584,3,-0.04884889697972983,1.0298456475571776,13.142499923706055,-2.3076674785058247,13.09749984741211,-1.1445819679288902,13.175000190734865,-0.04884889697972983
5960,2010-05-14,12.432499885559082,12.515000343322756,12.317500114440918,12.4350004196167,9952400.0,-0.004404428775632074,1.4307663415378162,0.004879092659961498,33.93894432121529,40.60359060076654,0.43908293854344116,0.7671983492009211,0.4202452736281366,-0.15459594932850784,31.655022879895377,0.1975002288818377,-0.18430593630628422,-0.6913750648498542,-1.4326761416373,0.0499260119375915,-1.0620256032435762,-0.32072452645613225,1.2588426679443359,10.823507869944853,-22.34098067754288,0.3706505383937225,5,0.6350002288818359,0.6350002288818359,0.19500017166137695,-0.38499975204467773,-0.47749996185302734,4,-0.03820626842290531,1.073730823253094,12.487500190734865,1.0298456475571776,13.142499923706055,-2.3076674785058247,13.09749984741211,-0.03820626842290531
5961,2010-05-17,12.50749969482422,12.604999542236328,12.302499771118164,12.449999809265135,6457200.0,0.006032560623809413,1.3960417728929428,-22.99504195270928,36.67896003716167,39.86015500553971,0.3153327554597283,0.6640239893222297,0.35478151587677154,-0.22470153503024015,30.612079547390596,0.30249977111816406,-0.306678816322437,-0.5768752574920644,-1.3621103923339852,0.2083598773498565,-0.9694928249130239,-0.18425769007110482,1.101412312335448,20.098022716138207,-12.523883750144986,0.3926175674209603,5,0.5525002479553205,0.5525002479553205,0.15000009536742986,-0.4375000000000018,-0.594999313354494,0,-0.02238654725588851,1.4307663415378162,12.432499885559082,1.073730823253094,12.487500190734865,1.0298456475571776,13.142499923706055,-0.02238654725588851
5962,2010-05-18,12.322500228881836,12.6850004196167,12.297499656677244,12.657500267028807,11486400.0,-0.01479108298670917,-1.012984793276236,-5.826099215497262,32.94964048520774,39.54672232916571,0.4851128387186652,0.8073250026705026,0.545913227190967,-0.036392769038497974,29.135011331550263,0.3875007629394549,-0.31783687191578025,-0.7091247558593743,-1.5511401821149722,0.1328906703962236,-1.1301324689871741,-0.28811704273157446,1.1818987993945118,2.4390788534702854,-26.80212673786501,0.4210077131277992,5,0.7349996566772461,0.7349996566772461,0.36437511444091797,-0.2350001335144043,-0.6199998855590803,1,-0.010955587451759063,1.3960417728929428,12.50749969482422,1.4307663415378162,12.432499885559082,1.073730823253094,12.487500190734865,-0.010955587451759063
5963,2010-05-19,12.1899995803833,12.3100004196167,12.107500076293945,12.154999732971193,8618400.0,-0.01075274059950726,-2.1154100092433645,-0.10447714455707763,28.467677012246426,37.93407351309111,0.5942779002460643,0.8920347252652832,0.6819239512257571,0.0975226694330491,27.62918696281921,0.21500015258789062,-0.36893060531022037,-0.7822504043579102,-1.6867303268721336,0.12222951815631333,-1.234490365615022,-0.3300104431007984,1.193709510733136,9.090851770155608,-13.953135661955292,0.4522399612571116,5,0.5537505149841309,0.7725005149841309,0.5512502193450928,-0.09999990463256836,-0.4249992370605451,2,0.00102549330350854,-1.012984793276236,12.322500228881836,1.3960417728929428,12.50749969482422,1.4307663415378162,12.432499885559082,0.00102549330350854
5964,2010-05-20,11.72249984741211,12.1274995803833,11.707500457763672,12.02750015258789,11146400.0,-0.03835108687973321,-1.5074643011683253,-8.714332425068562,32.45032129671945,37.225669101471354,0.9750140477639064,1.2887668707579074,1.1440275818919297,0.5630145445531269,25.751170369578745,0.4824991226196289,-0.38840144752161265,-1.1628751277923577,-2.194881718358353,-0.1308685372263625,-1.6788784230753553,-0.6468718325093601,1.5080641619256276,1.5344644740449354,-22.20010111705425,0.5160032952829975,5,0.8212504386901855,1.0400004386901855,1.0787503719329834,0.41625022888183594,0.03999996185302557,3,0.04243978896075884,-2.1154100092433645,12.1899995803833,-1.012984793276236,12.322500228881836,1.3960417728929428,12.50749969482422,0.04243978896075884
5965,2010-05-21,11.857500076293945,11.875,11.4399995803833,11.585000038146973,10212400.0,0.01151633445417688,1.829272074854933,-0.893441854066088,29.836637162626445,35.39179830388483,0.7814979094342309,1.0778977099386324,1.0071035792881116,0.42665134465315724,23.756977831457615,0.4350004196166992,-0.38822216226434847,-0.9446249008178711,-2.0275950692797835,0.13834526764404131,-1.4861099850488273,-0.4031398165869149,1.1598350358234217,33.53415377356034,10.744759028359564,0.5414850842309566,5,0.523749828338623,0.7712497711181641,1.1112499237060547,0.4387497901916504,-0.375,4,0.022348753246272723,-1.5074643011683253,11.72249984741211,-2.1154100092433645,12.1899995803833,-1.012984793276236,12.322500228881836,0.022348753246272723
5966,2010-05-24,11.664999961853027,11.829999923706055,11.635000228881836,11.797499656677244,6731600.0,-0.016234460316451815,-1.0259796878870449,-0.48623734413113506,30.81705650426086,33.80712777426786,0.823923550482542,1.1836061430604303,1.1940332909225795,0.6162560995233726,20.966343435035245,0.22249984741210938,-0.4304247648271833,-1.0434999942779548,-2.181168825599906,0.09416883704399659,-1.6123344099389296,-0.47466557861698,1.0999614651868885,18.07230761452893,-5.985546370142753,0.5688344156609755,5,0.716249942779541,0.963749885559082,1.3143749237060547,0.6350002288818359,-0.25,0,0.024860691196004092,1.829272074854933,11.857500076293945,-1.5074643011683253,11.72249984741211,-2.1154100092433645,12.1899995803833,0.024860691196004092
5967,2010-05-25,11.707500457763672,11.71500015258789,11.40250015258789,11.5024995803833,8265600.0,0.003643420149989751,1.840905642710686,-1.5471799965451927,31.929837711477163,32.42760964798406,0.6297403666078623,1.061439485608144,1.1441653386788033,0.570479213922102,19.356706928980465,0.3125,-0.44997917942439614,-0.9158745288848884,-2.0868257343084107,0.25507667653863386,-1.5013501315966504,-0.3303989261731264,0.8454670738111858,33.60883916589514,8.009723146812767,0.5854756027117615,5,0.5012497901916504,0.9024996757507324,1.281874418258667,0.5924997329711914,-0.2525005340576172,1,0.017510135869361676,-1.0259796878870449,11.664999961853027,1.829272074854933,11.857500076293945,-1.5074643011683253,11.72249984741211,0.017510135869361676
5968,2010-05-26,11.612500190734865,11.887499809265135,11.600000381469727,11.81999969482422,10923600.0,-0.008114479036027578,-1.4731226901510177,-1.0121883708055954,26.06722248265639,31.45958855706349,0.5418699391687056,1.0616218747889938,1.2307841115518343,0.6641322369742415,17.534545324768462,0.2874994277954084,-0.5315394881360245,-0.9161248207092267,-2.0925146722577406,0.2602650308392871,-1.5043197464834837,-0.3279298949349698,0.7333832126223392,28.965545364021306,4.080907238250326,0.5881949257742571,5,0.43125009536742986,0.9974999427795392,1.3906247615814191,0.7012500762939435,-0.24499988555908558,2,0.007750282119237228,1.840905642710686,11.707500457763672,-1.0259796878870449,11.664999961853027,1.829272074854933,11.857500076293945,0.007750282119237228
5969,2010-05-27,12.012499809265135,12.012499809265135,11.75749969482422,11.789999961853027,6697200.0,0.03444560705793687,1.2921374320640573,-1.0722909839644366,37.53148485524011,31.858759727510694,0.07532719683298517,0.559572314517359,0.8220425452607554,0.2613054743814178,15.052585440967214,0.3999996185302699,-0.6024693652964057,-0.4331252098083507,-1.4987259239174424,0.6324755043007411,-0.9659255668628965,0.0996751472461952,0.1635746089535921,100.0,71.34183706967144,0.5328003570545459,5,0.03125047683715998,0.5975003242492694,1.023750066757204,0.30125045776367365,-0.6374998092651349,3,-0.02060349384992166,-1.4731226901510177,11.612500190734865,1.840905642710686,11.707500457763672,-1.0259796878870449,11.664999961853027,-0.02060349384992166
5970,2010-05-28,11.887499809265135,12.0,11.824999809265135,11.947500228881836,5757600.0,-0.010405827428491499,1.1212149235615625,-0.2696649921991632,26.001864330494115,30.672415760103192,0.12839058362606082,0.6472690206266858,0.9381185247179342,0.38188448803864006,15.761580672802259,0.1875,-0.6873039260689282,-0.5133751869201681,-1.5944677838832995,0.5677174100429632,-1.0539214854017338,0.02717111156139751,0.14933124114004137,79.50818518802241,51.48711421729803,0.540546298481566,5,0.15625047683715998,0.7225003242492694,1.1918752193450945,0.4825000762939471,-0.2974996566772443,4,-0.010515247277024131,1.2921374320640573,12.012499809265135,-1.4731226901510177,11.612500190734865,1.840905642710686,11.707500457763672,-0.010515247277024131
5971,2010-06-01,11.630000114440918,11.93000030517578,11.614999771118164,11.822500228881836,6774800.0,-0.021661383718679095,-1.831455280336362,3.2083128029880634,24.366818599329847,29.718768883894537,0.2775100852093981,0.8374426206101884,1.1867418404838865,0.6342592372833913,16.730129596669336,0.3150005340576154,-0.6922796405981391,-0.7008749008178707,-1.7917042248707098,0.3899544232349683,-1.2462895628442912,-0.15546023879145032,-0.22749996185302734,37.29509670419362,10.992493984464936,0.5454146620264199,6,0.22625017166137695,0.9800000190734863,1.4831249713897705,0.7775001525878924,-0.11250019073486328,1,-0.012682720266169456,1.1212149235615625,11.887499809265135,1.2921374320640573,12.012499809265135,-1.4731226901510177,11.612500190734865,-0.012682720266169456
5972,2010-06-02,11.789999961853027,11.797499656677244,11.522500038146973,11.65250015258789,6782800.0,0.013757510390170813,2.606571319579566,-0.7142842988144721,27.287993632562305,29.587692952818514,0.03803090150874411,0.6347733364209116,1.014786719920055,0.4709309153635708,17.590156724861895,0.27499961853027166,-0.6886546964193396,-0.49312505722045863,-1.5912105768500542,0.6049604624091369,-1.0421678170352564,0.05591770259433915,-0.3769498062133785,54.59184666466869,29.844806958047496,0.5490427598147976,6,-0.02500009536743164,0.820000171661377,1.4681246280670166,0.7387499809265137,-0.22500038146972656,2,-0.03180661587899292,-1.831455280336362,11.630000114440918,1.1212149235615625,11.887499809265135,1.2921374320640573,12.012499809265135,-0.03180661587899292
5973,2010-06-03,11.904999732971193,11.962499618530273,11.68000030517578,11.779999732971193,6633200.0,0.009754009456340196,1.3541631897257886,0.9090921701496057,38.051272661258004,30.210020882211694,-0.13594346771952637,0.4787527775907616,0.8910975545674766,0.3554330763698186,18.109907015735455,0.28249931335449396,-0.7044138425694033,-0.3365002632141092,-1.425138250962748,0.7521377245345295,-0.8808192570884295,0.20781873066021106,-0.4816105743408219,78.06119867186257,48.56839592727083,0.5443189938743196,6,-0.1974997520446795,0.7050004005432111,1.387500047683714,0.6249999999999982,-0.4025001525878924,3,-0.037799228841547405,2.606571319579566,11.789999961853027,-1.831455280336362,11.630000114440918,1.1212149235615625,11.887499809265135,-0.037799228841547405
5974,2010-06-04,11.55500030517578,11.827500343322756,11.529999732971193,11.725000381469727,6252800.0,-0.029399364606962686,-1.7045359966708717,-1.3600006103515767,33.94327791142986,30.6663142987454,0.209867275406328,0.7593934263619015,1.2304986643711633,0.7018562922411213,17.58131049302431,0.375,-0.7015319818550072,-0.6177496910095233,-1.6969402331855878,0.4614408511665413,-1.1573449620975556,-0.07815441992149097,-0.11004672814941152,6.806339188527574,-24.013296599836902,0.5395952710880324,6,0.1524996757507342,1.0549998283386248,1.7556242942810076,1.068749427795412,0.21999931335449396,4,-0.01622674124171286,1.3541631897257886,11.904999732971193,2.606571319579566,11.789999961853027,-1.831455280336362,11.630000114440918,-0.01622674124171286
5975,2010-06-07,11.332500457763672,11.614999771118164,11.332500457763672,11.574999809265135,6718000.0,-0.019255719734809884,-1.3298974748209644,1.4264661333572433,29.60070174555561,30.531163770000376,0.3912035173965194,0.9168672460016758,1.4429811787248745,0.9211662652669546,17.17640155036092,0.2824993133544922,-0.6791060405863227,-0.7691245555877693,-1.8739395577704325,0.335690446594894,-1.3215320566791,-0.21671705449643852,0.6299991607666016,0.0,-30.846696655013115,0.5524075010913316,6,0.3399996757507324,1.242499828338623,1.9831242561340332,1.3474993705749512,0.4399995803833008,0,0.003750235210201236,-1.7045359966708717,11.55500030517578,1.3541631897257886,11.904999732971193,2.606571319579566,11.789999961853027,0.003750235210201236
5976,2010-06-08,11.43000030517578,11.454999923706055,11.232500076293944,11.342499732971193,8149200.0,0.008603559980031816,2.236365906269316,-0.3608280668084936,34.019694359711266,30.76337006424861,0.28704972589146216,0.7187859250910158,1.3354232902678422,0.8193744839550909,16.059682458255963,0.22249984741211115,-0.646610772805456,-0.5843747138977076,-1.6046554951851455,0.43590606738973037,-1.0945151045414256,-0.07423432325398949,0.5198993301391628,27.05484283959965,-7.080150329542356,0.5101403906437186,6,0.19249963760375977,1.0949997901916522,1.7649993896484393,1.3049993515014666,0.36499977111816584,1,0.013998236495204486,-1.3298974748209644,11.332500457763672,-1.7045359966708717,11.55500030517578,1.3541631897257886,11.904999732971193,0.013998236495204486
5977,2010-06-09,11.4350004196167,11.672499656677244,11.404999732971193,11.44499969482422,8233600.0,0.0004374553199841813,-6.642784158254261,-0.11427668363290087,35.83490728421364,31.84866837553275,0.267456379716009,0.6143473496259588,1.319248732506228,0.8106267862442156,14.635357404575956,0.26749992370605113,-0.6170682751620085,-0.4962496280670159,-1.4103429620689791,0.41784370593494735,-0.9532962950679984,-0.03920296106603338,0.48620323333740245,27.739790452799802,-9.168075624343494,0.4570466670009818,6,0.18749952316284002,1.0899996757507324,1.7599992752075195,1.2999992370605469,-0.03500080108642578,2,0.007214648103364141,2.236365906269316,11.43000030517578,-1.3298974748209644,11.332500457763672,-1.7045359966708717,11.55500030517578,0.007214648103364141
5978,2010-06-10,11.789999961853027,11.797499656677244,11.510000228881836,11.59749984741211,4840000.0,0.031044995995568758,1.7710854448269668,-19.251406771575024,51.322235959124065,33.38097405374208,-0.06673486581196819,0.16108554705813383,0.9551963843329077,0.45713927265033405,12.837134682615567,0.3624992370605451,-0.5693413625992196,-0.07362508773803711,-0.7889172956406991,0.6416671201646249,-0.43127119168936723,0.284021016213293,0.10365554803466814,93.69741770756005,50.153973301845475,0.35764610395133073,6,-0.1737499237060547,0.7350001335144043,1.401249885559082,0.9449996948242188,-0.35999965667724787,3,-0.019084001882758606,-6.642784158254261,11.4350004196167,2.236365906269316,11.43000030517578,-1.3298974748209644,11.332500457763672,-0.019084001882758606
5979,2010-06-11,11.8774995803833,11.895000457763672,11.7475004196167,11.767499923706055,5249200.0,0.007421511349735566,1.034463481206222,0.5714264482217081,50.399191984104654,36.09178823747658,-0.1960107455485467,0.026923423723580697,0.8593934825549532,0.3688017475462608,12.694080515243385,0.14750003814697266,-0.5234999324636789,0.0443745613098141,-0.6081785220555425,0.6969276446751707,-0.2819019803728633,0.3706511029924915,-0.6449995040893572,97.35835965233014,50.3780702738661,0.32627654168267817,6,-0.2799997329711914,0.6475005149841309,1.299375295639038,0.877500057220459,-0.2974996566772461,4,-0.03157230168370995,1.7710854448269668,11.789999961853027,-6.642784158254261,11.4350004196167,2.236365906269316,11.43000030517578,-0.03157230168370995
5980,2010-06-14,11.957500457763672,12.042499542236328,11.88249969482422,11.947500228881836,7974400.0,0.0067354982283054365,-1.2856909306413045,0.09091145539824697,56.11286566001666,39.61912679977512,-0.29618479768928374,-0.09537788646949963,0.7688657135605705,0.2910941483000755,12.790821694417057,0.16499996185302734,-0.44754267739758724,0.14812541007995605,-0.4443909095265486,0.7406417296864607,-0.14813274972329715,0.44438356988320926,-0.7117503738403332,89.50627894874411,37.26367260280267,0.2962581598032527,6,-0.32000064849853516,0.34874963760375977,1.201249599456787,0.8099994659423828,-0.6400003433227539,0,-0.015262457223232273,1.034463481206222,11.8774995803833,1.7710854448269668,11.789999961853027,-6.642784158254261,11.4350004196167,-0.015262457223232273
5981,2010-06-15,12.227499961853027,12.234999656677244,11.994999885559082,12.024999618530273,6448800.0,0.022579928392480353,1.2068971565124176,20.249570856379936,59.923662316039916,43.245312209050404,-0.5280454095474543,-0.40836700702213236,0.48908363061983273,0.030130647219612783,12.735000471412505,0.27749919891357244,-0.42847911378508385,0.4321249008178718,-0.10121403084527003,0.9654638324810136,0.1654554349863009,0.6987943666494427,-0.9498798995971693,99.09642222727805,42.65865399762127,0.2666694658315705,6,-0.4937500953674334,0.0787501335144043,0.9312500953674316,0.5425000190734863,-0.5900001525878924,1,-0.03721119812926188,-1.2856909306413045,11.957500457763672,1.034463481206222,11.8774995803833,1.7710854448269668,11.789999961853027,-0.03721119812926188
5982,2010-06-16,12.1875,12.239999771118164,12.09000015258789,12.140000343322756,3509600.0,-0.0032713115500158096,-1.0338926066013643,0.2345658081257536,61.20858344843738,45.81834674095922,-0.4757618324475903,-0.3994810974063814,0.5180703538261024,0.08261836409545964,12.484827327070276,0.14999961853027344,-0.36611994819125115,0.39887495040893484,-0.10919244011113172,0.9069423409290014,0.14484125514890067,0.652908645668969,-0.8524371620788589,92.80824602199984,31.536550230870844,0.2540336952600335,6,-0.4512500762939453,0.09000015258789062,0.971250057220459,0.5824999809265137,-0.3824996948242205,2,-0.03220512194511216,1.2068971565124176,12.227499961853027,-1.2856909306413045,11.957500457763672,1.034463481206222,11.8774995803833,-0.03220512194511216
5983,2010-06-17,12.202500343322756,12.2524995803833,12.1274995803833,12.2524995803833,3200000.0,0.0012307974008414213,4.0000762951094835,-1.0526231252635192,54.357813616904444,48.08662848601195,-0.4963167855140753,-0.4358427824092228,0.4944218767113302,0.07920206945033037,12.813076768287251,0.125,-0.268906325183611,0.4132502555847193,-0.09692261079665343,0.923423121966092,0.15816382239403204,0.6683366887754065,-0.795042550745853,90.09914452438991,32.33311931410564,0.2550864331906867,6,-0.46000051498413264,0.07499980926513494,0.9562497138977033,0.6599998474121076,-0.29500007629394887,3,-0.06576526959342499,-1.0338926066013643,12.1875,1.2068971565124176,12.227499961853027,-1.2856909306413045,11.957500457763672,-0.06576526959342499
5984,2010-06-18,12.220000267028807,12.297499656677244,12.135000228881836,12.199999809265135,5180000.0,0.0014341260572574566,-1.166664547385046,-0.40001525902191093,58.02173044747493,51.24452056400299,-0.45769824215995314,-0.43654192894320154,0.46757350961657274,0.07570105430593799,13.119271986229386,0.16249942779540838,-0.18541316514771644,0.40587515830993404,-0.13799546650727557,0.9497457831271436,0.13393984590132924,0.6778104707185388,-0.728038295671265,81.32544656091206,25.22283351508524,0.2719353124086046,6,-0.4550004005432129,-0.09625005722045721,0.9387497901916522,0.6912498474121112,-0.3125,4,-0.064648113305247,4.0000762951094835,12.202500343322756,-1.0338926066013643,12.1875,1.2068971565124176,12.227499961853027,-0.064648113305247
5985,2010-06-21,12.1225004196167,12.350000381469727,12.052499771118164,12.3125,4320800.0,-0.007978710743172024,1.2452847163992184,-9.499761586877742,62.87583524483894,54.45075844012828,-0.264128024076804,-0.3353653424644243,0.5503694721057677,0.18485891708864877,12.741853596110628,0.2975006103515625,-0.1579217938485904,0.29512529373169016,-0.26583819209035475,0.8560887795537351,0.014643550820668594,0.5756070366427117,-0.5338739260207923,35.915593224892206,-21.633864143598316,0.28048174291102246,6,-0.24500036239624023,-0.16375017166137695,1.0124998092651367,0.8737497329711914,0.0974998474121076,0,-0.044751534512860625,-1.166664547385046,12.220000267028807,4.0000762951094835,12.202500343322756,-1.0338926066013643,12.1875,-0.044751534512860625
5986,2010-06-22,11.954999923706055,12.267499923706055,11.93000030517578,12.020000457763672,3345200.0,-0.013817322343795846,-4.869570265204765,0.3421088295378685,54.296875970128134,56.502088294118785,-0.016008118240932845,-0.1528621345276715,0.700835938422463,0.3655169306777708,12.300101777956188,0.3374996185302752,-0.08707683265916089,0.11312479972839284,-0.44515216421888937,0.6714017636756751,-0.16601368224524826,0.39226328170203395,-0.2597810858078127,5.952289045009277,-49.824405963534346,0.27913848197364083,6,-0.024999618530273438,0.003750324249267578,1.1125001907348633,1.0537500381469727,0.3500003814697248,1,-0.053324953018277554,1.2452847163992184,12.1225004196167,-1.166664547385046,12.220000267028807,4.0000762951094835,12.202500343322756,-0.053324953018277554
5987,2010-06-23,11.912500381469727,12.0,11.835000038146973,11.954999923706055,3301600.0,-0.003554959640949429,1.4905711982495538,0.6538337392529123,50.20299466819594,56.37772815068233,0.11325816617612361,-0.09930866225463042,0.7252952045861569,0.4225773037108027,11.438739729989193,0.16499996185302734,0.024329606676834814,0.060375261306763406,-0.4950340572459524,0.6157845798594792,-0.2173293979695945,0.3380799205831213,-0.1256121274714772,15.048600321841722,-36.34326263203474,0.27770465927635785,6,0.13625001907348633,0.0462498664855957,1.1474995613098145,1.0962495803833008,0.6124992370605469,2,-0.02308504204812989,-4.869570265204765,11.954999923706055,1.2452847163992184,12.1225004196167,-1.166664547385046,12.220000267028807,-0.02308504204812989
5988,2010-06-24,11.702500343322756,11.907500267028807,11.6875,11.84000015258789,3227600.0,-0.01762854408581027,-1.6268610828014387,3.235324477156407,54.31918245931327,56.81328264792773,0.34591809864154044,0.12414463498073935,0.9102518630249801,0.6430311055502536,11.20237050005878,0.22500038146972656,0.11318300395986469,-0.15412478446960343,-0.7027767484609537,0.3945271795217469,-0.4284507664652786,0.12020119752607172,0.6475000381469709,2.2642014619641593,-52.50504433699925,0.274325981995675,6,0.3162498474121076,0.08874988555908025,1.3549995422363263,1.329999923706053,1.0050001144409162,3,0.008758808702920451,1.4905711982495538,11.912500381469727,-4.869570265204765,11.954999923706055,1.2452847163992184,12.1225004196167,0.008758808702920451
5989,2010-06-25,11.765000343322756,11.854999542236328,11.675000190734865,11.720000267028807,10340800.0,0.005340739001615358,-1.666652538182273,-0.3272737361197146,63.97415126048359,57.686758825757394,0.29701632320113625,0.044429827948265554,0.8134888213744258,0.5890593509225859,11.326271909935196,0.17999935150146307,0.20124011342295134,-0.07924981117248286,-0.6242511205060506,0.46575149816108485,-0.3517504658392667,0.193250843494301,0.5717500305175758,13.333352171339232,-46.36597474570536,0.27250065466678425,6,0.24749994277953924,0.026249885559080255,1.088124752044676,1.197499752044676,0.8999996185302717,4,0.01211219035679223,-1.6268610828014387,11.702500343322756,1.4905711982495538,11.912500381469727,-4.869570265204765,11.954999923706055,0.01211219035679223
5990,2010-06-28,11.762499809265135,11.832500457763672,11.645000457763672,11.8100004196167,3504800.0,-0.00021254007519344587,3.0540239602449635,-1.055567329292543,61.44576335619743,57.85588116355267,0.3005535229157328,0.03908966635632716,0.7847787932288135,0.5978050152547301,11.48886895695173,0.1875,0.21590044100471495,-0.07550034523010396,-0.6212797233269995,0.4702790328667916,-0.34839003427855175,0.19738934381834383,0.5477805572509773,18.875414025228824,-43.096249408432,0.27288968904844774,6,0.23500061035156428,0.028750419616700995,0.89062547683716,1.00000047683716,0.8874998092651385,0,0.012327350487985278,-1.666652538182273,11.765000343322756,-1.6268610828014387,11.702500343322756,1.4905711982495538,11.912500381469727,0.012327350487985278
5991,2010-06-29,11.482500076293945,11.670000076293945,11.385000228881836,11.642499923706055,6722000.0,-0.023804441021171185,1.6511594897180675,3.3683745583037608,51.374809196125675,56.76323957996248,0.5182623727025284,0.3240886763396631,1.0282201395451693,0.8876345046263268,11.422738702969095,0.377499580383299,0.2209238555794073,-0.34812507629394496,-0.9095022065475753,0.21325205395968538,-0.628813641420761,-0.0674365111671289,0.787863495697021,15.853639625725336,-48.36416549019066,0.28068856512681556,6,0.38500022888183594,0.3087501525878906,1.0224997997283936,1.146249771118164,1.2375001907348615,1,0.06422818949136855,3.0540239602449635,11.762499809265135,-1.666652538182273,11.765000343322756,-1.6268610828014387,11.702500343322756,0.06422818949136855
5992,2010-06-30,11.414999961853027,11.800000190734865,11.362500190734865,11.4399995803833,6136000.0,-0.005878520704761359,-5.730812682483275,0.1562477648236893,36.979171495744865,54.83227934427808,0.5192660203156922,0.38162012343646445,1.055044724138174,0.9645519104808997,10.966445382590717,0.4375,0.20049021220669871,-0.396875190734864,-0.9882158591925965,0.19446547772286848,-0.6925455249637302,-0.10120485650599775,0.7845345426892081,9.632984177757605,-48.755045576947666,0.29567033422886657,6,0.4412503242492676,0.3762502670288086,1.0899999141693115,1.213749885559082,1.3024997711181658,2,0.0779676168459904,1.6511594897180675,11.482500076293945,3.0540239602449635,11.762499809265135,-1.666652538182273,11.765000343322756,0.0779676168459904
5993,2010-07-01,11.454999923706055,11.537500381469727,11.287500381469727,11.43000030517578,4658000.0,0.003504157861296653,1.631571550469307,-1.000000000000071,34.829465333189944,52.255360998246424,0.40463392815258814,0.3227250208241639,0.9739953941774466,0.9361735889184164,11.078385628974278,0.25,0.1431136228567258,-0.33437523841857875,-0.9447350519570872,0.2759845751199297,-0.639555145187833,-0.02919533164932453,0.6608311494554435,29.51538148709555,-22.954096235088624,0.30517990676925383,7,0.3637504577636719,0.33625030517578125,0.9543752670288086,1.1550002098083496,1.3874998092651385,3,0.09340896568753876,-5.730812682483275,11.414999961853027,1.6511594897180675,11.482500076293945,3.0540239602449635,11.762499809265135,0.09340896568753876
5994,2010-07-02,11.36750030517578,11.477499961853027,11.274999618530273,11.47249984741211,2560000.0,-0.007638552519690145,2.521752110526927,-4.200045777065463,28.928560237492135,48.48344155298566,0.40061866102534793,0.41682838251546706,1.015922899093555,1.0340258288611341,10.856073070990668,0.2025003433227539,0.077633236779997,-0.4124998569488536,-1.0434306219008658,0.21843090800315856,-0.7279652394248597,-0.09703447447284752,0.6489310849827064,16.592026439404247,-29.90401315613602,0.31546538247600636,7,0.4037494659423846,0.42374992370605646,0.9593749046325701,1.2424998283386248,1.3324995040893555,4,0.11787993108544459,1.631571550469307,11.454999923706055,-5.730812682483275,11.414999961853027,1.6511594897180675,11.482500076293945,0.11787993108544459
5995,2010-07-06,11.375,11.53499984741211,11.282500267028807,11.452500343322756,6940400.0,0.000659748812217309,1.082476335049311,0.73810172570391,12.527467920905806,43.84239621418319,0.308362909833658,0.4349774166487155,0.9599837694343556,1.0368278813526466,10.10133883188465,0.25249958038330256,0.029309510025283814,-0.40712513923645055,-1.0319667745223757,0.21771649604947463,-0.7195459568794131,-0.09470432159348796,0.5376309421305354,19.047670948205486,-19.935763339224373,0.3124208176429624,7,0.2624998092651367,0.41625022888183594,0.9518752098083496,1.2350001335144043,1.0850000381469727,1,0.11340659005301346,2.521752110526927,11.36750030517578,1.631571550469307,11.454999923706055,-5.730812682483275,11.414999961853027,0.11340659005301346
5996,2010-07-07,11.59000015258789,11.604999542236328,11.354999542236328,11.354999542236328,6414400.0,0.018901112315419022,-1.127654048438413,-3.032252507229365,27.23810105096726,41.290741367824445,0.040390140361420634,0.2451474906169171,0.6975602064710404,0.8298517511273538,8.992935204358448,0.25,-0.029721713152659035,-0.20012497901916504,-0.8098995176481854,0.4096495596098553,-0.5050122483336761,0.104762290295346,0.23336240423860843,60.000036330410346,26.675653433675727,0.3048872693145104,7,0.0012497901916503906,0.2012500762939453,0.736875057220459,1.0199999809265137,0.8175001144409162,2,0.09145810629741002,1.082476335049311,11.375,2.521752110526927,11.36750030517578,1.631571550469307,11.454999923706055,0.09145810629741002
5997,2010-07-08,11.517499923706055,11.672499656677244,11.425000190734865,11.637499809265135,9631200.0,-0.006255412245671721,1.6052632899828954,-0.5106364846438467,24.999982597182452,38.033052494254356,0.05695678147720962,0.3416624904791554,0.7249271501505739,0.9103951399928754,8.435747240771336,0.24749946594237926,-0.09915016478377758,-0.2767501831054684,-0.8774584190226893,0.3239580528117525,-0.5771043010640788,0.02360393485314205,0.22909182175897236,61.00636022734661,33.42342337261381,0.3003541179586105,7,0.047499656677246094,0.27375030517578125,0.7156252861022949,1.0925002098083496,0.7799997329711896,3,0.10440636868142628,-1.127654048438413,11.59000015258789,1.082476335049311,11.375,2.521752110526927,11.36750030517578,0.10440636868142628
5998,2010-07-09,11.5649995803833,11.604999542236328,11.475000381469727,11.475000381469727,4400000.0,0.004124129107175412,-1.8888959532059637,-0.7499940395298492,26.607111960032952,33.88115923864873,-0.013520320948002151,0.29138135988744196,0.628772415473593,0.8689014257895593,8.231545324916075,0.12999916076660156,-0.13971109360335987,-0.21800050735473597,-0.8274084700739568,0.39140745536448485,-0.5227044887143464,0.08670347400487444,0.11556926731086037,72.95595824466396,50.0159536218346,0.30470398135961063,7,-0.011249542236328125,0.22625064849853516,0.6225004196166992,1.0450005531311035,0.9525003433227539,4,0.09965414564673036,1.6052632899828954,11.517499923706055,-1.127654048438413,11.59000015258789,1.082476335049311,11.375,0.09965414564673036
5999,2010-07-12,11.5024995803833,11.592499732971193,11.44499969482422,11.517499923706055,5684400.0,-0.005404237117830335,-1.2692293584712502,-0.16667196490447278,27.289342740126912,30.086001392418666,0.008748064721636695,0.34187493612291675,0.6355686639534106,0.9364263108151825,8.347655137691246,0.14750003814697266,-0.17273791388432969,-0.26175050735473704,-0.8818973387605347,0.3583963240510606,-0.5718239230576359,0.048322908348161775,0.17000007629394354,56.410168629446055,33.661069318860825,0.3100734157028985,7,0.03500032424926758,0.28875064849853516,0.6562504768371582,1.1075005531311035,1.25,0,0.11649643133855592,-1.8888959532059637,11.5649995803833,1.6052632899828954,11.517499923706055,-1.127654048438413,11.59000015258789,0.11649643133855592
6000,2010-07-13,11.774999618530273,11.802499771118164,11.5649995803833,11.585000038146973,5066400.0,0.023690506245416687,-1.065214596990542,-12.666348782503656,43.877537780442026,29.25297123512048,-0.29255801090081945,0.05797370273595703,0.3380745879523275,0.6708262432324723,8.663583556012636,0.3000001907348633,-0.19469256922449318,0.01987457275390625,-0.5936346530968102,0.6333837986046227,-0.28688004017145197,0.32662918567926447,-0.5,93.85471764861329,66.1314035432306,0.30675461292535805,7,-0.2362499237060547,0.0162506103515625,0.38375043869018555,0.8350005149841309,1.125,1,0.07855628201288356,-1.2692293584712502,11.5024995803833,-1.8888959532059637,11.5649995803833,1.6052632899828954,11.517499923706055,0.07855628201288356
6001,2010-07-14,11.772500038146973,11.859999656677244,11.702500343322756,11.772500038146973,2934400.0,-0.0002122785956925055,-1.2500000000000064,0.0,45.10488088068863,30.155827833447564,-0.2733405659781081,0.025969531367561416,0.30705689396725333,0.6781656667730687,8.89180292241285,0.15749931335448863,-0.2411299528746973,0.04012498855590785,-0.5319776965520102,0.6122276736638259,-0.24592635399805118,0.3261763311098669,-0.486950416564941,79.88512047004168,48.47001916542562,0.28605134255395914,7,-0.2050004005432129,0.01875019073486328,0.35125017166137695,0.8025002479553223,0.9600000381469727,2,0.05839881059862062,-1.065214596990542,11.774999618530273,-1.2692293584712502,11.5024995803833,-1.8888959532059637,11.5649995803833,0.05839881059862062
6002,2010-07-15,11.795000076293945,11.824999809265135,11.649999618530273,11.762499809265135,3727600.0,0.0019112370417553315,2.78379883084357,100.0,53.722325201192675,32.25503448544787,-0.26403507641765245,-0.028926378805858022,0.2597977828650926,0.66180313898899,9.041923238135466,0.1750001907348615,-0.2834326156992244,0.08225002288818395,-0.4496309303415753,0.6141309761179432,-0.18369045372669568,0.3481904995030636,-0.48647245330810485,84.3374490703401,47.201109783485215,0.2659404766148796,7,-0.22750043869018555,0.017499923706054688,0.278749942779541,0.7300000190734863,1.0199995040893555,3,0.0519287992177202,-1.2500000000000064,11.772500038146973,-1.065214596990542,11.774999618530273,-1.2692293584712502,11.5024995803833,0.0519287992177202
6003,2010-07-16,11.399999618530273,11.802499771118164,11.392499923706055,11.802499771118164,5888400.0,-0.03348880501981166,1.037265550216561,-12.384518325067546,38.412674000170725,33.308824903523266,0.13672077570025465,0.319237606825272,0.6251805239640191,1.0617443811351492,9.431861140424436,0.4099998474121094,-0.29830881883699867,-0.27262539863586355,-0.7688255964162565,0.22357479914452938,-0.52072549752606,-0.024525299745667084,-0.06941311419677731,1.6042137129265333,-36.95086999622753,0.24810009889019685,7,0.17125034332275213,0.41250038146972656,0.6737504005432129,1.1250004768371582,1.2850008010864258,4,0.07872807615608313,2.78379883084357,11.795000076293945,-1.2500000000000064,11.772500038146973,-1.065214596990542,11.774999618530273,0.07872807615608313
6004,2010-07-19,11.43000030517578,11.5,11.292499542236328,11.420000076293945,4059600.0,0.0026316392674909928,1.7666798062128861,-0.02484527972855984,39.62560024947287,36.319728495586276,0.13021114571270687,0.239285822917795,0.5590942745951697,1.0343543498611165,9.830081462012286,0.20750045776367188,-0.28097858875955595,-0.20312471389770614,-0.6378203998392564,0.23157097204384414,-0.4204725568684804,0.014223129073068108,0.42999935150146484,24.229204442524722,-16.12060552322222,0.21734784297077475,7,0.14624929428100764,0.3824996948242205,0.6406247615814227,1.0949997901916522,1.1300001144409197,0,0.09514432104064152,1.037265550216561,11.399999618530273,2.78379883084357,11.795000076293945,-1.2500000000000064,11.772500038146973,0.09514432104064152
6005,2010-07-20,11.579999923706055,11.582500457763672,11.212499618530273,11.274999618530273,4446400.0,0.013123325855236567,1.3870916138559035,30.499332443263093,53.31069125689429,39.2166829629115,0.013800059577029344,0.04907568169296361,0.3796497382231596,0.8869060954319927,10.397131604430676,0.37000083923339844,-0.2587185039522808,-0.026000070571900125,-0.39483329939081635,0.3428331582470161,-0.21041668498135735,0.1584165438375571,0.2686497306823714,56.756800544367735,12.758633923347759,0.18441661440945784,7,-0.04375028610229492,0.2012500762939453,0.4812500476837158,0.945000171661377,1.0349998474121094,1,0.10125212991383159,1.7666798062128861,11.43000030517578,1.037265550216561,11.399999618530273,2.78379883084357,11.795000076293945,0.10125212991383159
6006,2010-07-21,11.317500114440918,11.61750030517578,11.300000190734865,11.609999656677244,4157200.0,-0.022668377460673295,1.0650357588125476,-0.9590139330114757,47.07646554189305,41.66962551232379,0.26103093271079203,0.2754913927735121,0.5955073391871064,1.1493390516277167,11.067432956452704,0.3175001144409144,-0.2240491427897613,-0.2566248893737786,-0.6082500472424055,0.09500026849484833,-0.43243746830809293,-0.08081231043946424,0.5057035385131812,17.142932769484972,-29.913267684516768,0.1758125789343135,7,0.2187495231628418,0.46374988555908203,0.6543748378753662,1.2074999809265137,1.2174997329711914,2,0.13982765523192842,1.3870916138559035,11.579999923706055,1.7666798062128861,11.43000030517578,1.037265550216561,11.399999618530273,0.13982765523192842
6007,2010-07-22,11.637499809265135,11.704999923706055,11.40250015258789,11.40250015258789,3871600.0,0.028274768419565,-1.5744698983422276,-0.8034188870195744,54.68549302899313,44.789445631097145,-0.044875866712528634,-0.06974274910152722,0.23412064913129527,0.8283383535711035,11.345439882999797,0.3874998092651367,-0.16297978456449513,0.07712483406066717,-0.2384459601807265,0.39269562830206084,-0.08066056306002878,0.23491023118136312,0.16127568231201117,72.0339120033618,21.818768578763304,0.1577853971206968,7,-0.10125017166137518,0.14375019073486506,0.38250017166137873,0.8875002861022967,1.1100006103515643,3,0.0940923982793136,1.0650357588125476,11.317500114440918,1.3870916138559035,11.579999923706055,1.7666798062128861,11.43000030517578,0.0940923982793136
6008,2010-07-23,11.80500030517578,11.8149995803833,11.547499656677244,11.582500457763672,3459600.0,0.014393168520380195,1.2061995139178525,0.9468092445670917,60.7891483865384,48.5116462584762,-0.19528876908803028,-0.2415551339392472,0.024875509290632536,0.6602418514890047,11.134453746185887,0.26749992370605646,-0.12682539680134575,0.23950033187866104,-0.08885923324469935,0.5678598970020214,0.07532054931698084,0.40368011444034124,-0.592500686645506,98.34036915508378,42.059815226274125,0.1641797825616803,7,-0.2687506675720197,-0.023750305175779474,0.20187473297119318,0.7199997901916522,0.7100000381469762,4,0.08555690377785918,-1.5744698983422276,11.637499809265135,1.0650357588125476,11.317500114440918,1.3870916138559035,11.579999923706055,0.08555690377785918
6009,2010-07-26,11.907500267028807,11.90999984741211,11.720000267028807,11.779999732971193,3660000.0,0.008682758085833076,1.867924799907898,0.5730365011058229,62.54417342176477,50.585716885289834,-0.2618322805674982,-0.3508186343929598,-0.09792289239659091,0.5570971796301603,11.005468639596225,0.18999958038330256,-0.0746927936149433,0.33487529754638423,-0.017049787453371934,0.6868003825461404,0.15891275504650615,0.5108378400462623,-0.682950649261473,99.64163733862716,37.05472572367598,0.17596254249987794,7,-0.3462505340576154,-0.12625026702880682,0.10249972343445002,0.6174998283386248,0.594999313354494,0,0.0652949935042828,1.2061995139178525,11.80500030517578,-1.5744698983422276,11.637499809265135,1.0650357588125476,11.317500114440918,0.0652949935042828
6010,2010-07-27,11.907500267028807,11.984999656677244,11.880000114440918,11.9399995803833,3684800.0,0.0,-1.3999999999999595,-0.2548955076518229,58.3224133681372,52.05433160611745,-0.2693897010419821,-0.35774010127461686,-0.11686674658958118,0.5566854218862929,10.877399843234377,0.10499954223632635,-0.024734135973734084,0.32762527465820135,-0.04607070771083421,0.7013212570272369,0.14077728347368357,0.5144732658427191,-0.6555326400756822,88.68621166852755,24.707459781365678,0.1868479911845176,7,-0.30875062942504705,-0.12625026702880682,0.03687477111816584,0.6174998283386248,1.0050001144409197,1,0.05479740818437162,1.867924799907898,11.907500267028807,1.2061995139178525,11.80500030517578,-1.5744698983422276,11.637499809265135,0.05479740818437162
6011,2010-07-28,12.220000267028807,12.375,11.845000267028807,11.904999732971193,11893600.0,0.02624396329977796,-1.4367833731611486,-9.692528904277781,66.35623587529534,53.45809945879553,-0.5718750126994152,-0.6452371560554315,-0.447487742649205,0.24327142750497366,10.437715312923554,0.5299997329711932,0.03930142920851054,0.6032502651214582,0.13613945198838096,1.0703610782545354,0.36969485855492046,0.8368056716879959,-0.9240507182922357,84.06172161531352,18.892907068286334,0.2335554065665385,7,-0.4262504577636701,-0.4262504577636701,-0.3018751144409162,0.3049998283386248,0.9099998474121112,2,0.03232401763158044,-1.3999999999999595,11.907500267028807,1.867924799907898,11.907500267028807,1.2061995139178525,11.80500030517578,0.03232401763158044
6012,2010-07-29,12.30500030517578,12.390000343322756,12.175000190734865,12.28499984741211,5677200.0,0.006955813116986009,1.2631531395873692,0.063493409062005,66.93365177756563,56.627096989617186,-0.644723159805924,-0.6958167714821304,-0.5440306864835129,0.1571238640896695,10.49895065778467,0.21500015258789062,0.06110106897185119,0.6437502861022928,0.09510702140304872,1.1923935508015369,0.36942865375267075,0.9180719184519148,-0.9227267203381349,89.9109829233005,24.66442601473652,0.27432163234962215,7,-0.5037503242492658,-0.5037503242492658,-0.3606250286102277,0.21999979019165217,0.9399995803833026,3,0.018691551120042282,-1.4367833731611486,12.220000267028807,-1.3999999999999595,11.907500267028807,1.867924799907898,11.907500267028807,0.018691551120042282
6013,2010-07-30,12.524999618530273,12.574999809265135,12.1875,12.1875,8032400.0,0.01787885476621698,-1.2962977614765898,16.87459469769366,71.82497662123635,60.20480547536869,-0.7692544517548701,-0.876481935952313,-0.7689829385413667,-0.0633541133297193,10.525828606701618,0.38749980926513494,0.08807298578606648,0.8102496147155769,0.14913825330235042,1.4713609761288033,0.47969393400896365,1.1408052954221901,-1.0419533578441182,94.15202134446979,26.63983866642046,0.33055568070661295,7,-0.6312499046325684,-0.6312499046325684,-0.5212492942810059,4.76837158203125e-07,0.41750049591064453,4,0.017764535557928784,1.2631531395873692,12.30500030517578,-1.4367833731611486,12.220000267028807,-1.3999999999999595,11.907500267028807,0.017764535557928784
6014,2010-08-02,12.707500457763672,12.737500190734865,12.582500457763672,12.625,3622000.0,0.014570925731877571,1.17543601343842,0.2444460770739261,70.69923680669693,62.13686609201343,-0.8397986952819547,-1.0049714533726863,-0.9393469401425989,-0.24703362352071956,10.655969440932424,0.21250057220459162,0.10598741591706329,0.9257504463195794,0.1509818638158844,1.7005190288232743,0.538366155067731,1.3131347375714277,-1.0934197712480387,96.63868509404226,31.117822331192627,0.3873842912518477,8,-0.6887502670288068,-0.7325005531311035,-0.8025002479553223,-0.18250036239624023,0.28999996185302734,0,-0.015148542790199726,-1.2962977614765898,12.524999618530273,1.2631531395873692,12.30500030517578,-1.4367833731611486,12.220000267028807,-0.015148542790199726
6015,2010-08-03,12.664999961853027,12.717499732971193,12.552499771118164,12.635000228881836,3090000.0,-0.0033445205099070785,1.4444570031859578,0.36363110926157116,69.46563488253486,64.62455157430695,-0.700914156569242,-0.9073947812193381,-0.8893053575022449,-0.20497295618325317,10.982190785201338,0.16499996185302912,0.18615045312750667,0.8187499523162849,-0.025143917423257278,1.662643822055827,0.3968030174465138,1.240696887186056,-0.8936405447467024,91.87672436085099,27.009052484663982,0.4219469348697712,8,-0.5949997901916504,-0.690000057220459,-0.7631247043609619,-0.1399998664855957,0.3924999237060547,1,-0.012830665768588823,1.17543601343842,12.707500457763672,-1.2962977614765898,12.524999618530273,1.2631531395873692,12.30500030517578,-0.012830665768588823
6016,2010-08-04,12.649999618530273,12.729999542236328,12.515000343322756,12.699999809265135,3755600.0,-0.0011843934755574326,2.9090885446017207,-1.6666878596178318,68.70894716940498,66.18271314546382,-0.5330804064187813,-0.8526247227669188,-0.8605769483765151,-0.19118272943638814,11.551725221798998,0.21499919891357244,0.26996592496508676,0.7507496356964118,-0.15617281818757434,1.657672089580398,0.29728840875441875,1.204210862638405,-0.7433804931159536,84.44434271918371,21.129039080160283,0.45346122694199326,8,-0.5074996948242188,-0.6749997138977051,-0.7556242942810059,-0.1249995231628418,0.5250005722045916,2,0.020751049079474226,1.4444570031859578,12.664999961853027,1.17543601343842,12.707500457763672,-1.2962977614765898,12.524999618530273,0.020751049079474226
6017,2010-08-05,12.720000267028807,12.732500076293945,12.574999809265135,12.585000038146973,5309600.0,0.005533648269521851,-1.0322525072294109,-2.6999942779759896,83.67345250682288,68.72541360327321,-0.4843106970994704,-0.8726596678745366,-0.9171232020763025,-0.2630765138632505,12.433250514985385,0.15750026702881037,0.32528972857978644,0.7606252670288072,-0.1977189377033408,1.7189694717609552,0.28145316466273407,1.2397973693948803,-0.6970577924696109,96.81819679322724,24.63534472430608,0.479172102366074,8,-0.4912500381469709,-0.7450003623962385,-0.8906249999999982,-0.19500017166137518,0.6199998855590838,3,0.03223269172995713,2.9090885446017207,12.649999618530273,1.4444570031859578,12.664999961853027,1.17543601343842,12.707500457763672,0.03223269172995713
6018,2010-08-06,12.717499732971193,12.74250030517578,12.529999732971193,12.640000343322756,5148400.0,-0.00019658286203771969,2.3333283468219768,0.574068579663467,83.31172660539156,71.03291951256507,-0.3785707417852979,-0.8215088538850797,-0.8978573180564027,-0.26238312696474786,13.27746501029366,0.2125005722045863,0.4211476724246097,0.7004997253417979,-0.2958431113513882,1.696842562034984,0.20232830699520576,1.1986711436883901,-0.5945191781474044,89.0107356498205,10.317499667124522,0.4981714183465927,8,-0.42374944686890004,-0.7399997711181658,-0.8937494754791278,-0.19249963760376154,0.6625003814697248,4,0.04147829083261545,-1.0322525072294109,12.720000267028807,2.9090885446017207,12.649999618530273,1.4444570031859578,12.664999961853027,0.04147829083261545
6019,2010-08-09,12.842499732971193,12.862500190734865,12.74250030517578,12.75,3842800.0,0.00982897602709798,-1.232574231953222,1.1935543414058114,83.09301101261363,73.78520813972912,-0.398946808771532,-0.8864193016057946,-1.0171889481168552,-0.3908768179541351,14.176430167501708,0.14500045776367188,0.4883082557537328,0.7584997177124038,-0.2718072948403396,1.7888067302651471,0.24334621143603208,1.2736532239887755,-0.6203960180910855,94.2444700587299,12.248641689059966,0.5151535062763715,8,-0.48874950408935725,-0.8049998283386248,-1.037499427795412,-0.31749963760376154,0.6075000762939418,0,0.007786675767879503,2.3333283468219768,12.717499732971193,-1.0322525072294109,12.720000267028807,2.9090885446017207,12.649999618530273,0.007786675767879503
6020,2010-08-10,12.699999809265135,12.8125,12.577500343322756,12.755000114440918,4196800.0,-0.011095964700720273,1.7647006024974827,-0.5945996102811621,88.67127061801216,76.26465644447543,-0.14774583066184377,-0.707332846251175,-0.8665299063884948,-0.252016176299783,15.496477885656008,0.2649993896484375,0.5310453601963427,0.569749784469602,-0.4849113283696216,1.6244108973088256,0.04241922804999021,1.0970803408892138,-0.3626247287311717,53.23727976288388,-35.435141491202735,0.5273305564196116,8,-0.18124961853026988,-0.6624999046325666,-0.9187498092651349,-0.1749997138977033,0.6525001525878924,1,0.023425245261383898,-1.232574231953222,12.842499732971193,2.3333283468219768,12.717499732971193,-1.0322525072294109,12.720000267028807,0.023425245261383898
6021,2010-08-11,12.460000038146973,12.520000457763672,12.25,12.2524995803833,6875200.0,-0.018897620056897435,-1.5411853407652745,-3.772714662227649,74.08489281441615,77.05923878190326,0.14514123644516275,-0.435515546215429,-0.612690357373463,-0.015491499941145292,16.164093010637508,0.44999980926513494,0.5600530103267936,0.2953750133514408,-0.754997352180828,1.3457473788837095,-0.2298111694146936,0.8205611961175752,0.4025001525878924,34.28570983708902,-54.15777067525256,0.5251861827661344,8,0.06500005722045898,-0.4225001335144043,-0.7456250190734863,0.06500005722045898,0.930000305175783,2,0.047953438650307545,1.7647006024974827,12.699999809265135,-1.232574231953222,12.842499732971193,2.3333283468219768,12.717499732971193,0.047953438650307545
6022,2010-08-12,12.407500267028807,12.46500015258789,12.3125,12.337499618530273,4986400.0,-0.004213464763839103,-1.5416716337251348,0.33735177865611793,68.91677680570635,76.7361054690666,0.2388246223633459,-0.35286774111649954,-0.5518335765028706,0.030837457915593447,17.088298157605173,0.15250015258789062,0.6064442113654351,0.21225023269653143,-0.8284173628859648,1.2529178282790276,-0.30808356509471757,0.7325840304877804,0.4427499198913605,25.71432130328666,-58.93770677429534,0.5203337977912483,8,0.14874982833862482,-0.37000036239623846,-0.7162501811981183,0.11749982833862482,1.1599998474121112,3,0.061857739849950466,-1.5411853407652745,12.460000038146973,1.7647006024974827,12.699999809265135,-1.232574231953222,12.842499732971193,0.061857739849950466
6023,2010-08-13,12.297499656677244,12.40250015258789,12.202500343322756,12.352499961853027,3626000.0,-0.008865654481900243,1.5806312680735635,-0.7857113663302043,62.18746349220731,75.79035287856776,0.349962999218862,-0.18148603730495516,-0.4382892232119904,0.13504274387387305,17.145643358258088,0.20499992370605113,0.6067538598624367,0.05737462043762065,-0.9140003580407932,1.0287495989160345,-0.42831286880158714,0.5430621096768284,0.5407455265045193,14.393838684506585,-65.53813660727137,0.4856874892392073,8,0.23500061035156605,-0.25999975204467596,-0.619374752044676,0.22750043869018732,1.2125005722045916,4,0.08477337060502332,-1.5416716337251348,12.407500267028807,-1.5411853407652745,12.460000038146973,1.7647006024974827,12.699999809265135,0.08477337060502332
6024,2010-08-16,12.517499923706055,12.53499984741211,12.1899995803833,12.262499809265135,4589600.0,0.017889837216572335,1.3793124993834,-4.6363399916769525,66.75820879255048,75.48952775745838,0.11194952791067969,-0.33290437944078377,-0.6408330067366883,-0.08837477006886196,17.039751152314892,0.3450002670288086,0.6054818594332456,0.22299990653991664,-0.6765270316093428,1.122526844689176,-0.22676356253471397,0.6727633756145472,0.29531546588134816,52.61046145549753,-25.13128182644651,0.44976346907463016,8,0.008749961853027344,-0.48000001907348633,-0.8449997901916504,0.007500171661376953,0.9250001907348633,0,0.0689035507083513,1.5806312680735635,12.297499656677244,-1.5416716337251348,12.407500267028807,-1.5411853407652745,12.460000038146973,0.0689035507083513
6025,2010-08-17,12.7524995803833,12.9375,12.682499885559082,12.875,7329200.0,0.018773689483488232,1.0606034917907083,-0.4803935868235894,65.27973134057163,75.1085037764769,-0.12218175649100793,-0.5012592569784129,-0.8481126159676968,-0.32378331137963734,17.723166078418622,0.4200000762939453,0.5767562092749472,0.3993745803833004,-0.45582275951140794,1.2545719202780088,-0.028224089564053756,0.8269732503306546,-0.5625,75.25079387760569,-1.6216399242102995,0.4275986699473545,8,-0.1887497901916504,-0.6774997711181641,-1.0881245136260986,-0.22749948501586914,0.7250003814697266,1,0.05469517755991715,1.3793124993834,12.517499923706055,1.5806312680735635,12.297499656677244,-1.5416716337251348,12.407500267028807,0.05469517755991715
6026,2010-08-18,12.899999618530273,12.93000030517578,12.675000190734865,12.727499961853027,6410400.0,0.011566362909265715,1.193539654217686,-1.4081556391153047,66.48195523600904,73.19833741305314,-0.25757690329569094,-0.5524479113330258,-0.9687503083970199,-0.47131768990951883,18.585233998340094,0.2550001144409144,0.542807620784032,0.4677496433258064,-0.2685725886316739,1.2040718752832866,0.09958852734706625,0.8359107593045465,-0.7100000381469727,94.98322937544893,18.943815646574734,0.3681611159787401,8,-0.33624982833862305,-0.8249998092651367,-1.234999656677246,-0.3749995231628418,0.8700008392333984,2,0.035077547031300504,1.0606034917907083,12.7524995803833,1.3793124993834,12.517499923706055,1.5806312680735635,12.297499656677244,0.035077547031300504
6027,2010-08-19,12.732500076293945,12.942500114440918,12.6850004196167,12.852499961853027,6021600.0,-0.01298446102244244,-1.3953549234174492,-0.6956528950292737,55.920118935673734,70.15482544975116,-0.09847331982549257,-0.31485004755485946,-0.7759421296753501,-0.3053058485512121,19.884804697477858,0.25749969482421875,0.5092415614237211,0.2455000877380371,-0.39913453856051184,0.8901347140365861,-0.07681722541123648,0.5678174008873107,-0.5275504875183099,72.09303799233005,-1.586875906602728,0.3223173131492742,8,-0.16625022888183594,-0.6550002098083496,-1.0531251430511475,-0.20749998092651367,0.8125,3,0.05163952586601428,1.193539654217686,12.899999618530273,1.0606034917907083,12.7524995803833,1.3793124993834,12.517499923706055,0.05163952586601428
6028,2010-08-20,12.8149995803833,12.835000038146973,12.682499885559082,12.729999542236328,4795600.0,0.006479442654232281,1.439983825806993,-0.7083343267450269,53.252618779263074,66.8392263127122,-0.18515952694600202,-0.3349777598476571,-0.8430969838077633,-0.3897066244126446,21.431841758862213,0.15250015258789062,0.4800758307353803,0.2774996280670159,-0.2965599312988818,0.8515591874329136,-0.009530151615933846,0.5645294077499656,-0.5805479705810548,83.0564194592512,11.77333531615534,0.2870297796829491,8,-0.2487497329711914,-0.7374997138977051,-1.124999761581421,-0.28999948501586914,0.6825008392333984,4,0.05872029330453632,-1.3953549234174492,12.732500076293945,1.193539654217686,12.899999618530273,1.0606034917907083,12.7524995803833,0.05872029330453632
6029,2010-08-23,12.6850004196167,12.925000190734865,12.65999984741211,12.850000381469727,3898000.0,-0.010144296919494145,-1.4651067887955098,-1.941175150624376,50.574725873406855,62.60627689664495,-0.08923515691445338,-0.15151174868712403,-0.7017682070471611,-0.2624238874543483,22.784132534297658,0.2650003433227557,0.41180636147779204,0.10862545967102122,-0.3855441796655903,0.6027950990076327,-0.13845935999728454,0.355710279339327,-0.422226869628906,8.8497517073286,-57.35692697315522,0.247084819668306,8,-0.11875057220458984,-0.6075005531311035,-0.9931254386901855,-0.16000032424926758,0.7024993896484357,0,0.06503742861445372,1.439983825806993,12.8149995803833,-1.3953549234174492,12.732500076293945,1.193539654217686,12.899999618530273,0.06503742861445372
6030,2010-08-24,12.5600004196167,12.667499542236328,12.447500228881836,12.600000381469727,4026000.0,-0.009854158128894785,1.5143025302590205,0.2424240672774037,47.5675884662077,59.659909746844015,0.015441320031825967,0.02622280133590138,-0.5692365718083572,-0.14237173005623838,23.58710829352903,0.23750019073486328,0.3393364786027391,-0.04899954795837402,-0.4305625943843516,0.3325634984676036,-0.23978107117136283,0.14178197525461478,-0.2700378070507803,22.72731651398241,-39.4716301079572,0.19078152321298875,8,0.006249427795410156,-0.4825005531311035,-0.8656256198883057,-0.03500032424926758,0.8949995040893555,1,0.07026271220866342,-1.4651067887955098,12.6850004196167,1.439983825806993,12.8149995803833,-1.3953549234174492,12.732500076293945,0.07026271220866342
6031,2010-08-25,12.614999771118164,12.657500267028807,12.442500114440918,12.487500190734865,3986800.0,0.0043789291133753405,1.0235253990835946,-3.1874925494122532,47.13894815072752,57.24015100740192,-0.01705236155317813,0.0024591996373199976,-0.624614127507872,-0.20312712145509337,23.172682527379436,0.21500015258788885,0.2560971668026877,-0.013750171661376598,-0.34856141545039065,0.32106107212763746,-0.18115579355588451,0.15365545023313132,-0.29893565847724446,34.49993133544922,-22.356591418405024,0.16740562189450733,8,-0.04874992370605469,-0.49374961853027344,-0.9562499523162842,-0.09999990463256836,0.7600002288818359,2,0.0683710032805187,1.5143025302590205,12.5600004196167,-1.4651067887955098,12.6850004196167,1.439983825806993,12.8149995803833,0.0683710032805187
6032,2010-08-26,12.53499984741211,12.699999809265135,12.532500267028807,12.614999771118164,3776400.0,-0.006341650825013367,-2.9412081500761302,-0.6274524470241611,45.228754975942415,55.355850061150264,0.09268182632319721,0.10600872096950553,-0.5446402962399439,-0.12968629363839135,22.745332467362488,0.16749954223632812,0.16955482837219726,-0.10525007247924734,-0.4074519797696343,0.19695183481113965,-0.2563510261244417,0.045850881165947044,-0.19387829469918927,19.170926081851857,-32.22956748944678,0.15110095364519371,8,0.03125,-0.3624997138977051,-0.8762500286102295,-0.23874998092651367,0.875,3,0.09852418232031579,1.0235253990835946,12.614999771118164,1.5143025302590205,12.5600004196167,-1.4651067887955098,12.6850004196167,0.09852418232031579
6033,2010-08-27,12.7475004196167,12.760000228881836,12.420000076293945,12.59000015258789,3614800.0,0.016952578762772008,2.726031405951977,-1.9687552154113916,47.62501490117537,53.229939628775256,-0.055063839186777486,-0.09377590680436931,-0.7551818035217011,-0.34637932217240675,21.62000370998837,0.3400001525878906,0.13860984158089984,0.09612545967102015,-0.2045905886153392,0.3968415079573795,-0.05423256447215863,0.24648348381419893,-0.38232372443465934,64.85153843684294,18.09099804286565,0.1503580241431793,8,-0.06625032424926758,-0.5025005340576172,-1.0887506008148193,-0.4512505531311035,0.8599996566772461,4,0.06256125753484976,-2.9412081500761302,12.53499984741211,1.0235253990835946,12.614999771118164,1.5143025302590205,12.5600004196167,0.06256125753484976
6034,2010-08-30,12.515000343322756,12.755000114440918,12.510000228881836,12.69499969482422,3761200.0,-0.018238875751371397,-1.5789518594180083,-1.1428510877923839,45.57417174000543,51.04043300649012,0.197850475518905,0.13024060556543127,-0.5239481029896229,-0.11982550290926852,20.03956895485247,0.24499988555908203,0.11987638753494068,-0.12674961090087677,-0.43218745810983705,0.1786882363080835,-0.2794685345053569,0.025969312703603364,-0.12673071137036018,27.94124246878173,-17.256471118485607,0.15271892360447975,8,0.16624975204467596,-0.1837501525878924,-0.8562505245208758,-0.247500419616701,1.0249996185302717,0,0.07850579699090021,2.726031405951977,12.7475004196167,-2.9412081500761302,12.53499984741211,1.0235253990835946,12.614999771118164,0.07850579699090021
6035,2010-08-31,12.5024995803833,12.59000015258789,12.404999732971193,12.447500228881836,4049600.0,-0.0009988623728743873,-1.642856656289849,-0.30555305362318075,51.14092777571825,49.335874399791145,0.19127387540590135,0.13696532581451848,-0.5097418933064262,-0.11539994949337284,18.358980923580027,0.18500041961669744,0.1236046627326246,-0.13112535476684606,-0.44254590574753827,0.18029519621384615,-0.28683563025719216,0.024584920723500048,0.4400005340576172,27.464707383577657,-18.323750529966137,0.15571027549034633,8,0.1712503433227539,-0.1087493896484375,-0.8312497138977051,-0.2349996566772461,1.0250005722045898,1,0.07078586351407834,-1.5789518594180083,12.515000343322756,2.726031405951977,12.7475004196167,-2.9412081500761302,12.53499984741211,0.07078586351407834
6036,2010-09-01,12.912500381469727,12.925000190734865,12.577500343322756,12.662500381469727,4711200.0,0.032793506486473056,1.527275123284218,4.545508141006745,61.373875083285434,49.94184730508134,-0.24224149440022735,-0.2659991597638083,-0.9078379721304515,-0.5312137329677515,17.201286481695277,0.4225006103515643,0.10881143083290823,0.2657504081726074,-0.06976997625771375,0.6012707926029286,0.09799021595744684,0.433510600387768,0.019249725341797586,97.59619264204198,47.233260893443315,0.16776019221516061,9,-0.24750041961669744,-0.5187501907348633,-1.2225005626678467,-0.7987504005432129,0.7224998474121094,2,0.04201351606655912,-1.642856656289849,12.5024995803833,-1.5789518594180083,12.515000343322756,2.726031405951977,12.7475004196167,0.04201351606655912
6037,2010-09-02,13.130000114440918,13.13249969482422,12.885000228881836,12.93000030517578,4219200.0,0.016844122094533898,1.414641067748409,0.799999237060554,67.88401022716101,51.56755746595889,-0.44413132651075315,-0.47559165037058015,-1.1092900704657858,-0.7534005501064165,16.187980340445023,0.2474994659423846,0.08691928580199537,0.46275014877319265,0.0642037744289059,0.8612965231174794,0.2634769616010484,0.6620233359453369,-0.7250003814697248,99.65641504957115,42.89532152976138,0.19927318717214357,9,-0.3612504005432111,-0.4762501716613752,-1.3362503051757812,-1.1812500953674316,0.4375,3,0.01865954938489467,1.527275123284218,12.912500381469727,-1.642856656289849,12.5024995803833,-1.5789518594180083,12.515000343322756,0.01865954938489467
6038,2010-09-03,13.244999885559082,13.25,13.085000038146973,13.2475004196167,3220400.0,0.00875855065619402,43.00178026449644,-0.012502682211572738,66.36671145040526,53.322222530069816,-0.5495076611707379,-0.578717308632335,-1.1998050674370102,-0.8745420026985684,15.473547249278466,0.16499996185302734,0.05208396020749362,0.5513749122619629,0.07634729651945094,1.0264025280044748,0.3138611043907069,0.7888887201332189,-0.8254501533508289,99.40827066735739,40.38212753509134,0.23751380787125637,9,-0.41750001907348633,-0.526249885559082,-1.4437499046325684,-1.2962498664855957,0.2775001525878906,4,0.012457528371361049,1.414641067748409,13.130000114440918,1.527275123284218,12.912500381469727,-1.642856656289849,12.5024995803833,0.012457528371361049
6039,2010-09-07,12.942500114440918,13.25,12.932499885559082,13.232500076293945,5119600.0,-0.022838790013730126,-1.0483850624040558,115.97520976353928,54.148485073116454,54.05343326417079,-0.2309245066814416,-0.2828431482172782,-0.8778456430078574,-0.5846756697217224,14.135376216442012,0.31750011444091797,0.04588082370098867,0.24387512207031214,-0.23977732113924155,0.7275275652798658,0.002048900465535297,0.485701343675089,-0.48973237152099536,63.609492498704846,6.361546357818618,0.24182622160477707,9,-0.11500024795532227,-0.22250032424926758,-1.048750400543213,-0.9937500953674316,0.6400003433227539,1,0.05138110534849738,43.00178026449644,13.244999885559082,1.414641067748409,13.130000114440918,1.527275123284218,12.912500381469727,0.05138110534849738
6040,2010-09-08,12.9975004196167,13.0600004196167,12.912500381469727,13.017499923706055,3842800.0,0.004249588927135672,1.8095112669276392,0.06896381627626304,52.218448993054125,54.61782224665152,-0.2428805512435055,-0.33140393041582783,-0.912265358605115,-0.6502417012588957,13.560228552010253,0.14750003814697266,0.0410291118945576,0.2840003967285156,-0.21778962181862127,0.7857904152756525,0.03310538745494718,0.5348954060020841,-0.5128433864135733,62.45357482695578,9.566670651007207,0.25089500927356856,9,-0.17000055313110352,-0.27750062942504883,-1.0006253719329834,-1.0225005149841309,0.6324996948242188,2,0.041738759355418154,-1.0483850624040558,12.942500114440918,43.00178026449644,13.244999885559082,1.414641067748409,13.130000114440918,0.041738759355418154
6041,2010-09-09,13.057499885559082,13.112500190734865,13.005000114440918,13.107500076293945,2697600.0,0.00461623112177989,2.583310816180408,2.500071527347289,57.77511803435327,56.01186258647495,-0.2609523435696577,-0.36295389284101987,-0.941536099459352,-0.7212837878467653,14.442742468952641,0.11499977111816584,0.05351114930558687,0.3141248703002937,-0.19520723472813195,0.8234569753287193,0.059458817786079976,0.5687909228145074,-0.5422291336840814,47.260209547200375,-3.065172858432632,0.254666052514213,9,-0.23000001907348633,-0.33750009536743164,-1.0349998474121094,-1.0824999809265137,0.7775001525878906,3,0.035994659862000455,1.8095112669276392,12.9975004196167,-1.0483850624040558,12.942500114440918,43.00178026449644,13.244999885559082,0.035994659862000455
6042,2010-09-10,13.175000190734865,13.204999923706055,13.020000457763672,13.095000267028807,2189600.0,0.0089986832246296,1.6428610354223434,-1.5999923706346435,58.470602596507376,57.21692788595628,-0.3108060209977417,-0.4427045599519097,-1.0241326926268233,-0.8505329326709639,15.469713205680252,0.1849994659423828,0.0877119283774963,0.39325017929077255,-0.1251028413879478,0.9116031999694929,0.13407366895141237,0.6524266896301327,-0.6303402689348641,77.7778091744991,30.28762168778384,0.25917651033935984,9,-0.34750032424926935,-0.45500040054321467,-1.1162502765655535,-1.2000002861022967,0.6549997329711896,4,0.034914613395638394,2.583310816180408,13.057499885559082,1.8095112669276392,12.9975004196167,-1.0483850624040558,12.942500114440918,0.034914613395638394
6043,2010-09-13,13.34000015258789,13.362500190734865,13.220000267028807,13.324999809265135,3619200.0,0.012523716088373105,3.749964237463081,0.1875044703526353,65.16202523262359,59.393356051802755,-0.4279218876877948,-0.5540024862554098,-1.1528815051823358,-1.0264415439841947,17.142111429427544,0.1875,0.12671079526158913,0.506125116348267,-0.016838353548095597,1.0290885862446295,0.24464338140008657,0.7676068512964473,-0.7671266276598896,94.99998940361384,40.8613738810917,0.26148173494818094,9,-0.4562501907348615,-0.5637502670288086,-1.2381250858306885,-1.3650002479553223,0.37749958038330256,0,0.01705396995883035,1.6428610354223434,13.175000190734865,2.583310816180408,13.057499885559082,1.8095112669276392,12.9975004196167,0.01705396995883035
6044,2010-09-14,13.380000114440918,13.425000190734865,13.237500190734865,13.28499984741211,3473200.0,0.002998497855734028,1.0270224293380095,6.333206179667379,69.7590215259151,61.46203313515796,-0.3713717789622262,-0.5545026546522251,-1.1525972887192477,-1.0785456013132446,18.47172556729562,0.1875,0.18249630690131724,0.5030000686645515,-0.05141670726026426,1.0574168445893672,0.2257916807021445,0.7802084566269585,-0.7597489895645051,91.219494040696,31.739921276231122,0.2772083879624079,9,-0.3787498474121076,-0.5725002288818359,-1.2443749904632568,-1.4025001525878906,0.49499988555908203,1,0.010650218422065372,3.749964237463081,13.34000015258789,1.6428610354223434,13.175000190734865,2.583310816180408,13.057499885559082,0.010650218422065372
6045,2010-09-15,13.449999809265135,13.462499618530273,13.077500343322756,13.077500343322756,3587200.0,0.005231666235089749,-1.067113166100872,3.921035988555903,69.97606689405777,62.41783222524377,-0.3272479248259845,-0.6003482747828013,-1.1809106047372229,-1.1613631767660149,18.358774152032,0.38499927520751775,0.22365823753284175,0.5381247520446752,-0.06860042659679699,1.1448499306861475,0.23476216272393913,0.8414873413654114,-0.7653687591200455,97.26779829193059,33.198002555153764,0.30336258932073623,9,-0.27624988555908025,-0.6237502098083478,-1.2543747425079328,-1.4124999046325666,0.44250011444091975,2,0.009851349470448634,1.0270224293380095,13.380000114440918,3.749964237463081,13.34000015258789,1.6428610354223434,13.175000190734865,0.009851349470448634
6046,2010-09-16,13.352499961853027,13.470000267028807,13.307499885559082,13.407500267028807,2576800.0,-0.00724905938994469,-1.2413774959879789,-0.14765203766570578,69.39501103003568,62.58572120334095,-0.17966407634926718,-0.4924586806861573,-1.048929010392662,-1.0776178092071937,18.278982589304924,0.1625003814697248,0.2910555210222139,0.417999887466431,-0.219812129698715,1.055811904631577,0.09909387888385801,0.736905896049004,-0.5900820548694199,73.88881000468389,3.968606232659809,0.3189060085825733,9,-0.16124963760375977,-0.5225000381469727,-1.0743749141693115,-1.315000057220459,0.5600004196166992,3,0.020782636463634985,-1.067113166100872,13.449999809265135,1.0270224293380095,13.380000114440918,3.749964237463081,13.34000015258789,0.020782636463634985
6047,2010-09-17,13.390000343322756,13.482500076293945,13.329999923706055,13.369999885559082,6258800.0,0.0028084914118602367,-2.049991416963894,-0.3636426688861586,66.62353543817682,62.61425720198224,-0.197135832074796,-0.5040163462028016,-1.048463691637556,-1.1267584258479726,18.17283812645193,0.15250015258789062,0.3533813418657754,0.42262525558471786,-0.23869415439978248,1.0839446655692182,0.09196555059246769,0.753284960576968,-0.5426725531337251,77.16054470145298,6.326583169004067,0.3306597049922501,9,-0.19250011444091975,-0.5537505149841326,-1.1087503433227557,-1.3525004386901873,0.3975000381469709,4,0.03323373289128595,-1.2413774959879789,13.352499961853027,-1.067113166100872,13.449999809265135,1.0270224293380095,13.380000114440918,0.03323373289128595
6048,2010-09-20,13.567500114440918,13.577500343322756,13.3125,13.40250015258789,3661600.0,0.013256143881032578,1.8648620783866603,8.24980926950146,78.02928020594277,65.26767888340738,-0.3621634286306339,-0.6558772890321638,-1.186683719372006,-1.3165412481578276,18.176764503795585,0.2650003433227557,0.365962111196076,0.5625,-0.14624238053661998,1.27124238053662,0.20812880973169,0.91687119026831,-0.631248204197199,97.99995422363246,20.84228067656737,0.3543711902683101,9,-0.32249975204467773,-0.6837501525878906,-1.270625114440918,-1.5300002098083496,0.2950000762939471,0,0.019347691693456293,-2.049991416963894,13.390000343322756,-1.2413774959879789,13.352499961853027,-1.067113166100872,13.449999809265135,0.019347691693456293
6049,2010-09-21,13.510000228881836,13.579999923706055,13.404999732971193,13.53499984741211,3543200.0,-0.004238060444007652,2.0434876353805276,-0.15151287460624802,76.20288240362683,67.93261592902657,-0.24104664540409182,-0.5622271309270488,-1.0877475108363956,-1.2744180517116597,17.911229081217797,0.1750001907348615,0.3424206844331028,0.46375012397766113,-0.2623923799406853,1.1898926278960076,0.10067887201848791,0.8268213759368344,-0.47114856934547156,86.06970084018299,2.517715612680405,0.36307125195917306,9,-0.2175002098083496,-0.6250004768371582,-1.2250001430511475,-1.4725003242492676,0.19999980926513672,1,0.015358956371130272,1.8648620783866603,13.567500114440918,-2.049991416963894,13.390000343322756,-1.2413774959879789,13.352499961853027,0.015358956371130272
6050,2010-09-22,13.442500114440918,13.670000076293945,13.417499542236328,13.529999732971193,2994800.0,-0.004996307423934421,-2.672714662227771,3.500038147554813,66.77215438186477,68.93228663430563,-0.11598180355475485,-0.4482019971977955,-0.9875259381579404,-1.2086324908237032,18.69645140962187,0.2525005340576172,0.31498090186960326,0.35212502479553187,-0.35665138179058253,1.0609014313816463,-0.002263178497525331,0.7065132280885891,-0.30624176735400965,37.24142285502317,-42.69440831718702,0.3543882032930572,9,-0.09749984741210938,-0.4050002098083496,-1.1606252193450928,-1.4050002098083496,0.0924997329711914,2,0.03217406597560357,2.0434876353805276,13.510000228881836,1.8648620783866603,13.567500114440918,-2.049991416963894,13.390000343322756,0.03217406597560357
6051,2010-09-23,13.477499961853027,13.625,13.324999809265135,13.364999771118164,3484800.0,0.0026036709774330813,-2.1168832455622817,-1.2857220708446606,62.43291860699997,69.3725439688048,-0.09514481751558534,-0.4377142488607113,-0.9886423991871567,-1.249112636651235,19.364823260638104,0.30000019073486506,0.3459696872481892,0.34399986267089844,-0.3477435668413431,1.03574329218314,-0.0018718520852214482,0.6898715774270183,-0.23449326892471234,46.15382563369311,-29.99503060384074,0.3458717147561205,9,-0.10374975204467773,-0.440000057220459,-1.1581251621246338,-1.4025001525878906,0.15250015258789062,3,0.030792058098879638,-2.672714662227771,13.442500114440918,2.0434876353805276,13.510000228881836,1.8648620783866603,13.567500114440918,0.030792058098879638
6052,2010-09-24,13.770000457763672,13.772500038146973,13.577500343322756,13.635000228881836,3615600.0,0.021702874920314752,1.7857220708446613,1.2,66.66668685025256,69.53972859298581,-0.3289625884839147,-0.6671529234802609,-1.2438873798247698,-1.5408975569853833,20.086747705487525,0.2950000762939453,0.39015843107613435,0.5747503280639652,-0.11251526037914417,1.2620159165070746,0.2311175338424114,0.918383122285519,-0.44500064849853693,99.45661300521411,25.165559300663773,0.34363279422155424,9,-0.3450002670288086,-0.6812505722045898,-1.4506256580352783,-1.6950006484985352,-0.2550001144409162,4,0.010348577993380736,-2.1168832455622817,13.477499961853027,-2.672714662227771,13.442500114440918,2.0434876353805276,13.510000228881836,0.010348577993380736
6053,2010-09-27,13.545000076293945,13.7475004196167,13.52750015258789,13.729999542236328,6431600.0,-0.016339896440807244,-1.0000086697935722,-1.3703640910439536,70.116854525064,69.57948781511347,-0.08026569347489954,-0.3998426080544917,-0.9707438855618857,-1.3163629527737406,21.257292116940622,0.24250030517578125,0.41473796282744857,0.30987496376037527,-0.360338102937396,0.9800880304581465,-0.025231569588509473,0.64498149710926,-0.22000026702881037,49.162045699623846,-25.38628582685763,0.3351065333488854,9,-0.11999988555908203,-0.4562501907348633,-1.2231252193450928,-1.4675002098083496,0.12249946594238281,0,0.01790330777481497,1.7857220708446613,13.770000457763672,-2.1168832455622817,13.477499961853027,-2.672714662227771,13.442500114440918,0.01790330777481497
6054,2010-09-28,13.4975004196167,13.6274995803833,13.274999618530273,13.607500076293945,6922000.0,-0.0035068037216462455,3.7000413262548877,0.5945944552699679,66.77852606731537,69.22420550103098,-0.016031724453307916,-0.2898217920353474,-0.8756276193262629,-1.2726836881600043,22.048519079274993,0.35249996185302734,0.43031605823194496,0.21325030326843297,-0.37355679023966815,0.8000573967765341,-0.08015324348561848,0.5066538500224844,0.27499961853027344,44.72374139058058,-30.05927364936864,0.293403546754051,9,0.026249408721923828,-0.4087505340576172,-1.1756255626678467,-1.4200005531311035,0.1749992370605451,1,0.027042027025069748,-1.0000086697935722,13.545000076293945,1.7857220708446613,13.770000457763672,-2.1168832455622817,13.477499961853027,0.027042027025069748
6055,2010-09-29,13.387499809265135,13.505000114440918,13.300000190734865,13.427499771118164,5514000.0,-0.008149702310191742,1.1025563277302934,0.3636371517994318,60.714276867590414,68.25967948298151,0.09406261068353139,-0.11607067803399396,-0.7231425406476752,-1.164387649357728,23.35265723684388,0.2049999237060529,0.41392273085801,0.0589996814727769,-0.3989114825292912,0.516910845474845,-0.16995590052825804,0.28795526347381184,0.37505022048950387,22.61308459227786,-53.35247912847764,0.22895558200103416,9,0.1362500190734881,-0.2987499237060529,-1.0656249523162824,-1.3099999427795392,0.5475006103515643,2,0.02408965329423518,3.7000413262548877,13.4975004196167,-1.0000086697935722,13.545000076293945,1.7857220708446613,13.770000457763672,0.02408965329423518
6056,2010-09-30,13.454999923706055,13.625,13.337499618530273,13.517499923706055,3700400.0,0.005042025426899022,1.0720736820400028,1.5625014901174712,59.395959623113164,67.45661550352997,0.047641123710478794,-0.1484556052470989,-0.7380354436906664,-1.2399233343040326,23.669923475558974,0.28750038146972656,0.38569210561451683,0.0993748188018806,-0.3171834184404645,0.5159330560442257,-0.10890429981929195,0.30765393742305314,0.29779909782409675,36.180935347645146,-37.921399090189766,0.20827911862117232,9,0.06874990463256836,-0.36625003814697266,-1.1331250667572021,-1.377500057220459,0.48999977111816584,3,0.005945739439589648,1.1025563277302934,13.387499809265135,3.7000413262548877,13.4975004196167,-1.0000086697935722,13.545000076293945,0.005945739439589648
6057,2010-10-01,13.375,13.69499969482422,13.3725004196167,13.595000267028807,5445600.0,-0.005945739439589648,-1.8666675143793419,3.520004272460909,51.245545562531824,64.48064498759544,0.14001338561295995,-0.05181645450812411,-0.6155893928655374,-1.167268295947963,23.478217255937743,0.3224992752075213,0.3483266759694992,0.007124900817871094,-0.39567873081288063,0.4099285324486228,-0.19427691499750566,0.20852671663324784,0.3682430334701543,21.164066016352713,-48.21722700823182,0.20140181581537628,10,0.14874982833862305,-0.28625011444091797,-1.03125,-1.2975001335144043,0.5524997711181641,4,0.01906542911707798,1.0720736820400028,13.454999923706055,1.1025563277302934,13.387499809265135,3.7000413262548877,13.4975004196167,0.01906542911707798
6058,2010-10-04,13.40999984741211,13.479999542236328,13.27750015258789,13.34000015258789,6492800.0,0.002616811021466159,-1.0769200672952777,-0.31818004482264106,51.07141859677782,61.688260120167755,0.08976206847055757,-0.07781049655951477,-0.6122611324535363,-1.210202595942235,22.79362248036924,0.2024993896484375,0.31921322909666117,0.0338747501373291,-0.36507282952982933,0.43282232980448754,-0.16559903969625012,0.23334853997090832,0.323878317759247,32.14290579970104,-33.051833600854295,0.19947378983357958,10,0.11374998092651367,-0.32124996185302734,-1.0406248569488525,-1.3324999809265137,0.4949998855590838,0,0.007830014698390064,-1.8666675143793419,13.375,1.0720736820400028,13.454999923706055,1.1025563277302934,13.387499809265135,0.007830014698390064
6059,2010-10-05,13.607500076293945,13.68000030517578,13.482500076293945,13.494999885559082,5214800.0,0.014727832298965238,-1.8727345868676872,1.6071525885558584,55.155487822009285,60.39751939129493,-0.10331839398786968,-0.2349839100387765,-0.7716524267248044,-1.4041108971904013,22.99926237995864,0.2700004577636701,0.3028483677295153,0.19812498092651332,-0.15710617331893317,0.5533561351719598,0.02050940380379096,0.3757405580492357,0.11720051794458897,79.04198455845368,17.16466442046668,0.17761557712272297,10,-0.08375024795532227,-0.5187501907348633,-1.1443750858306885,-1.5300002098083496,0.38500022888183416,1,0.004409293816349802,-1.0769200672952777,13.40999984741211,-1.8666675143793419,13.375,1.0720736820400028,13.454999923706055,0.004409293816349802
6060,2010-10-06,13.539999961853027,13.607500076293945,13.477499961853027,13.572500228881836,4188000.0,-0.004960508106739758,1.5365885428781436,-0.2888907726868139,56.26042831559935,59.711687136694856,-0.022946555700341875,-0.131499247069236,-0.6660420112231229,-1.332496700977071,23.294713527568344,0.13000011444091797,0.24505625712333057,0.1034998893737793,-0.1981117085637134,0.405111487311272,-0.04730590959496617,0.25430568834252476,0.17570661287134115,62.874274749874104,2.4123804129171305,0.15080579896874613,10,-0.016250133514404297,-0.4512500762939453,-1.0337498188018799,-1.4625000953674316,0.4025001525878906,2,0.009785797281943509,-1.8727345868676872,13.607500076293945,-1.0769200672952777,13.40999984741211,-1.8666675143793419,13.375,0.009785797281943509
6061,2010-10-07,13.52750015258789,13.635000228881836,13.477499961853027,13.547499656677244,5152000.0,-0.0009231764623599537,-1.6250069538818555,0.6153643005956201,54.66892137388604,58.37860208376524,-0.0029148759917472233,-0.08641325918744514,-0.6248657482657656,-1.317111261858578,23.47921757738442,0.1575002670288086,0.1916758449013507,0.06750006675720144,-0.17774964546683414,0.312749778981237,-0.05512478935481724,0.19012492286922011,0.17939228301259647,59.8803051761156,1.4674470839593212,0.12262485611201787,10,-0.016250133514404297,-0.35249996185302734,-0.9937500953674316,-1.450000286102295,0.26000022888183594,3,0.030123841244300564,1.5365885428781436,13.539999961853027,-1.8727345868676872,13.607500076293945,-1.0769200672952777,13.40999984741211,0.030123841244300564
6062,2010-10-08,13.635000228881836,13.662500381469727,13.380000114440918,13.5,3775600.0,0.007946780638060424,1.97367866285198,-6.7501788183688225,52.40641929405716,56.4107759469867,-0.14704158289200464,-0.16620576564144152,-0.704589188757776,-1.4181173911293499,23.214383655760518,0.2825002670288086,0.1744696697890884,0.15200014114379812,-0.06541063160141292,0.36941091388900915,0.0432947547711926,0.26070552751640363,0.06325435037724603,88.81986105977502,33.951567743695236,0.10870538637260517,10,-0.15000057220458984,-0.30625009536743164,-1.1056251525878906,-1.5575003623962402,0.23750019073486328,4,0.022735567344233765,-1.6250069538818555,13.52750015258789,1.5365885428781436,13.539999961853027,-1.8727345868676872,13.607500076293945,0.022735567344233765
6063,2010-10-11,13.567500114440918,13.619999885559082,13.4375,13.595000267028807,2286000.0,-0.004950503359577363,3.7097115573931876,-0.20370448861949264,52.0353922551591,54.772649967858236,-0.08494731304340242,-0.08515392568470048,-0.6166164221893773,-1.34233425414463,22.492731906200618,0.19750022888183594,0.16436339421388624,0.07312502861022985,-0.13644788091349191,0.2826979381339516,-0.031661426151631034,0.17791148337209073,0.1222893656035886,62.49996026359579,11.100141944420933,0.10478645476186085,10,-0.08125019073486328,-0.22499990463256836,-0.8562502861022931,-1.3950004577636719,0.029999732971191406,0,0.026533971154647062,1.97367866285198,13.635000228881836,-1.6250069538818555,13.52750015258789,1.5365885428781436,13.539999961853027,0.026533971154647062
6064,2010-10-12,13.522500038146973,13.5649995803833,13.380000114440918,13.557499885559082,4946800.0,-0.003316755180716613,6.4000915541313805,1.2727146622278531,52.87769241219,53.90191836170264,-0.040262101170485565,-0.030494187010702944,-0.557127944504245,-1.2817640999103936,21.455923760816958,0.1875,0.11848594764747311,0.020999956130982156,-0.1817796174168862,0.2237795296788505,-0.08038983064295202,0.12238974290491633,0.15899364466724997,50.442403189489006,-2.6348251450307956,0.10138978677393375,10,-0.03625011444091797,-0.17999982833862305,-0.7493751049041748,-1.291250228881836,0.06000041961669922,1,0.028286167036065013,3.7097115573931876,13.567500114440918,1.97367866285198,13.635000228881836,-1.6250069538818555,13.52750015258789,0.028286167036065013
6065,2010-10-13,13.582500457763672,13.699999809265135,13.512499809265135,13.5625,4327600.0,0.004437080380657266,-2.1249781451163345,-0.5714441416893733,53.710259971949185,53.27017395601774,-0.0778830023792434,-0.08438551081102119,-0.6002739055268975,-1.3278430402994736,21.330216842069095,0.1875,0.08354615984608671,0.0743753433227532,-0.12997154959501778,0.27872223624052417,-0.027798103136131402,0.1765487897816378,-0.30750083923339844,63.28141763822366,8.94307779287822,0.10217344645888517,10,-0.0937504768371582,-0.24000024795532227,-0.8087506294250488,-1.3512506484985352,0.17999935150146307,2,0.03018588872402761,6.4000915541313805,13.522500038146973,3.7097115573931876,13.567500114440918,1.97367866285198,13.635000228881836,0.03018588872402761
6066,2010-10-14,13.630000114440918,13.74250030517578,13.532500267028807,13.5600004196167,3596800.0,0.003497121669529868,-2.360000610351467,3.499904634751097,44.01708461203016,52.46701162818423,-0.10945912767688704,-0.11597574013632084,-0.6295360711401017,-1.357929997999694,21.23131130146991,0.21000003814697266,0.05852597842621243,0.10799999237060476,-0.08942173673642628,0.3054217214776358,0.009289127817089238,0.20671085692412028,-0.3465004920959469,68.9654809541477,19.494310299366674,0.09871086455351527,10,-0.11999988555908203,-0.24125003814697266,-0.8562502861022949,-1.3987503051757812,0.45749950408935547,3,0.022927365911677988,-2.1249781451163345,13.582500457763672,6.4000915541313805,13.522500038146973,3.7097115573931876,13.567500114440918,0.022927365911677988
6067,2010-10-15,13.835000038146973,13.859999656677244,13.642499923706055,13.75,5339600.0,0.015040346440559293,2.222235565885179,1.214291553133515,62.60868771991507,53.74893041964392,-0.2708263133191249,-0.30137995310190746,-0.8157970445827551,-1.5448269927529577,21.237078932684266,0.22999954223632635,0.05764973474801138,0.2907499313354496,0.05869883428904643,0.5228010283818527,0.1747243828122489,0.40677547985865026,-0.5331403884887695,94.79174117254404,43.410937543672304,0.1160255485232015,10,-0.21500015258789062,-0.39499998092651367,-1.0612502098083496,-1.603750228881836,0.26999950408935547,4,-0.0034332964616029527,-2.360000610351467,13.630000114440918,-2.1249781451163345,13.582500457763672,6.4000915541313805,13.522500038146973,-0.0034332964616029527
6068,2010-10-18,13.829999923706055,13.832500457763672,13.7475004196167,13.800000190734865,3186000.0,-0.00036141051153826265,3.8570338682869676,0.35293787656091885,65.01125033260163,54.84401514304307,-0.22348578974755107,-0.2906051607271909,-0.7916491130646328,-1.5200523568783062,20.944324511736937,0.08749961853027344,0.056094728797443594,0.27262482643127406,0.007674496309855172,0.537575156552693,0.14014966137056462,0.4050999914919835,-0.4946518736267098,93.75004967058503,39.81172778264853,0.13247516506070972,10,-0.21000003814697266,-0.3612499237060547,-1.0562500953674316,-1.598750114440918,-0.03750038146972656,0,0.0030730655202531043,2.222235565885179,13.835000038146973,-2.360000610351467,13.630000114440918,-2.1249781451163345,13.582500457763672,0.0030730655202531043
6069,2010-10-19,13.717499732971193,13.8725004196167,13.642499923706055,13.737500190734865,4915200.0,-0.008134504074871596,-1.7058869728146278,-0.6666878596179305,64.86485325451937,55.800062358478634,-0.10475761972922548,-0.17050441964261331,-0.664943320926545,-1.3946179263813914,20.406115877659367,0.23000049591064453,0.07481986656471129,0.1497496604919455,-0.12350997559420485,0.42300929657809583,0.01311984244887121,0.28637947853501977,-0.35067258649597477,56.944326707074836,-0.9169180102236822,0.1366298180430748,10,-0.09124946594238459,-0.24249935150146662,-0.8874998092651385,-1.4299998283386248,0.38749980926513494,1,-0.008747941526884406,3.8570338682869676,13.829999923706055,2.222235565885179,13.835000038146973,-2.360000610351467,13.630000114440918,-0.008747941526884406
6070,2010-10-20,13.875,13.9375,13.720000267028807,13.765000343322756,3484800.0,0.011481703670111365,-1.174999403952963,-5.499856952126557,67.49999205271914,57.22573687834898,-0.2343893387926439,-0.30982650429775305,-0.8015210296637676,-1.5361408927319289,19.644330974910183,0.22000026702880682,0.09771503592438613,0.28562493324279714,-0.013161593196782562,0.5844114596823768,0.1362316700230064,0.4350181964625879,-0.467718991673463,84.56789105970954,22.97429526963588,0.14939326321979027,10,-0.21624994277954102,-0.36749982833862305,-0.9706249237060547,-1.5562500953674316,0.22249984741210938,2,-0.021081048089104715,-1.7058869728146278,13.717499732971193,3.8570338682869676,13.829999923706055,2.222235565885179,13.835000038146973,-0.021081048089104715
6071,2010-10-21,13.892499923706055,13.970000267028807,13.720000267028807,13.895000457763672,4581200.0,0.001261255762598612,2.278685244015385,-0.022732198746348218,72.74723413673885,59.48582741642472,-0.21754653288258297,-0.31056434725727655,-0.7897265729226604,-1.5332880139217426,19.404352864986013,0.25,0.10025395926466274,0.28237485885620117,-0.04037842355191579,0.6051281412643181,0.12099821765214358,0.44375150006025876,-0.43219701621217155,76.33579783872916,9.230409969837481,0.16137664120405815,10,-0.2174997329711914,-0.26999998092651367,-0.8925001621246338,-1.5550003051757812,0.13249969482421875,3,-0.009357575321565337,-1.174999403952963,13.875,-1.7058869728146278,13.717499732971193,3.8570338682869676,13.829999923706055,-0.009357575321565337
6072,2010-10-22,13.912500381469727,13.925000190734865,13.74250030517578,13.86750030517578,3307600.0,0.0014396586556422175,4.214305177111553,-17.99618611746829,72.38306990148075,61.74668048823823,-0.2168478794151607,-0.33659931154542555,-0.7779037730282319,-1.535167483171218,18.67904021827771,0.18249988555908558,0.10778555925712219,0.29525032043457067,-0.04800387895050662,0.638504519819648,0.12362322074203114,0.4668774201271102,-0.3910337908316528,82.44280144084794,10.46401168466187,0.17162709969253903,10,-0.23750019073486328,-0.29000043869018555,-0.9018752574920654,-1.5712504386901855,-0.08750057220459162,4,0.012578561168891778,2.278685244015385,13.892499923706055,-1.174999403952963,13.875,-1.7058869728146278,13.717499732971193,0.012578561168891778
6073,2010-10-25,13.787500381469727,13.975000381469727,13.74250030517578,13.967499732971193,7223200.0,-0.008984725719503928,1.3846082367843369,-3.999978807273225,58.571433761487256,62.37931841593793,-0.06409978254880855,-0.2029032467271321,-0.6183307086587746,-1.3944256141530786,18.26532974787169,0.2325000762939471,0.11806725615454816,0.1581253051757816,-0.191456748151678,0.5077073585032412,-0.016665721487948204,0.3329163318395114,-0.21220974966476547,43.609100191595054,-26.341227672019606,0.17479102666372948,10,-0.04375028610229492,-0.16250038146972656,-0.7706253528594971,-1.4400005340576172,0.42749977111816406,0,0.023028043661439623,4.214305177111553,13.912500381469727,2.278685244015385,13.892499923706055,-1.174999403952963,13.875,0.023028043661439623
6074,2010-10-26,13.862500190734865,13.885000228881836,13.672499656677244,13.772500038146973,4906400.0,0.005439695897737851,2.1481512878113826,-0.5000026491048724,65.24822567117889,63.661314604741236,-0.09588162277583301,-0.2626208389340636,-0.6642654787756666,-1.4474991266882444,18.931601450329065,0.21250057220459162,0.1279311640063039,0.2148751258850119,-0.14371313215053938,0.5734633839205632,0.03558099686723715,0.39416925490278665,-0.23125019397683744,62.80994341020588,-7.703521119001643,0.17929412901777556,10,-0.10874986648559748,-0.23750019073486506,-0.7981250286102313,-1.4675002098083514,0.5500001907348615,1,-0.0050496409403349984,1.3846082367843369,13.787500381469727,4.214305177111553,13.912500381469727,2.278685244015385,13.892499923706055,-0.0050496409403349984
6075,2010-10-27,13.710000038146973,13.8125,13.50749969482422,13.760000228881836,6765600.0,-0.011000912569135046,2.9354945886580013,-0.5555567329292477,57.62002945038948,65.17275292011449,0.0856090119956523,-0.08929939959345035,-0.49144899438215717,-1.2701841700687595,19.281271900295074,0.35500049591064453,0.14122443045075528,0.04624996185302699,-0.29148443336060126,0.38398435706665524,-0.12261723575378625,0.21511715945984022,0.2650003433227539,43.31551783929315,-27.36388919459688,0.1688671976068139,10,0.03125,-0.08500003814697266,-0.6212501525878906,-1.3137502670288086,0.8424997329711914,2,0.02881105054633859,2.1481512878113826,13.862500190734865,1.3846082367843369,13.787500381469727,4.214305177111553,13.912500381469727,0.02881105054633859
6076,2010-10-28,13.53499984741211,13.807499885559082,13.512499809265135,13.75,4658800.0,-0.012764419419980966,-1.2692293584711707,4.299986648610502,46.04741980474198,63.332612040650815,0.274592601772218,0.09697335931794626,-0.3025022051883539,-1.0726916626466192,19.205731245472712,0.2950000762939471,0.1538647004266842,-0.13275022506713796,-0.46185954108171323,0.1963590909474373,-0.2973048830744247,0.031804432940148786,0.43065052032470774,5.882376940494533,-59.920475623136646,0.16455465800728725,10,0.20625019073486328,0.09000015258789062,-0.3437497615814209,-1.09375,0.8424997329711914,3,0.041558921783626745,2.9354945886580013,13.710000038146973,2.1481512878113826,13.862500190734865,1.3846082367843369,13.787500381469727,0.041558921783626745
6077,2010-10-29,13.630000114440918,13.6875,13.572500228881836,13.572500228881836,6409200.0,0.007018859852220283,-3.0,-0.2674411383758273,52.417792259346,61.93333892140019,0.16478380338369014,0.02324854643288532,-0.37676457668038843,-1.144498682199405,18.878871108867862,0.15250015258789062,0.16422222617917726,-0.05049996376037669,-0.35030961405380623,0.24930968653305285,-0.20040478890709146,0.09940486138633808,0.3264872398376468,26.203259827420624,-38.36430944554601,0.14990482514671455,10,0.11124992370605469,-0.005000114440917969,-0.424375057220459,-1.1887502670288086,1.0374994277954102,4,0.028980154128601665,-1.2692293584711707,13.53499984741211,2.9354945886580013,13.710000038146973,2.1481512878113826,13.862500190734865,0.028980154128601665
6078,2010-11-01,13.515000343322756,13.8774995803833,13.470000267028807,13.71500015258789,5372400.0,-0.0084372538629931,-1.8103404617757197,-3.4782644751463376,49.72478207247784,60.25110879006224,0.25747852081144806,0.15443604099695385,-0.2445952594347336,-1.0124072497221803,19.332802303874207,0.40749931335449396,0.18471453500417923,-0.17074975967407013,-0.4538254265618704,0.11232590721373015,-0.3122875931179703,-0.029211926230169993,0.43250725776672283,10.843392874789105,-53.21781627609647,0.1415378334439002,11,0.2074999809265119,0.10999965667724432,-0.258125305175783,-1.0225005149841326,1.2699995040893537,0,0.022937436778944553,-3.0,13.630000114440918,-1.2692293584711707,13.53499984741211,2.9354945886580013,13.710000038146973,0.022937436778944553
6079,2010-11-02,13.667499542236328,13.720000267028807,13.572500228881836,13.65999984741211,3985200.0,0.01128369922601724,1.6221962260312806,-0.03749850988245986,52.92093089105303,58.631213105432664,0.10855683168855634,0.007022365050767476,-0.3736079566707051,-1.148151613374944,19.116095132549972,0.20499992370605113,0.16685460005155406,-0.021250534057617898,-0.3020974588807057,0.2595963907654699,-0.1616739964691618,0.11917292835392601,0.2609077654907228,48.46616147196098,-15.045396078065401,0.14042346241154363,11,0.05500078201293945,-0.042499542236328125,-0.41062450408935547,-1.174999713897705,1.010000228881836,1,0.040058579015103346,-1.8103404617757197,13.515000343322756,-3.0,13.630000114440918,-1.2692293584711707,13.53499984741211,0.040058579015103346
6080,2010-11-03,13.672499656677244,13.727499961853027,13.595000267028807,13.65250015258789,3636400.0,0.00036583973721482366,1.0384550489674924,2.666709053916345,51.50440816844612,56.270899108955696,0.08025045386276375,0.013130993182778994,-0.3505494867434944,-1.1374751046438014,18.925609833630425,0.13249969482422053,0.14541162111769168,-0.022875404357911577,-0.2950657008910902,0.24931489217526703,-0.15897055262450088,0.11321974390867773,0.23757136942187707,49.69318548821165,-12.586163157550992,0.13609514826658947,11,0.05000066757202326,-0.046249389648435724,-0.3662497997283918,-1.1799998283386213,1.1325006484985352,2,0.054123294450483916,1.6221962260312806,13.667499542236328,-1.8103404617757197,13.515000343322756,-3.0,13.630000114440918,0.054123294450483916
6081,2010-11-04,13.9350004196167,13.9350004196167,13.7475004196167,13.787500381469727,3904000.0,0.019199178608957368,1.542372223838619,7.3751847789811515,53.40137069484524,54.161821419329534,-0.1962225091986145,-0.22901740123966619,-0.5831359410420056,-1.3869247853426714,18.93938579664307,0.2625007629394549,0.13833594531006455,0.2192503452301029,-0.06091930354876496,0.49941999400897075,0.07916552084066986,0.35933516961953593,-0.4650001525878924,100.0,40.1051619299636,0.14008482438943348,11,-0.21250009536743164,-0.3087501525878906,-0.6287505626678467,-1.4425005912780762,0.8524999618530273,3,0.04431283336254466,1.0384550489674924,13.672499656677244,1.6221962260312806,13.667499542236328,-1.8103404617757197,13.515000343322756,0.04431283336254466
6082,2010-11-05,13.94499969482422,13.982500076293945,13.84000015258789,13.90999984741211,2702800.0,0.0007175654758821981,1.5908933277847135,0.23728703973104362,53.89829631784832,53.64258392559188,-0.22476320294603092,-0.22619883957278297,-0.5599089156869699,-1.3830436505077,19.538175864656644,0.1424999237060547,0.1136981156662582,0.2137496471405047,-0.08150448779651676,0.5090037820775262,0.06612257967199398,0.36137671460901544,-0.4656994247436561,92.68284967295975,35.53912537899498,0.1476270674685111,11,-0.21874952316284357,-0.31499958038330256,-0.638749837875368,-1.4524998664855975,0.9750003814697248,4,0.031014693081679034,1.542372223838619,13.9350004196167,1.0384550489674924,13.672499656677244,1.6221962260312806,13.667499542236328,0.031014693081679034
6083,2010-11-08,13.927499771118164,13.954999923706055,13.857500076293945,13.8774995803833,2615200.0,-0.0012549246388691149,-1.166682561380085,1.4285831062669574,57.608696403335024,52.79374734027589,-0.20709409269380785,-0.19009190541304832,-0.5155515644005533,-1.3518636740102838,20.169325291997303,0.09749984741210938,0.07969730579230472,0.1782497406005863,-0.11885955901415102,0.4753590402153236,0.029695090793218526,0.32680439040795406,-0.4280715087890652,86.5852864280464,28.201181031757052,0.14855464980736865,11,-0.2012495994567871,-0.2974996566772461,-0.6212499141693115,-1.391249656677246,0.9724998474121094,0,0.05313227666696663,1.5908933277847135,13.94499969482422,1.542372223838619,13.9350004196167,1.0384550489674924,13.672499656677244,0.05313227666696663
6084,2010-11-09,13.904999732971193,14.029999732971193,13.86750030517578,13.93000030517578,2916800.0,-0.0016155116508154155,-2.2500071525982563,-0.5000095367067133,51.20480866380648,52.08094503065556,-0.1988418565285368,-0.1448955409289976,-0.4584064899909439,-1.3159549609827383,21.248261184791822,0.1624994277954137,0.04250761809932513,0.13662471771240448,-0.148009232090061,0.42125866751486996,-0.005692257188828265,0.2789416926136372,-0.3862485980835011,71.26433253677703,15.523412723053625,0.14231697490123255,11,-0.15499973297119318,-0.1999998092651385,-0.5987498760223406,-1.3174996376037615,1.1800003051757795,1,0.06328659700397421,-1.166682561380085,13.927499771118164,1.5908933277847135,13.94499969482422,1.542372223838619,13.9350004196167,0.06328659700397421
6085,2010-11-10,13.99250030517578,14.010000228881836,13.81999969482422,13.885000228881836,3271200.0,0.006292741739297281,1.6666755899398769,-4.299904634751637,53.80229432915742,52.94259775559061,-0.2705017390017872,-0.21091896454124637,-0.5091279574324776,-1.387845124668294,21.71744794054752,0.1900005340576154,0.035608761552207824,0.2036252975463846,-0.08368751795477714,0.4909381130475463,0.05996888979580284,0.34728170529696634,-0.44307425440307746,86.72583400287505,32.202458352980635,0.14365640775058117,11,-0.24250030517577947,-0.2875003814697248,-0.6862504482269269,-1.33250045776367,1.1174993515014648,2,0.048954757977672125,-2.2500071525982563,13.904999732971193,-1.166682561380085,13.927499771118164,1.5908933277847135,13.94499969482422,0.048954757977672125
6086,2010-11-11,13.942500114440918,14.017499923706055,13.7475004196167,13.859999656677244,2361200.0,-0.0035733564155340236,1.3225756171193712,0.7674455740672033,51.11523148755438,52.79786878094709,-0.1750244772256675,-0.14367284748013276,-0.4353889365286072,-1.319692288804582,21.859648042204455,0.26999950408935547,0.012420327668726472,0.13800010681152308,-0.1469127092255924,0.4229129228486386,-0.004456301207035551,0.2804565148300817,-0.3642396427363064,69.0266084220614,17.289851217536736,0.14245640801855788,11,-0.19250011444091797,-0.23750019073486328,-0.6362502574920654,-1.1962499618530273,0.7924995422363263,3,0.06186122887971357,1.6666755899398769,13.99250030517578,-2.2500071525982563,13.904999732971193,-1.166682561380085,13.927499771118164,0.06186122887971357
6087,2010-11-12,13.787500381469727,13.904999732971193,13.710000038146973,13.835000038146973,3190000.0,-0.011117068796768437,1.0800073242559827,-0.5757502196328539,50.0,52.82844855067177,0.005214529393883893,0.007995822082115467,-0.2649737798049454,-1.146578340840108,21.485192921703177,0.2325000762939453,0.004952595275348415,-0.014624643325806375,-0.29925872423975797,0.2700094375881452,-0.15694168378278128,0.12769239713116853,-0.18213555408912008,24.218880385284656,-27.36676616291772,0.1423170404569756,11,0.01374959945678711,-0.08250045776367188,-0.44437527656555176,-0.9787502288818359,1.079999923706053,4,0.07252946308846453,1.3225756171193712,13.942500114440918,1.6666755899398769,13.99250030517578,-2.2500071525982563,13.904999732971193,0.07252946308846453
6088,2010-11-15,13.8725004196167,13.947500228881836,13.81999969482422,13.857500076293945,2858000.0,0.006165007129298905,-1.833310374789472,-0.3157989840785432,50.36101903354586,52.544013899837644,-0.026531182147026655,-0.07763744237040626,-0.33696020723371234,-1.2094328919895343,21.160978415628488,0.15999984741210938,0.03158969728398198,0.06825037002563406,-0.21789057120642497,0.3543913112576931,-0.07482010059039546,0.21132084064166357,-0.2416574979006576,50.781417638223026,0.5901406283500066,0.14307047061602926,11,-0.06000041961669922,-0.16750049591064453,-0.465625524520874,-1.0637502670288086,0.8774995803833008,0,0.07550907370642479,1.0800073242559827,13.787500381469727,1.3225756171193712,13.942500114440918,1.6666755899398769,13.99250030517578,0.07550907370642479
6089,2010-11-16,13.59749984741211,13.779999732971193,13.5600004196167,13.779999732971193,6941200.0,-0.01982343224987182,1.4109528910720077,-12.166380570920076,46.2686519953768,51.96226321394106,0.26540599433457146,0.19806709221400354,-0.042121278770697046,-0.914659069136377,20.861514158830772,0.3125,0.03630470397283325,-0.20075020790100062,-0.49931310323171196,0.09781268742971072,-0.3500316555663563,-0.05146876023564495,0.4324998855590838,8.196605124207094,-41.09372465090517,0.14928144766535584,11,0.19750022888183594,0.10750007629394531,-0.18312478065490723,-0.6237497329711914,1.072500228881836,1,0.09578965146052609,-1.833310374789472,13.8725004196167,1.0800073242559827,13.787500381469727,1.3225756171193712,13.942500114440918,0.09578965146052609
6090,2010-11-17,13.582500457763672,13.675000190734865,13.532500267028807,13.582500457763672,2800800.0,-0.001103099085622894,-1.8499876022811501,-0.0,51.762546038234746,51.78017158542878,0.29759135182797003,0.20029901979551035,-0.008821898649902238,-0.8797329812133299,20.234261723499333,0.14249992370605824,0.05516100442281058,-0.20112462043762136,-0.5122494379853748,0.11000019711013209,-0.3566870292114981,-0.045562211663744634,0.4380992889404318,10.309324975076967,-42.63473393273413,0.1555624087738771,11,0.19874954223632812,0.16749954223632812,-0.16812539100646973,-0.6025004386901855,1.1524991989135724,2,0.11062024883087562,1.4109528910720077,13.59749984741211,-1.833310374789472,13.8725004196167,1.0800073242559827,13.787500381469727,0.11062024883087562
6091,2010-11-18,13.762499809265135,13.899999618530273,13.672499656677244,13.899999618530273,3176400.0,0.013252298577952626,2.309094944478764,-100.0,54.624774646424534,51.86089139971502,0.10119082092222698,0.010604732535801631,-0.1699866033763886,-1.0340858498371954,19.83150685621734,0.31749916076660156,0.06298803021018351,-0.014625263214112394,-0.3215767049296012,0.29232617850137643,-0.1681009840718577,0.1388504576436329,0.23857595825195688,55.42158153686329,-0.8676236398183832,0.1534757208577448,11,0.018750190734865058,-0.012499809265134942,-0.3468747138977033,-0.7812499999999982,1.0,3,0.09791098027881184,-1.8499876022811501,13.582500457763672,1.4109528910720077,13.59749984741211,-1.833310374789472,13.8725004196167,0.09791098027881184
6092,2010-11-19,14.087499618530273,14.164999961853027,13.707500457763672,13.755000114440918,6952000.0,0.023614882017752636,-1.1403544778200394,-2.4181815659700474,67.42769053902228,52.95189074812472,-0.2251461681132838,-0.31685782165723,-0.4757748756397415,-1.3302111656631155,19.761829329686062,0.45749950408935547,0.08286669405263503,0.30162458419799876,-0.03051862805485861,0.6337677964508561,0.13555297807157096,0.46769619032442655,-0.5549993515014666,87.74697538086683,24.64716085869121,0.16607160612642832,11,-0.23874950408935547,-0.26999950408935547,-0.6381244659423828,-1.1062498092651367,0.7025003433227539,4,0.04596273687172059,2.309094944478764,13.762499809265135,-1.8499876022811501,13.582500457763672,1.4109528910720077,13.59749984741211,0.04596273687172059
6093,2010-11-22,14.104999542236328,14.130000114440918,13.890000343322756,13.970000267028807,3860000.0,0.0012422306427632979,1.5945862351600688,0.40601346332005894,64.51078237369114,54.43033227144524,-0.2400653469213445,-0.32606967141363796,-0.47878306717755237,-1.3190803805068239,19.481692864549892,0.2399997711181623,0.08129831041788727,0.30324954986572195,-0.05827159687083672,0.6647706966022806,0.1224889764974435,0.4840101232340004,-0.5598492813110365,90.51376307250645,24.506913245339618,0.18076057336827933,11,-0.25624942779541016,-0.28749942779541016,-0.5749995708465576,-1.0799999237060547,0.7075004577636719,0,0.05405890022585269,-1.1403544778200394,14.087499618530273,2.309094944478764,13.762499809265135,-1.8499876022811501,13.582500457763672,0.05405890022585269
6094,2010-11-23,13.792499542236328,13.994999885559082,13.737500190734865,13.99250030517578,3291600.0,-0.02215526480977492,1.512193079578319,-1.481495086784796,53.30578273560101,54.375164316605634,0.06123813252099275,-0.020114094760952383,-0.1564133398020502,-0.9780790598660829,19.353624425345384,0.36749935150146307,0.07000257414601307,-0.005750417709350586,-0.36614882079332567,0.3546479853746245,-0.18594961925133902,0.17444878383263784,-0.2349522872924812,41.10662460948354,-25.84994752255465,0.18019920154198757,11,0.056250572204589844,0.025000572204589844,-0.2481245994567871,-0.7674999237060547,0.8475008010864276,1,0.06942182269657127,1.5945862351600688,14.104999542236328,-1.1403544778200394,14.087499618530273,2.309094944478764,13.762499809265135,0.06942182269657127
6095,2010-11-24,14.104999542236328,14.19499969482422,13.880000114440918,13.885000228881836,2974400.0,0.022657242006283385,-1.7391322375731997,-1.0999923706345822,54.5576201182966,54.75765194224366,-0.26108112169813324,-0.3177981034140469,-0.4574654873644022,-1.2600909646766763,20.480570178175828,0.4025001525878924,0.0609997818004544,0.286999607086182,-0.09564199232988813,0.6696412065022521,0.09567880737814605,0.47832040679421794,-0.5353032331542984,82.77509167136637,19.17218216452182,0.1913207997080355,11,-0.24124956130981445,-0.27249956130981445,-0.5543742179870605,-1.0737495422363281,0.7700004577636719,2,0.040056756639074376,1.512193079578319,13.792499542236328,1.5945862351600688,14.104999542236328,-1.1403544778200394,14.087499618530273,0.040056756639074376
6096,2010-11-26,14.09749984741211,14.140000343322756,13.982500076293945,13.982500076293945,1094400.0,-0.0005317047194337565,-1.7391405304098628,0.5227278638495617,54.09396550488175,55.21253699834163,-0.2562275870743367,-0.2803714018899015,-0.435225864905469,-1.2252702032703375,21.668417479822782,0.15750026702881037,0.06476294356440881,0.2513749122619622,-0.12634126032555315,0.6290910848494775,0.06251682596820451,0.44023299855571985,-0.5027914029003924,79.9999999999997,19.246208849628132,0.1888580862937578,11,-0.2337498664855957,-0.2649998664855957,-0.5143747329711914,-1.033750057220459,0.5124998092651349,4,0.04522077078668385,-1.7391322375731997,14.104999542236328,1.512193079578319,13.792499542236328,1.5945862351600688,14.104999542236328,0.04522077078668385
6097,2010-11-29,14.024999618530273,14.06999969482422,13.774999618530273,13.96500015258789,2467200.0,-0.005142772099064441,2.933344353597835,0.5217355248536314,52.54236950947061,55.45490927344438,-0.1637111974199481,-0.18631391916509799,-0.3497331963446513,-1.1244355022994696,22.535399445219685,0.32250022888183594,0.05570417100027392,0.15912470817565882,-0.2122639071951582,0.5305133235464758,-0.026569599509748798,0.34481901586106645,-0.40627952400605594,62.84147310010113,5.133974902191753,0.1856943076854083,11,-0.16124963760375977,-0.19249963760375977,-0.3762495517730713,-0.9449996948242188,0.7075004577636719,0,0.05258468526162763,-1.7391405304098628,14.09749984741211,-1.7391322375731997,14.104999542236328,1.512193079578319,13.792499542236328,0.05258468526162763
6098,2010-11-30,13.824999809265135,13.914999961853027,13.7524995803833,13.822500228881836,6180800.0,-0.01426023634260154,-1.2806930659938565,0.04166004386937943,48.09069331917911,55.65735830942241,0.03223155629341967,0.04016008767679047,-0.14451931031336152,-0.8977349870048954,22.49101567337466,0.27250003814697266,0.04903017032614443,-0.05637507438659917,-0.3900682744446211,0.2773181256714228,-0.22322167441561014,0.1104715256424118,-0.18322853072891654,19.12562041011089,-35.34409046289475,0.16684660002901067,11,0.03875017166137873,0.0075001716613787295,-0.1762497425079328,-0.7449998855590803,0.9274997711181658,1,0.06980109699105941,2.933344353597835,14.024999618530273,-1.7391405304098628,14.09749984741211,-1.7391322375731997,14.104999542236328,0.06980109699105941
6099,2010-12-01,14.21500015258789,14.25,13.982500076293945,14.050000190734865,5022000.0,0.02820979014129077,1.2765984213623358,66.01106447925261,54.64024885041928,55.97710306633181,-0.2916332058211957,-0.32329531331432904,-0.5228125590648816,-1.257497773691302,22.85603916888526,0.42500019073486506,0.06578948108071714,0.30625023841857946,-0.04303272133393321,0.6555331981710921,0.13160875854232224,0.4808917182948367,-0.5510997374001523,92.9648607253286,40.816589425004864,0.1746414798762567,12,-0.2537503242492676,-0.35500001907348633,-0.5306251049041748,-1.132500171661377,0.6449995040893537,2,0.042033052479660604,-1.2806930659938565,13.824999809265135,2.933344353597835,14.024999618530273,-1.7391405304098628,14.09749984741211,0.042033052479660604
6100,2010-12-02,14.412500381469727,14.43000030517578,14.177499771118164,14.199999809265135,3308000.0,0.013893790134492656,1.0404048966758395,1.2878825535358451,59.233800177994276,56.489217014284,-0.40120777338594316,-0.4875088455564658,-0.7038932851675987,-1.4276560627295787,23.38551136688985,0.2525005340576154,0.08235911209598257,0.4667504310607917,0.06937388184152482,0.8641269802800586,0.2680621564511583,0.6654387056704252,-0.7134339911932521,97.41698819415828,45.44551453899984,0.19868827460963367,12,-0.34375,-0.4625000953674334,-0.7231252193450928,-1.330000400543213,0.38249969482421875,3,0.015784905868625465,1.2765984213623358,14.21500015258789,-1.2806930659938565,13.824999809265135,2.933344353597835,14.024999618530273,0.015784905868625465
6101,2010-12-03,14.552499771118164,14.574999809265135,14.352499961853027,14.380000114440918,3380400.0,0.009713747506882031,1.0459781202727463,0.8117609043949614,65.11857230739537,56.232648321881015,-0.4664087742464833,-0.6101578724125076,-0.8266361546386989,-1.5391819309681782,23.189228330489044,0.2224998474121076,0.1344719255776976,0.575874853134156,0.09486098990403313,1.0568887163642788,0.33536792151909545,0.8163817847492165,-0.7949586676497447,97.26443381328184,40.0564541046693,0.24050693161506134,12,-0.39624977111816406,-0.5299997329711932,-0.8693747520446777,-1.4699997901916504,0.49250030517578125,4,0.022161156774033408,1.0404048966758395,14.412500381469727,1.2765984213623358,14.21500015258789,-1.2806930659938565,13.824999809265135,0.022161156774033408
6102,2010-12-06,14.3774995803833,14.5,14.317500114440918,14.489999771118164,3494400.0,-0.01202543848048565,1.7547017713064195,-0.6521763167642457,59.63739249319686,55.69116055738164,-0.2748493876947382,-0.42277018030154956,-0.645486777077279,-1.3367960290376573,22.739103160209183,0.2349996566772461,0.1794102561080102,0.37924966812133754,-0.13361137422760017,0.8921107104702752,0.12281914694686868,0.6356801892958064,-0.5382126063352093,75.98782079971818,17.224729104537573,0.2564305211744686,12,-0.22124958038330078,-0.3549995422363299,-0.6943745613098145,-1.1874995231628418,0.8275003433227539,0,0.016171106456589035,1.0459781202727463,14.552499771118164,1.0404048966758395,14.412500381469727,1.2765984213623358,14.21500015258789,0.016171106456589035
6103,2010-12-07,14.667499542236328,14.692500114440918,14.47249984741211,14.5,5212800.0,0.020170403082376387,1.0229845746406743,-1.4888822955961514,70.30361245546499,57.5798083040332,-0.532685218500303,-0.689858070611935,-0.9185873997533296,-1.5911388878608062,22.431974733152966,0.3150005340576172,0.21803989270575563,0.6322496414184577,0.040217435094538345,1.2242818477423771,0.33623353825649893,0.9282657445804166,-0.7546412846665316,96.47879283642875,30.025609361010027,0.2960161031619593,12,-0.44499969482421875,-0.5862493515014648,-0.9843745231628418,-1.4774994850158691,0.5225000381469727,1,0.004431602937531531,1.7547017713064195,14.3774995803833,1.0459781202727463,14.552499771118164,1.0404048966758395,14.412500381469727,0.004431602937531531
6104,2010-12-08,14.78499984741211,14.81999969482422,14.619999885559082,14.727499961853027,5752000.0,0.008010929527383137,2.1372622351207022,0.3432838370265777,71.9634652928643,59.513791101207396,-0.5527180179860309,-0.7779358462092905,-1.0159432839906035,-1.6724158589372387,21.920094835464095,0.1999998092651385,0.2113658955518698,0.7057499408721917,0.02964266202614496,1.3818572197182384,0.3676963014491683,1.043803580295215,-0.7785845670177789,94.55255228510757,20.13016123847993,0.33805363942302313,12,-0.4987502098083496,-0.6087498664855957,-1.1112496852874756,-1.5949997901916504,0.6949996948242188,2,-0.0021981919083007284,1.0229845746406743,14.667499542236328,1.7547017713064195,14.3774995803833,1.0459781202727463,14.552499771118164,-0.0021981919083007284
6105,2010-12-09,14.677499771118164,14.8100004196167,14.657500267028807,14.772500038146973,3556400.0,-0.0072708878866009075,-1.2592736494839203,-1.652181845322011,67.16697889212745,60.96634814423469,-0.3972428931150169,-0.6498017447468705,-0.8855864217180187,-1.5313448760185473,21.75160064542353,0.1525001525878924,0.21082885028172527,0.5639998912811279,-0.16122111940674522,1.289220901969001,0.20138938593719224,0.9266103966250636,-0.5571826727036484,71.64178254689114,-4.969933988702294,0.3626105053439362,12,-0.3912501335144043,-0.5012497901916504,-1.0037496089935303,-1.487499713897705,0.9475002288818359,3,0.012433990012263418,2.1372622351207022,14.78499984741211,1.0229845746406743,14.667499542236328,1.7547017713064195,14.3774995803833,0.012433990012263418
6106,2010-12-10,14.80500030517578,14.817500114440918,14.647500038146973,14.675000190734865,2562000.0,0.008686801978938341,1.1935531505146775,-1.368418410881858,64.53901696013155,62.2993089720859,-0.4624633713519586,-0.7477082359659555,-0.9904534084022458,-1.6200009020972086,22.101262779900853,0.1700000762939453,0.26050942341641914,0.6483754158020005,-0.13432944658997847,1.4310802781939795,0.25702298460601014,1.039727846997991,-0.5867276432639059,97.01504434351972,20.910837594932673,0.39135243119598956,12,-0.5187506675720197,-0.6287503242492658,-1.1306250095367414,-1.6150002479553205,0.6949996948242205,4,-0.0006754629298006964,-1.2592736494839203,14.677499771118164,2.1372622351207022,14.78499984741211,1.0229845746406743,14.667499542236328,-0.0006754629298006964
6107,2010-12-13,14.787500381469727,14.864999771118164,14.707500457763672,14.80500030517578,3245200.0,-0.0011820279193061056,1.2909181705946815,-0.13461467923558404,63.82980039128657,64.04809864676452,-0.36367218762803155,-0.6866547109841719,-0.9474776020203972,-1.5684733572161704,22.785866523059177,0.1574993133544922,0.2883418343221855,0.5808754920959469,-0.22980697112795667,1.3915579553198505,0.17553426048399423,0.9862167237078996,-0.48498593495012443,80.25492873560984,5.726677557137322,0.4053412316119522,12,-0.3637504577636719,-0.5887503623962402,-1.1131250858306885,-1.5975003242492676,0.6875,0,0.017413334788271007,1.1935531505146775,14.80500030517578,-1.2592736494839203,14.677499771118164,2.1372622351207022,14.78499984741211,0.017413334788271007
6108,2010-12-14,14.920000076293945,14.9375,14.829999923706055,14.84749984741211,2640000.0,0.008960249630171058,1.0,-4.142888283379167,74.64481630672329,66.27082836413162,-0.3626478094260559,-0.7764643795761295,-1.0535648209447963,-1.6685040018023152,23.366734407457106,0.14999961853027344,0.3252048097836102,0.661000204086303,-0.19298500302522292,1.514985411197829,0.23400760053054093,1.087992807642065,-0.5274879778385735,94.48821499265595,15.082465559989643,0.42699260355576274,12,-0.3625001907348633,-0.684999942779541,-1.2418749332427979,-1.726250171661377,0.5749998092651367,1,0.019101866350854646,1.2909181705946815,14.787500381469727,1.1935531505146775,14.80500030517578,-1.2592736494839203,14.677499771118164,0.019101866350854646
6109,2010-12-15,14.899999618530273,14.984999656677244,14.829999923706055,14.864999771118164,2635600.0,-0.0013405132480830417,-1.9523887375113196,0.48275499197600696,69.92480556046866,67.45871785107322,-0.26290949640737615,-0.6892171981416819,-1.0132067231071797,-1.617457795410843,25.717940206789514,0.15499973297118963,0.3757758342285964,0.5758747577667229,-0.26425105933054027,1.4160005748639861,0.15581184921809133,0.9959376663153545,-0.4093896977968683,74.81477504563553,-3.9927326843213535,0.4200629085486314,12,-0.2487497329711914,-0.6412496566772479,-1.221874475479126,-1.706249713897705,0.8275003433227539,2,0.019463085186416373,1.0,14.920000076293945,1.2909181705946815,14.787500381469727,1.1935531505146775,14.80500030517578,0.019463085186416373
6110,2010-12-16,15.085000038146973,15.140000343322756,14.914999961853027,14.952500343322756,4497600.0,0.01241613586262269,-1.168673591322749,3.7857220708446357,72.72726075522172,68.30412767860948,-0.3827322681265155,-0.7967314728059236,-1.1731039878089593,-1.7700215154129495,28.47348878297609,0.24000072479248225,0.46470464384774246,0.6857501983642571,-0.14379033731726132,1.5152907340457755,0.270979930523497,1.1005204662050172,-0.4955121702247993,88.83243226496026,9.755416357719383,0.4147702678407596,12,-0.3562498092651367,-0.7487497329711914,-1.3575000762939453,-1.8675003051757795,0.6374998092651367,3,0.026184918998374496,-1.9523887375113196,14.899999618530273,1.0,14.920000076293945,1.2909181705946815,14.787500381469727,0.026184918998374496
6111,2010-12-17,15.109999656677244,15.15999984741211,14.957500457763672,15.100000381469727,7050400.0,0.0016572501469707124,2.6818185758997077,0.07546640179649823,75.529401204995,70.06990642436482,-0.35797943063036364,-0.7542758068114441,-1.1717894131338191,-1.7670994929612593,30.286518763973795,0.2024993896484375,0.5142644800475775,0.6433748245239244,-0.1872977039634307,1.4740473530112794,0.22803856028024683,1.058711088767602,-0.41040929367495416,88.95021918732047,7.496500152915019,0.41533626424367776,12,-0.29374980926513494,-0.7637495994567853,-1.382499694824217,-1.8924999237060511,0.6125001907348651,4,0.03408341198043452,-1.168673591322749,15.085000038146973,-1.9523887375113196,14.899999618530273,1.0,14.920000076293945,0.03408341198043452
6112,2010-12-20,14.734999656677244,15.072500228881836,14.717499732971193,15.06999969482422,4157600.0,-0.024818001887530472,1.0882314167346754,-33.502432045785994,69.78259553531375,70.01201565545914,0.08165145612523439,-0.34602014916059964,-0.7777557900092962,-1.3674322009217956,30.66450420141451,0.39249992370605113,0.5290921244033218,0.23599982261657537,-0.5828448499345615,1.0548444951677123,-0.17342251365899308,0.6454221588921438,0.42500019073486506,3.954783995516406,-81.85593583790481,0.4094223362755681,12,0.15500020980835139,-0.38874959945678533,-1.007499694824217,-1.5174999237060511,0.9825000762939489,0,0.05191722844568192,2.6818185758997077,15.109999656677244,-1.168673591322749,15.085000038146973,-1.9523887375113196,14.899999618530273,0.05191722844568192
6113,2010-12-21,14.86750030517578,14.86750030517578,14.72249984741211,14.787500381469727,3446800.0,0.008992239673279556,2.6250149011755215,-0.2388057152129462,65.97306461448238,69.34641558008337,-0.021786692683662068,-0.4410816813966587,-0.887114650830906,-1.4777574071081983,31.06291644157613,0.1450004577636701,0.5203886521710022,0.33037543296813787,-0.4822087924271301,1.1429596583634059,-0.07591667972949523,0.736667545665771,0.2924995422363299,33.89842562958586,-48.90028275083802,0.4062921126976337,12,0.03624963760376154,-0.5212502479553205,-1.1143753528594953,-1.563750267028805,0.4650001525878924,1,0.040860942581077975,1.0882314167346754,14.734999656677244,2.6818185758997077,15.109999656677244,-1.168673591322749,15.085000038146973,0.040860942581077975
6114,2010-12-22,14.75,14.897500038146973,14.737500190734865,14.827500343322756,3422400.0,-0.007903164806721041,-2.1219494040697056,-0.9687552154114354,58.59870971002495,68.39438567096087,0.10083014357140563,-0.2615812480964639,-0.7459100793506934,-1.341453806734588,32.395248298187255,0.1599998474121076,0.5405016771393996,0.16500010490417516,-0.5721924240628411,0.9021926338711914,-0.20359615957933386,0.5335963693876842,0.40114984512329066,7.344691214344611,-70.5643604620794,0.3685962644835086,12,0.15374994277954102,-0.403749942779541,-0.9912500381469727,-1.2925000190734863,0.692500114440918,2,0.05050846681756482,2.6250149011755215,14.86750030517578,1.0882314167346754,14.734999656677244,2.6818185758997077,15.109999656677244,0.05050846681756482
6115,2010-12-23,14.670000076293945,14.795000076293945,14.619999885559082,14.7524995803833,4062800.0,-0.0054237236410884515,1.0895483297938362,1.0645050144588448,53.088046726732635,67.12205564502766,0.20076717250721288,-0.14449070476822357,-0.6445810536153509,-1.2422462769787206,32.83662788901913,0.17500019073486328,0.5034372305616603,0.0567501544952389,-0.6454665356356006,0.7589668446260784,-0.29435819057018087,0.40785849956065867,0.4724767665863041,9.25929523463039,-63.46671795708171,0.3511083450654195,12,0.2199997901916504,-0.32375001907348633,-0.9200000762939453,-1.1987500190734863,1.0874996185302752,3,0.0720858813946399,-2.1219494040697056,14.75,2.6250149011755215,14.86750030517578,1.0882314167346754,14.734999656677244,0.0720858813946399
6116,2010-12-27,14.734999656677244,14.787500381469727,14.479999542236328,14.635000228881836,2450800.0,0.004430782552505619,1.9999953479500743,-1.2121215624168926,59.97210006097126,66.69342227499261,0.13945941898746916,-0.16788937559490869,-0.6885877614712985,-1.2872257698002603,33.03785906909018,0.30750083923339844,0.44955487934661775,0.08987474441528143,-0.5703913722519758,0.7501408610825386,-0.2402583139183463,0.42000780274890914,0.3865781079101591,43.03794412199261,-28.066132780002803,0.3301330583336282,12,0.08500003814697443,-0.3187499046325666,-0.9693746566772443,-1.2637495994567853,0.8924999237060565,0,0.06701732024047757,1.0895483297938362,14.670000076293945,-2.1219494040697056,14.75,2.6250149011755215,14.86750030517578,0.06701732024047757
6117,2010-12-28,14.762499809265135,14.800000190734865,14.6274995803833,14.744999885559082,1354000.0,0.001866315115618633,2.7297152401178404,0.1750002384199287,53.104580561395636,64.30006274773399,0.12073675040854503,-0.14472506794829876,-0.7009514311665637,-1.2954603856628797,34.36946786282695,0.17250061035156428,0.42108373804889965,0.08049988746642889,-0.5129370329332001,0.6739368078660579,-0.21621857273338563,0.3772183476662434,0.3205832619812039,67.66465424493026,-0.22020341735975535,0.2967184601998142,12,0.05749988555908381,-0.3287496566772443,-0.9968748092651349,-1.291249752044676,0.8150005340576207,1,0.06502963932602168,1.9999953479500743,14.734999656677244,1.0895483297938362,14.670000076293945,-2.1219494040697056,14.75,0.06502963932602168
6118,2010-12-29,14.789999961853027,14.904999732971193,14.762499809265135,14.802499771118164,2818400.0,0.0018628384720202895,-3.2222128032324804,-0.7142779291553859,50.17361490538435,62.10548600828018,0.08141888067373948,-0.1014230307751589,-0.7125222719037296,-1.303299575546685,36.01882240858066,0.14249992370605824,0.3954579445837343,0.05975003242492605,-0.3763688791451667,0.4958689439950188,-0.15830942336012122,0.2778094882099733,0.25689809765271043,72.9412424687809,8.08144790157128,0.21805945578504643,12,0.029999732971191406,-0.341249942779541,-0.9568748474121094,-1.2049999237060547,0.2775001525878906,2,0.06271127609941929,2.7297152401178404,14.762499809265135,1.9999953479500743,14.734999656677244,1.0895483297938362,14.670000076293945,0.06271127609941929
6119,2010-12-30,14.8125,14.880000114440918,14.707500457763672,14.762499809265135,1813600.0,0.0015213007576069248,-1.156260617150759,-4.000076295109626,54.98155293203514,60.13374069459278,0.050513821215089294,-0.08101859614143336,-0.7148763456151883,-1.3078041059791516,36.47084919293951,0.1724996566772461,0.37321352834815613,0.052375078201293945,-0.3109084958491213,0.41565865225170917,-0.12926670882391278,0.23401686522650067,0.20038414846957409,78.235366715659,13.645478960850198,0.18164178702520725,12,0.00749969482421875,-0.36374998092651367,-0.979374885559082,-1.2199997901916504,0.3050003051757795,3,0.03510551613594415,-3.2222128032324804,14.789999961853027,2.7297152401178404,14.762499809265135,1.9999953479500743,14.734999656677244,0.03510551613594415
6120,2010-12-31,14.640000343322756,14.850000381469727,14.63249969482422,14.779999732971193,2373200.0,-0.011645546442345611,-1.8064480403617564,-2.799977111903618,44.10714662804751,56.642379074931945,0.171262060020533,0.11531071227832079,-0.5288973006206614,-1.1158540072524392,36.28957686317712,0.21750068664550604,0.3073431992837108,-0.13149957656860245,-0.4616926042496061,0.19869345111240122,-0.2965960904091052,0.03359693727190027,0.34091072877282436,37.6472304188314,-21.897551104784654,0.16509651384050184,12,0.13624954223632635,-0.1837506294250506,-0.8068752288818377,-1.018750190734865,0.6674995422363263,4,0.054815556851006475,-1.156260617150759,14.8125,-3.2222128032324804,14.789999961853027,2.7297152401178404,14.762499809265135,0.054815556851006475
6121,2011-01-03,14.875,14.984999656677244,14.782500267028807,14.797499656677244,5420400.0,0.01605188874086516,-2.767461253892229,-0.5535762942779419,52.70477904239916,54.744843909052555,-0.11239770553523343,-0.09938473820081484,-0.747973097810883,-1.3260071335728298,35.90576502308749,0.34499931335448863,0.2664562523475027,0.08737506866455114,-0.22899619901144241,0.4037463363405447,-0.07081056517344564,0.2455607025025479,-0.3950004577636719,69.23087183153481,11.797445376156745,0.15818563383799694,1,-0.1425004005432129,-0.4187502861022949,-1.0268750190734863,-1.238749980926512,0.3599996566772443,0,0.05932771057641828,-1.8064480403617564,14.640000343322756,-1.156260617150759,14.8125,-3.2222128032324804,14.789999961853027,0.05932771057641828
6122,2011-01-04,14.609999656677244,14.86750030517578,14.4375,14.822500228881836,5322800.0,-0.01781514913094151,1.8429704125222872,-2.7419307204823324,41.14284998057223,51.98593117195143,0.14863753531547097,0.1938666641022717,-0.47044467983545424,-1.0366107054249607,35.11535847116934,0.4375,0.18975757173713603,-0.18925027847290288,-0.4552444694390765,0.07674391249327073,-0.3222473739559888,-0.05625318298981696,0.375,31.506806364800028,-20.362059251369615,0.13299709548308672,1,0.10125017166137873,-0.15374994277953924,-0.7618746757507306,-0.9737496376037562,0.875,1,0.06964407581221432,-2.767461253892229,14.875,-1.8064480403617564,14.640000343322756,-1.156260617150759,14.8125,0.06964407581221432
6123,2011-01-05,14.732500076293945,14.74250030517578,14.529999732971193,14.529999732971193,3766000.0,0.008384696953823267,-1.0987675252075728,-0.9529402260987258,45.479096910765975,50.52819641647821,0.005557956956765864,0.0806189821298311,-0.574705517323256,-1.1319986362759842,33.80282933437443,0.2125005722045863,0.10245625417774562,-0.06999988555908132,-0.33075282161150277,0.19075305049334013,-0.20037635358529116,0.060376582467128515,0.252499580383299,53.88132626133323,4.711931780092193,0.13037646802621072,1,-0.021250247955322266,-0.27625036239624023,-0.8843750953674316,-0.9975004196166992,0.8524999618530273,2,0.05735620313272549,1.8429704125222872,14.609999656677244,-2.767461253892229,14.875,-1.8064480403617564,14.640000343322756,0.05735620313272549
6124,2011-01-06,14.7524995803833,14.797499656677244,14.6899995803833,14.712499618530273,2732800.0,0.001357509179418681,-1.5294124246877703,0.1975303409203312,40.148134584780074,49.0904284007057,-0.015700801368648598,0.06119742140247553,-0.5782748205607504,-1.1280068811008164,32.21250409526605,0.10750007629394354,0.05063750534348621,-0.04837536811828613,-0.3099911634158641,0.2132404271792918,-0.17918326576707422,0.08243252953050195,0.22155008316039826,57.534206011200425,12.829125787179969,0.13080789764878895,1,-0.041249752044677734,-0.18124961853027344,-0.9043745994567871,-1.0174999237060547,0.8725004196166992,3,0.021352349975761298,-1.0987675252075728,14.732500076293945,1.8429704125222872,14.609999656677244,-2.767461253892229,14.875,0.021352349975761298
6125,2011-01-07,14.859999656677244,15.0,14.774999618530273,14.904999732971193,5536000.0,0.007286905904196006,-1.0930253189262078,-1.1250029802351698,42.9378549337816,47.19773449768462,-0.1043931936109388,-0.03365468613505662,-0.6628404926880744,-1.214399300896277,30.812280627659806,0.24750041961669922,0.005249274589615993,0.0499997138977033,-0.206171446798729,0.3061708745941356,-0.07808586645051285,0.17808529424591946,-0.4224996566772443,75.11105007595454,34.51544869359178,0.12808558034821632,1,-0.14124965667724432,-0.1912498474121076,-0.9493746757507306,-1.0974998474121076,0.7400007247924822,4,0.01732844242582665,-1.5294124246877703,14.7524995803833,-1.0987675252075728,14.732500076293945,1.8429704125222872,14.609999656677244,0.01732844242582665
6126,2011-01-10,14.795000076293945,14.912500381469727,14.692500114440918,14.770000457763672,3650400.0,-0.004374130678670096,-1.4444432670707412,-0.5555461365658867,52.05480883729474,47.081093195006744,-0.03351160572649192,0.03220864262349643,-0.5695473088681382,-1.1308108993514594,29.262400278929686,0.2200002670288086,-0.014962605994277567,-0.014499855041503196,-0.2707511303078256,0.2417514202248192,-0.1426254926746644,0.11362578259165801,-0.3462500762939449,63.555569118923614,17.568157686116272,0.12812563763316148,1,-0.07625007629394531,-0.05625009536743164,-0.7856247425079346,-0.942500114440918,0.8524999618530273,0,0.03464006803800679,-1.0930253189262078,14.859999656677244,-1.5294124246877703,14.7524995803833,-1.0987675252075728,14.732500076293945,0.03464006803800679
6127,2011-01-11,15.045000076293945,15.050000190734865,14.8100004196167,14.817500114440918,3490000.0,0.016897600453586792,1.0210490810602288,9.10013733119707,55.62598541346263,47.68691214034878,-0.26733824031163955,-0.20818474459010616,-0.7908279418908002,-1.3579051329003065,27.68920212809339,0.25500011444091975,-0.00915004807570341,0.2226251602172855,-0.05403478107437465,0.4992851015089457,0.08429518957145632,0.3609551308631147,-0.5852250762939448,99.03844037706749,49.39353891943505,0.13832997064582997,1,-0.30124998092651367,-0.30625009536743164,-0.955625057220459,-1.1200003623962402,0.8450002670288104,1,0.01262875237087413,-1.4444432670707412,14.795000076293945,-1.0930253189262078,14.859999656677244,-1.5294124246877703,14.7524995803833,0.01262875237087413
6128,2011-01-12,15.204999923706055,15.207500457763672,15.057499885559082,15.18000030517578,3264000.0,0.010634752183499074,8.999809269502194,0.10988845152609657,64.04321678091146,48.69376367911281,-0.4048543783040248,-0.36442249226522705,-0.9159497254387112,-1.495153560540281,26.039715230525807,0.16250038146972656,-0.017952312115081526,0.36837501525878835,0.04510930616734754,0.6916407243502292,0.20674216071306795,0.5300078698045088,-0.7216159160766598,99.51680583223838,42.682086910596084,0.1616328545457205,1,-0.38249969482421875,-0.38249969482421875,-1.1156249046325684,-1.2800002098083496,0.6750001907348633,2,0.01841497759790478,1.0210490810602288,15.045000076293945,-1.4444432670707412,14.795000076293945,-1.0930253189262078,14.859999656677244,0.01841497759790478
6129,2011-01-13,15.1899995803833,15.279999732971193,15.170000076293945,15.210000038146973,2644800.0,-0.0009865401774430405,-2.66668785961795,-0.8000305180437366,66.72024826207353,51.206330527337926,-0.3695349481261996,-0.3442310191390696,-0.87044277057241,-1.4551823308692118,24.267273647013905,0.10999965667724787,-0.011717064100640329,0.33887467384338343,-0.020373289106542458,0.6981226367933093,0.1592506923684205,0.5184986553183464,-0.6631685857458489,84.68081514452005,20.92642775892802,0.17962398147496308,1,-0.3312497138977051,-0.3312497138977051,-1.0381245613098145,-1.206249713897705,0.48000049591064453,3,0.026003980821288852,8.999809269502194,15.204999923706055,1.0210490810602288,15.045000076293945,-1.4444432670707412,14.795000076293945,0.026003980821288852
6130,2011-01-14,15.479999542236328,15.5,15.130000114440918,15.175000190734865,3514400.0,0.019091505586842805,1.1449252126415652,-15.249618539004299,70.926966216886,53.23101799116979,-0.589882892537462,-0.63571474096379,-1.1260985090384708,-1.7162756677827211,22.270080823967227,0.36999988555908203,0.0070402885340126176,0.6091246604919434,0.16284997058990847,1.0553993503939783,0.385987315540925,0.8322620054429617,-0.8929150485321777,97.5231627742183,29.861581133704746,0.22313734495101784,1,-0.5112495422363281,-0.5112495422363281,-1.2487497329711914,-1.432499885559082,-0.05249977111816406,4,0.009366954912889192,-2.66668785961795,15.1899995803833,8.999809269502194,15.204999923706055,1.0210490810602288,15.045000076293945,0.009366954912889192
6131,2011-01-18,15.625,15.682499885559082,15.479999542236328,15.484999656677244,4082400.0,0.009366954912889192,-1.6999942779759294,0.4590184950674694,72.72727729631961,56.74039880403062,-0.6898532231480772,-0.7801532822781958,-1.2428242008241028,-1.8321110470781328,20.281763091860956,0.2025003433227539,0.022268446803696662,0.7283751010894779,0.1769600815662109,1.2797901206127449,0.4526675913278435,1.0040826108511123,-0.946623955666265,93.40975120288736,24.684911846034353,0.2757075097616336,1,-0.5187501907348633,-0.565000057220459,-1.3937501907348633,-1.577500343322754,-0.12250041961669922,1,-0.0015999755859374964,1.1449252126415652,15.479999542236328,-2.66668785961795,15.1899995803833,8.999809269502194,15.204999923706055,-0.0015999755859374964
6132,2011-01-19,15.5,15.595000267028807,15.417499542236328,15.552499771118164,2806800.0,-0.008000000000000007,1.5818143986683721,-0.3749974455214835,67.79448819236404,59.21988672420818,-0.47531457261234067,-0.627052102386525,-1.0907413371887102,-1.6770993771953542,19.554710310559408,0.20750045776367188,0.0700199917373272,0.5651250839233395,-0.04236422813579743,1.1726143959824764,0.26138042789377103,0.868869739952908,-0.7011290947192226,70.80001831054688,2.5007700889675846,0.3037446560295681,1,-0.3137502670288086,-0.440000057220459,-1.2687501907348633,-1.4512500762939453,0.25,2,0.009516131493353175,-1.6999942779759294,15.625,1.1449252126415652,15.479999542236328,-2.66668785961795,15.1899995803833,0.009516131493353175
6133,2011-01-20,15.475000381469727,15.577500343322756,15.36750030517578,15.4375,2518000.0,-0.0016128786148563723,-1.366200664080542,-0.7142960944595822,66.58324301872022,62.15712099464598,-0.373156489889201,-0.5841565501194541,-1.0378268016355179,-1.6253218041843027,18.699866092974442,0.2100000381469762,0.08789589454526947,0.5097504615783688,-0.14264574808197317,1.1621466712387107,0.1835523567481978,0.8359485664085398,-0.5700939985555529,62.44351311324304,-4.408907832669186,0.326198104830171,1,-0.28750038146972656,-0.41500043869018555,-1.163750410079956,-1.4037504196166992,0.3424997329711914,3,0.026817444369821475,1.5818143986683721,15.5,-1.6999942779759294,15.625,1.1449252126415652,15.479999542236328,0.026817444369821475
6134,2011-01-21,15.494999885559082,15.550000190734865,15.359999656677244,15.550000190734865,3533600.0,0.001292375030458981,5.909071993341339,-1.4666598850516723,73.17072792514504,65.51632910479748,-0.3092802620240729,-0.5749592580611917,-1.0283780931448305,-1.6144428392734014,17.696280500117695,0.19000053405762074,0.15540830270300887,0.49249997138977086,-0.19241264308070605,1.1774125858602478,0.1500436641545324,0.8349562786250093,-0.4967822823275192,66.06333435749079,-4.298144342962516,0.3424563072352386,1,-0.30749988555908203,-0.434999942779541,-1.0987498760223389,-1.3874998092651367,0.012499809265138495,4,0.02484673970476403,-1.366200664080542,15.475000381469727,1.5818143986683721,15.5,-1.6999942779759294,15.625,0.02484673970476403
6135,2011-01-24,15.727499961853027,15.817500114440918,15.479999542236328,15.484999656677244,2932800.0,0.01500484530565438,-1.6732662048752482,-4.409071993341546,73.13433067581228,67.85849819796609,-0.4534719785502883,-0.7633071232705113,-1.2309419638510963,-1.8141993841087611,17.57798710855433,0.33750057220458984,0.21722519289736297,0.672125053405761,-0.06592411789798192,1.410174224709504,0.30310046775388955,1.0411496390576325,-0.6471684847421617,80.3278551833972,9.417569353469148,0.3690245856518713,1,-0.41374969482421875,-0.5999999046325684,-1.2725000381469727,-1.596250057220459,-0.28999996185302734,0,-0.003656009263935611,5.909071993341339,15.494999885559082,-1.366200664080542,15.475000381469727,1.5818143986683721,15.5,-0.003656009263935611
6136,2011-01-25,15.72249984741211,15.72249984741211,15.467499732971193,15.664999961853027,2964400.0,-0.00031792175826073077,7.869586850878149,0.23711263174453184,85.15009603036341,71.13895493317729,-0.33868663817963096,-0.7173095672706165,-1.1938346236760005,-1.78269893859963,18.186367788477646,0.26000022888183416,0.2946782843774116,0.6177499294281006,-0.16105635043768274,1.396556209293884,0.22834678949520892,1.0071530693609922,-0.5389647610750359,79.2349350876755,3.202386700771825,0.3894031399328919,1,-0.2849998474121094,-0.5949997901916504,-1.1899995803833008,-1.4624996185302734,-0.19750022888183594,1,-0.018762924417677906,-1.6732662048752482,15.727499961853027,5.909071993341339,15.494999885559082,-1.366200664080542,15.475000381469727,-0.018762924417677906
6137,2011-01-26,15.72249984741211,15.800000190734865,15.640000343322756,15.727499961853027,2273600.0,0.0,1.1333231608460461,-0.08695868508782115,83.904123011,73.34572229207602,-0.25979719944179536,-0.6763794972538655,-1.156068547338208,-1.7594024215198552,18.84860630005702,0.15999984741210938,0.36614866742648644,0.5697499275207516,-0.23803601821782117,1.3775358732593244,0.16585695465146522,0.973642900390038,-0.45020965714049765,79.2349350876755,0.38386571567407657,0.4038929728692864,1,-0.2487497329711914,-0.5949997901916504,-1.1412498950958252,-1.4524998664855957,-0.3549995422363299,2,-0.013992702761260967,7.869586850878149,15.72249984741211,-1.6732662048752482,15.727499961853027,5.909071993341339,15.494999885559082,-0.013992702761260967
6138,2011-01-27,15.717499732971193,15.74250030517578,15.59749984741211,15.72249984741211,4150000.0,-0.0003180228646488814,5.4443172907796695,0.9999999999996447,83.39101579205823,75.19802979540765,-0.19495546291847,-0.6306651971122061,-1.1153220281667942,-1.7327345730265922,19.07708369709841,0.1450004577636701,0.4303435162917886,0.5183748245239279,-0.30800640076547303,1.3447560498133289,0.10518421187922655,0.9315654371686293,-0.3688801533158781,78.14201499195418,-3.2648167769227996,0.4131906126447008,1,-0.2437496185302752,-0.5899996757507342,-1.0993747711181658,-1.4474997520446795,-0.6750001907348651,3,0.0020677758919014355,1.1333231608460461,15.72249984741211,7.869586850878149,15.72249984741211,-1.6732662048752482,15.727499961853027,0.0020677758919014355
6139,2011-01-28,15.332500457763672,15.8149995803833,15.255000114440918,15.74250030517578,2985600.0,-0.024494943963631388,1.0180219191075646,81.99809269505072,63.71556181557567,74.39676263970651,0.23734239531991363,-0.21577419335865855,-0.6894476132656422,-1.3232562818206404,19.03116891399706,0.5599994659423828,0.464944998866164,0.10737552642822301,-0.7002973305727167,0.915048383429161,-0.29646090207224596,0.511211954928692,0.4849996566772461,13.777838812934029,-65.59878566997313,0.403836428500469,1,0.2037496566772461,-0.2050004005432129,-0.7075004577636719,-1.0625004768371582,-0.05750083923339844,4,0.031632130585175666,5.4443172907796695,15.717499732971193,1.1333231608460461,15.72249984741211,7.869586850878149,15.72249984741211,0.031632130585175666
6140,2011-01-31,15.442500114440918,15.489999771118164,15.265000343322756,15.357500076293945,2827200.0,0.0071742803452223836,1.5000026491048477,-0.20731724336847288,68.3168434359921,73.90671443300344,0.1357383922381299,-0.27675958262492983,-0.7559676186541839,-1.4087669621094534,19.39023283170406,0.22499942779540838,0.47618711016265003,0.17725019454956126,-0.5865731869777626,0.9410735760768834,-0.20466149621410068,0.5591618853132232,0.3724994659423828,33.48217478823301,-45.917184553025805,0.38191169076366116,1,0.09375,-0.315000057220459,-0.817500114440918,-1.1725001335144043,-0.15000057220458984,0,0.004209135820081311,1.0180219191075646,15.332500457763672,5.4443172907796695,15.717499732971193,1.1333231608460461,15.72249984741211,0.004209135820081311
6141,2011-02-01,15.75749969482422,15.917499542236328,15.539999961853027,15.539999961853027,5054000.0,0.02039822425442206,-2.4712647710082654,2.5588192395292424,69.44065981304328,74.08962239085669,-0.17711509780793833,-0.5504778814893019,-1.0287335737741632,-1.6981552623823184,19.666017212686782,0.47499942779541016,0.4951589615233143,0.4481247901916525,-0.32270508477568605,1.218954665158991,0.06270985270798235,0.8335397276753227,-0.5024995803833026,75.8490587766186,-1.022049861757182,0.38541493748366934,2,-0.17124986648559748,-0.5799999237060565,-1.1393747329711932,-1.4874997138977069,-0.8774995803833026,1,-0.020307770967581185,1.5000026491048477,15.442500114440918,1.0180219191075646,15.332500457763672,5.4443172907796695,15.717499732971193,-0.020307770967581185
6142,2011-02-02,15.6274995803833,15.800000190734865,15.595000267028807,15.734999656677244,2928400.0,-0.008250047086062806,-1.3768285805902243,-0.49425383114461763,61.71983172994251,73.54924335877027,-0.030315167049552727,-0.3587331866724526,-0.8676169991025269,-1.5449159462280821,21.585821463796684,0.20499992370605824,0.4772607245778566,0.26724967956542933,-0.44099664597648314,0.9754960051073418,-0.08687348320552601,0.6213728423363847,-0.3624992370605451,56.22638304487959,-17.04571559417385,0.3541231627709562,2,-0.041249752044677734,-0.4499998092651367,-1.0093748569488525,-1.3124995231628418,-0.49249935150146484,2,-0.006558948303008849,-2.4712647710082654,15.75749969482422,1.5000026491048477,15.442500114440918,1.0180219191075646,15.332500457763672,-0.006558948303008849
6143,2011-02-03,15.577500343322756,15.672499656677244,15.337499618530273,15.577500343322756,5456800.0,-0.0031994393475017757,2.5263416788805917,-0.0,60.544251581414606,72.14630154280024,0.03995435123370328,-0.2552706475929778,-0.7870049044706722,-1.4743669005429663,23.22112126946219,0.3350000381469709,0.43916898572519614,0.17500042915344416,-0.47389948427446704,0.8239003425813554,-0.14944952756051144,0.49945038586739976,-0.29945001602172816,48.6793218757965,-22.193362656100483,0.3244499567139555,2,0.008749485015867364,-0.4000005722045916,-0.950625419616701,-1.2625002861022967,-0.6050004959106463,3,-0.013480984337579716,-1.3768285805902243,15.6274995803833,-2.4712647710082654,15.75749969482422,1.5000026491048477,15.442500114440918,-0.013480984337579716
6144,2011-02-04,15.067500114440918,15.337499618530273,14.989999771118164,15.05500030517578,7186400.0,-0.032739542137159905,-3.877160811923198,100.0,39.97570271844959,68.4620095475377,0.5396907978738081,0.2946452429550277,-0.24161254408456223,-0.9472125491115051,24.28027658405987,0.5875005722045916,0.4056944984966897,-0.35074982643127406,-0.9463213571381281,0.24482170427558003,-0.6485355917847002,-0.0529640610778479,0.8499994277954102,8.355834226171503,-56.70249436687636,0.2977857653534266,2,0.3862495422363281,0.1099996566772461,-0.43312525749206543,-0.752500057220459,-0.430000305175783,4,-0.0016592382289500884,2.5263416788805917,15.577500343322756,-1.3768285805902243,15.6274995803833,-2.4712647710082654,15.75749969482422,-0.0016592382289500884
6145,2011-02-07,15.11750030517578,15.199999809265135,14.962499618530273,15.0625,6873200.0,0.003318413164433265,1.159099381843737,4.400091554130613,37.07005638955245,63.119782920780935,0.44037239832879393,0.2792423823701018,-0.2649842379910883,-0.9807114121244442,24.57470874418954,0.2375001907348615,0.37645322967247097,-0.3136246681213404,-0.8680978677516578,0.240848531508977,-0.5908612679365,-0.0363880683061808,0.7814492416381853,16.230439688832337,-43.37273977343449,0.27723659981515886,2,0.3224992752075213,0.05999946594238459,-0.48312544822692693,-0.8025002479553205,-0.5349998474121076,0,0.010418343653055606,-3.877160811923198,15.067500114440918,2.5263416788805917,15.577500343322756,-1.3768285805902243,15.6274995803833,0.010418343653055606
6146,2011-02-08,15.307499885559082,15.329999923706055,15.06999969482422,15.107500076293945,4446000.0,0.012568187633391403,1.1224518394245109,3.636339991677188,45.252765188841884,58.82518760720781,0.20709231482176982,0.13661074804801387,-0.425356713331805,-1.1513805071926662,25.40563076308078,0.26000022888183416,0.33673595598693495,-0.14925007820129466,-0.6211639838797893,0.3226638274772,-0.385207031040542,0.08670687463795268,0.5539916641235347,41.194033589809784,-16.290865151783684,0.23595695283924775,2,0.13249969482421875,-0.13000011444091797,-0.6912500858306885,-0.992499828338623,-0.5374994277954102,1,-0.0009799342436648262,1.159099381843737,15.11750030517578,-3.877160811923198,15.067500114440918,2.5263416788805917,15.577500343322756,-0.0009799342436648262
6147,2011-02-09,15.234999656677244,15.354999542236328,15.197500228881836,15.292499542236328,2815600.0,-0.004736255392706834,-1.3773707129233095,-0.28749970197650077,44.21684415750944,54.47250187003573,0.22704455847755334,0.2361844026342741,-0.32112373501725067,-1.0603739055530905,25.802837530281543,0.1574993133544922,0.27490395333852646,-0.2312502861022967,-0.6750777122860008,0.21257714008140738,-0.4531639991941496,-0.009336573010443772,0.5905322157592785,38.38028500085278,-17.714100765445743,0.22191371309185212,2,0.20499992370605646,-0.057499885559080255,-0.6406249999999982,-0.9199995994567853,-0.22999954223632635,2,-0.02330157861741311,1.1224518394245109,15.307499885559082,1.159099381843737,15.11750030517578,-3.877160811923198,15.067500114440918,-0.02330157861741311
6148,2011-02-10,15.484999656677244,15.5,15.199999809265135,15.199999809265135,4596000.0,0.016409583566378894,-1.1052656235360379,-4.956528950292584,49.783075144623425,52.92444779548547,-0.06638496657414983,0.008681958848006488,-0.5293841251197406,-1.2930600798836576,25.849116742107235,0.30000019073486506,0.19884562444838494,0.004749727249143021,-0.421703999959508,0.43120345445779407,-0.2084771363551834,0.21797659085346943,0.3060109256030277,97.20924043221343,40.625356568340145,0.2132268636043258,2,-0.045000076293943536,-0.26125001907348455,-0.9012498855590803,-1.1699995994567853,-0.3350000381469709,3,-0.022602482115295808,-1.3773707129233095,15.234999656677244,1.1224518394245109,15.307499885559082,1.159099381843737,15.11750030517578,-0.022602482115295808
6149,2011-02-11,15.585000038146973,15.592499732971193,15.40999984741211,15.420000076293945,3590800.0,0.006457887225500114,1.0277838118499556,0.5789475445382876,46.72036803729539,50.524839417852505,-0.1417032515593526,-0.06346243415114472,-0.5981951034821531,-1.374071255742109,25.763913561778644,0.1824998855590838,0.1283377225402056,0.08500008583068919,-0.3209489034362569,0.4909490750976353,-0.11797440880278387,0.28797458046416224,0.17287010558329996,98.80957246636757,43.36077211498272,0.20297449463347264,2,-0.14500045776367188,-0.2812504768371582,-1.0012502670288086,-1.2699999809265137,-0.45250034332275213,4,-0.03930062170264126,-1.1052656235360379,15.484999656677244,-1.3773707129233095,15.234999656677244,1.1224518394245109,15.307499885559082,-0.03930062170264126
6150,2011-02-14,15.625,15.640000343322756,15.477499961853027,15.574999809265135,2400000.0,0.002566567966321598,3.0624649826551025,0.3030315290581849,47.79162148501122,48.11939071473783,-0.1710845452544838,-0.09701642440046498,-0.612264798044702,-1.393578847625129,25.087923719503795,0.16250038146972834,0.056407243551264585,0.11775002479553187,-0.291857747242819,0.5273577968338827,-0.08705386122364267,0.3225539108147064,0.10105532272227258,97.3683638146257,43.072405761328525,0.20480388601917515,2,-0.24375009536743164,-0.32000017166137695,-0.9837501049041748,-1.309999942779541,-0.4975004196166992,0,-0.06320001220703131,1.0277838118499556,15.585000038146973,-1.1052656235360379,15.484999656677244,-1.3773707129233095,15.234999656677244,-0.06320001220703131
6151,2011-02-15,15.600000381469727,15.625,15.46500015258789,15.529999732971193,2874400.0,-0.0015999755859374964,1.6666666666666667,1.4000076293653423,47.256448680532316,46.51234815369225,-0.1908450871402536,-0.07798402602474042,-0.5656040733133061,-1.3485830358685966,23.898102486147256,0.15999984741210938,0.04129289432795069,0.09400038719177317,-0.31424472063832454,0.5022454950218709,-0.11012216672327568,0.298122941106822,0.0955127130848652,90.96046293602265,38.17423107287481,0.20412255391504874,2,-0.2825007438659668,-0.2950005531311035,-0.9062504768371582,-1.2850003242492676,-0.30500030517578125,1,-0.06522435248877811,3.0624649826551025,15.625,1.0277838118499556,15.585000038146973,-1.1052656235360379,15.484999656677244,-0.06522435248877811
6152,2011-02-16,15.647500038146973,15.734999656677244,15.532500267028807,15.612500190734865,2832800.0,0.0030448497125465934,-1.0769200672952397,0.49999318810369164,48.461543620897494,45.16982504696813,-0.26285090437818326,-0.12002026621481221,-0.5848024262015414,-1.380277684749803,23.07681015091088,0.2024993896484375,0.008145196055405535,0.13412504196167063,-0.27896416026701587,0.5472142441903571,-0.07241955915267262,0.3406696430760139,-0.6850004196166992,83.64492645119002,32.658798040729636,0.20654460111434317,2,-0.2987504005432129,-0.283750057220459,-0.9187500476837158,-1.3324999809265137,-0.2624998092651367,2,-0.056079218932356456,1.6666666666666667,15.600000381469727,3.0624649826551025,15.625,1.0277838118499556,15.585000038146973,-0.056079218932356456
6153,2011-02-17,15.890000343322756,15.892499923706055,15.567500114440918,15.572500228881836,2241600.0,0.015497702801379853,1.0155072228054352,9.071471389646288,63.07151734257208,47.73602667187063,-0.5099925572073509,-0.34766042588463897,-0.804949037168214,-1.6018097845708557,22.619643788793677,0.3249998092651367,-0.048846453197780804,0.3558753490448012,-0.08952584571056121,0.8012765438001637,0.13317475166712,0.5785759464224824,-0.9120507240295428,99.48195233408083,41.98033779303835,0.22270059737768136,2,-0.4625005722045916,-0.4500007629394549,-1.148750305175783,-1.5750002861022967,-0.5700006484985352,3,-0.055695419116446376,-1.0769200672952397,15.647500038146973,1.6666666666666667,15.600000381469727,3.0624649826551025,15.625,-0.055695419116446376
6154,2011-02-18,15.880000114440918,15.970000267028807,15.762499809265135,15.880000114440918,3138400.0,-0.0006293410110617126,1.305556732929304,0.0,60.76261126204111,50.368532768813814,-0.41640861583785593,-0.32394699278087735,-0.7760383984275023,-1.5699281937328369,22.24909801019926,0.20750045776367188,-0.08084710916927307,0.32662510871887207,-0.14420911871349418,0.7974593361512365,0.09120799500268895,0.5620422224350552,-0.8654684829711918,82.17819164505978,20.744424509186004,0.23541711371618257,2,-0.3600001335144043,-0.41375017166137695,-1.057499885559082,-1.5412497520446777,-0.3450002670288086,4,-0.045969804197091846,1.0155072228054352,15.890000343322756,-1.0769200672952397,15.647500038146973,1.6666666666666667,15.600000381469727,-0.045969804197091846
6155,2011-02-22,15.670000076293945,15.9350004196167,15.520000457763672,15.7524995803833,3560400.0,-0.013224183667102318,-1.1699415825809878,-100.0,47.7302301187949,50.6438066499197,-0.13387276682182403,-0.12487814068627756,-0.5457126985485061,-1.3372893935935064,20.78254227023274,0.41499996185302734,-0.11363686797943728,0.11950006484985387,-0.3475443320198366,0.5865444617195443,-0.11402213358499047,0.3530222632846982,-0.5981403266906735,40.59403509898396,-18.23075107901937,0.23352219843484479,2,-0.08624982833862305,-0.2037501335144043,-0.8112502098083496,-1.2950000762939453,-0.027500152587890625,1,-0.03430123668492335,1.305556732929304,15.880000114440918,1.0155072228054352,15.890000343322756,-1.0769200672952397,15.647500038146973,-0.03430123668492335
6156,2011-02-23,15.427499771118164,15.654999732971193,15.3774995803833,15.65250015258789,3718400.0,-0.015475450159227688,1.4130496077488048,2.727293745014854,45.098043798896285,50.741717721184905,0.14241619491035884,0.09948919116408561,-0.28939588741688027,-1.0744084050528038,19.10946114428166,0.29250049591064453,-0.06309985474308988,-0.10825023651123011,-0.5710366688674036,0.35453619584494334,-0.33964345268931595,0.12314297966685572,-0.30175159046935995,8.438840977205224,-48.619656846491374,0.23139321617808653,2,0.15750026702880682,0.03875017166137695,-0.45874977111816406,-0.9112496376037598,0.2525005340576154,2,-0.01944580749866509,-1.1699415825809878,15.670000076293945,1.305556732929304,15.880000114440918,1.0155072228054352,15.890000343322756,-0.01944580749866509
6157,2011-02-24,15.5024995803833,15.574999809265135,15.302499771118164,15.442500114440918,3521200.0,0.004861436420536824,1.6585379469478045,-0.2666638409697792,48.18400136700976,50.56404285700561,0.12220256297232801,0.007549503879038966,-0.348858658807643,-1.1271071313185104,17.05435849354384,0.2725000381469709,-0.003745998699777431,-0.02225041389465332,-0.4767307236412712,0.4322298958519646,-0.24949056876796227,0.20498974097865563,-0.32609627455169665,29.962495981712404,-26.99281959593323,0.2272401548733085,2,0.13375043869018555,-0.036249637603759766,-0.4193747043609619,-0.8949995040893555,0.21750068664550604,3,-0.013384906286462495,1.4130496077488048,15.427499771118164,-1.1699415825809878,15.670000076293945,1.305556732929304,15.880000114440918,-0.013384906286462495
6158,2011-02-25,15.75,15.802499771118164,15.539999961853027,15.539999961853027,3751600.0,0.015965194408383176,-1.4999977293472782,3.5000317894268367,68.93202804780161,53.032005080395194,-0.09359718053858401,-0.25022015282858945,-0.5818972386939638,-1.3511997078394735,15.376738353150065,0.3000001907348633,0.032210166002546003,0.22362499237060618,-0.23397882655293323,0.6812288112941456,-0.005176917091162636,0.452426901832375,-0.525980876496563,67.04118298389132,3.7756702826658852,0.2288019094617696,2,-0.11374998092651367,-0.283750057220459,-0.6268751621246338,-1.1424999237060547,-0.04500007629394531,4,-0.023174588642423166,1.6585379469478045,15.5024995803833,1.4130496077488048,15.427499771118164,-1.1699415825809878,15.670000076293945,-0.023174588642423166
6159,2011-02-28,15.817500114440918,15.827500343322756,15.6899995803833,15.737500190734865,3654800.0,0.0042857215518044,1.75000476835333,0.3809519484470921,69.23075713853787,55.41413126412037,-0.13929747612090182,-0.29462803538703497,-0.6332082111909543,-1.3978153437930718,15.33066635192519,0.1375007629394549,0.08253932679571463,0.2668751239776608,-0.1988017947625984,0.73255204271792,0.034036664607532074,0.4997135833477895,-0.5487221223259588,81.42289569904632,11.703472511351094,0.23283845937012934,2,-0.18125009536743164,-0.35125017166137695,-0.6937501430511475,-1.2100000381469727,-0.40999984741211115,0,-0.03145253143778981,-1.4999977293472782,15.75,1.6585379469478045,15.5024995803833,1.4130496077488048,15.427499771118164,-0.03145253143778981
6160,2011-03-01,15.50749969482422,15.850000381469727,15.449999809265135,15.765000343322756,3886800.0,-0.0195985723011739,-1.1476516596474295,-3.218761175881625,55.15463030646845,56.291707000335514,0.17017884797175142,0.021599064918939703,-0.3162511254848095,-1.0674432752895395,14.966919522750091,0.4000005722045916,0.09566640545640404,-0.04637527465820135,-0.5097766058040687,0.417026056487666,-0.278075940231135,0.18532539091473232,-0.19664836621443094,37.44286669825288,-34.40246126510727,0.23170066557293326,3,0.1287503242492658,-0.04124975204467951,-0.38374972343445,-0.8999996185302752,0.09000015258788885,1,0.0017733453573478553,1.75000476835333,15.817500114440918,-1.4999977293472782,15.75,1.6585379469478045,15.5024995803833,0.0017733453573478553
6161,2011-03-02,15.4375,15.5,15.38249969482422,15.460000038146973,3455600.0,-0.004513925274980624,1.2926897347388446,0.08737856886251939,55.22581273931063,57.04329245793696,0.23993556558911777,0.06998410681094569,-0.24077067148575004,-0.9770725730724408,13.298846182306223,0.125,0.1087382775291239,-0.10037498474121165,-0.5562094155852861,0.35545944610286284,-0.3282922001632489,0.1275422306808256,-0.08709973508506863,24.657548563306484,-49.29673866421856,0.22791721542203733,3,0.19875001907348633,0.028749942779541016,-0.2168748378753662,-0.7624998092651367,0.22249984741210938,2,0.013279347284602672,-1.1476516596474295,15.50749969482422,1.75000476835333,15.817500114440918,-1.4999977293472782,15.75,0.013279347284602672
6162,2011-03-03,15.524999618530273,15.642499923706055,15.49250030517578,15.53499984741211,5217600.0,0.005667991483742307,-3.00005086340618,0.44445386343406945,51.12675912558575,55.71609710049403,0.14888915818175086,-0.026971102567166838,-0.3095705558355739,-1.0452020374120732,11.704525089698267,0.2049999237060547,0.11854869534331236,-0.0077503681182857775,-0.4616427224864772,0.44614198624990564,-0.23469654530238238,0.21919580906581082,-0.1424999237060529,30.48122233328547,-38.85715650795666,0.22694617718409613,3,0.11125040054321289,-0.05874967575073242,-0.24249958992004395,-0.8499994277954102,0.06500053405761719,3,0.009983941414111186,1.2926897347388446,15.4375,-1.1476516596474295,15.50749969482422,1.75000476835333,15.817500114440918,0.009983941414111186
6163,2011-03-04,15.36750030517578,15.539999961853027,15.282500267028807,15.53499984741211,5160000.0,-0.010144883557131057,1.9014087533983286,16.749570856380114,44.06548999097064,53.86086140370843,0.2508578752684407,0.12014897150235626,-0.13908766152413143,-0.8679739866934906,10.998539306596474,0.2574996948242205,0.12818394246147946,-0.15474967956543217,-0.6139679263682982,0.3044685672374339,-0.3843588029668652,0.07485944383600085,0.6024999618530273,14.977977269786379,-48.54091769375172,0.2296091234014328,3,0.24125003814697443,0.09874963760376154,-0.066875219345091,-0.6925001144409162,0.29999923706054865,4,0.022938015607802287,-3.00005086340618,15.524999618530273,1.2926897347388446,15.4375,-1.1476516596474295,15.50749969482422,0.022938015607802287
6164,2011-03-07,15.042499542236328,15.489999771118164,15.015000343322756,15.467499732971193,4917600.0,-0.021148576963423982,1.021273012452537,2.5373215058416108,36.245563782449715,52.58478736633674,0.49681079909116654,0.4671307575833801,0.19917580399263102,-0.5242155370225863,11.77093127850933,0.4749994277954084,0.12237925417177209,-0.47850041389465403,-0.943036046780767,-0.013964781008541038,-0.7107682303377096,-0.24623259745159842,0.9137507247924788,3.293317084703202,-53.632865078339066,0.23226781644305639,3,0.3900008201599121,0.4237504005432129,0.25812554359436035,-0.36749935150146484,0.45000076293945135,0,0.04404190803593244,1.9014087533983286,15.36750030517578,-3.00005086340618,15.524999618530273,1.2926897347388446,15.4375,0.04404190803593244
6165,2011-03-08,15.274999618530273,15.369999885559082,15.029999732971193,15.082500457763672,4932800.0,0.015456212954577886,-1.2857106221470123,-0.45293899853021835,43.01073857437019,52.35286456361162,0.2261719139694005,0.26038521497144984,-0.0145074190992176,-0.7373735538667034,12.674006688634481,0.34000015258788885,0.0617220048747118,-0.2538753032684333,-0.6943253909222307,0.186574784385364,-0.474100347095332,-0.03365025944153466,0.6436006515502921,41.43417515095404,-10.724780114248269,0.2202250438268987,3,0.1575007438659668,0.19125032424926758,0.05687546730041504,-0.5999994277954102,0.3400001525878906,1,0.008674347090509515,1.021273012452537,15.042499542236328,1.9014087533983286,15.36750030517578,-3.00005086340618,15.524999618530273,0.008674347090509515
6166,2011-03-09,15.292499542236328,15.34000015258789,15.052499771118164,15.204999923706055,4030800.0,0.001145657881707951,2.1506746234963368,0.45454545454545453,42.265787873839145,51.69528528659266,0.20954415999308296,0.25476586122440636,-0.014694627553986095,-0.7359917265950102,13.216664948322492,0.28750038146972656,0.00442110973739851,-0.23562536239623988,-0.6777107296038825,0.2064600048114027,-0.45666804600006117,-0.01458267879241859,0.5899567307739257,44.22300947899696,-3.7898803085795336,0.2210426836038213,3,0.1400008201599121,0.1737504005432129,0.03937554359436035,-0.6174993515014648,0.3275003433227539,2,0.019944437750898825,-1.2857106221470123,15.274999618530273,1.021273012452537,15.042499542236328,1.9014087533983286,15.36750030517578,0.019944437750898825
6167,2011-03-10,14.880000114440918,15.102499961853027,14.842499732971193,15.102499961853027,6370400.0,-0.02697397025621151,1.337082311793836,-2.542866485013624,29.51318120971547,47.3154134156942,0.5860895291891968,0.6738548595115663,0.40979463903712876,-0.31009078487575437,13.92252376136025,0.44999980926513494,-0.019052615185355393,-0.6303748130798343,-1.1446304510129508,-0.11611917514671966,-0.8875026320463917,-0.373246994113277,0.9677579213818355,5.376397012778307,-34.633674613646,0.2571278189665574,3,0.466249942779541,0.526249885559082,0.5018746852874756,-0.1550002098083496,0.9025001525878888,3,0.052419336490072244,2.1506746234963368,15.292499542236328,-1.2857106221470123,15.274999618530273,1.021273012452537,15.042499542236328,0.052419336490072244
6168,2011-03-11,15.135000228881836,15.162500381469727,14.822500228881836,14.912500381469727,3206400.0,0.01713710433331528,1.4504502027630766,-1.0,36.25461485106669,43.651397605975184,0.26225656856396284,0.41243498542388934,0.16910814375425787,-0.5499906797801657,14.138814893722035,0.3400001525878906,-0.013253732132939788,-0.35787472724914515,-0.8988907053142867,0.1831412508159982,-0.6283827162817168,-0.08736673821657348,0.6524423087698246,46.816511506963614,11.63891509517132,0.2705079890325713,3,0.2012500762939453,0.26125001907348633,0.24687457084655762,-0.34000062942504883,0.3899993896484375,4,0.030062762922050457,1.337082311793836,14.880000114440918,2.1506746234963368,15.292499542236328,-1.2857106221470123,15.274999618530273,0.030062762922050457
6169,2011-03-14,14.97249984741211,15.074999809265135,14.857500076293945,14.982500076293945,2689200.0,-0.010736728048383548,1.2307699831762031,-0.044944879729799235,36.90140602915503,41.62326157516257,0.32663790536018666,0.5551589061312381,0.3436036371172033,-0.3713854028768466,14.096122238639897,0.2775001525878906,-0.02594139489070635,-0.4897500991821282,-1.0762405117808669,0.09674031341661049,-0.7829953054814975,-0.19650489288275885,0.7377473055379653,27.397207779200304,-6.802148290929818,0.29324520629936957,3,0.26000022888183594,0.4237504005432129,0.4093749523162842,-0.15999984741210938,0.6774997711181641,0,0.046418413885931376,1.4504502027630766,15.135000228881836,1.337082311793836,14.880000114440918,2.1506746234963368,15.292499542236328,0.046418413885931376
6170,2011-03-15,14.637499809265135,14.75,14.5649995803833,14.625,5798800.0,-0.022374355756288544,-1.7924454968798809,-1.2499523173753708,35.662433229819555,39.449552740774685,0.5869772349487317,0.8562869451490105,0.6925144009896211,-0.024579808283620608,14.194972316805913,0.4075002670288086,-0.11715071528379184,-0.7753751277923602,-1.4619117672315678,-0.08883848835315256,-1.118643447511964,-0.43210680807275637,1.001727589759481,9.354861335856544,-26.942119601979808,0.34326831971960425,3,0.4662499427795428,0.6300001144409197,0.6781249046325701,0.19000005722046076,1.2449998855590856,1,0.05841164864572379,1.2307699831762031,14.97249984741211,1.4504502027630766,15.135000228881836,1.337082311793836,14.880000114440918,0.05841164864572379
6171,2011-03-16,14.582500457763672,14.762499809265135,14.484999656677244,14.600000381469727,5804000.0,-0.0037574279909913244,-1.6117473880730544,-1.4000152590220956,33.1810011315077,37.455579630321566,0.5676332123494312,0.876065619088898,0.7534962895866393,0.041745709574477985,14.421181494576473,0.2775001525878906,-0.2246763557395841,-0.7794994831085198,-1.5529497416143698,-0.006049224602669767,-1.1662246123614448,-0.3927743538555948,0.9493041593968119,14.39124675715911,-21.769001016272632,0.3867251292529247,3,0.42999935150146484,0.6449995040893537,0.7262492179870605,0.24499940872192383,1.3549995422363281,2,0.07080399663589887,-1.7924454968798809,14.637499809265135,1.2307699831762031,14.97249984741211,1.4504502027630766,15.135000228881836,0.07080399663589887
6172,2011-03-17,14.770000457763672,14.88249969482422,14.640000343322756,14.7524995803833,3264800.0,0.012857877189379696,-1.0000000000000293,-1.0000544959128066,31.68224632255948,36.079663667164766,0.2925373734799308,0.6529309630768907,0.5828240001782881,-0.13354218552169073,14.147863007773493,0.29999923706054865,-0.28109784389185144,-0.5481245040893548,-1.3523270176126019,0.25607800943389414,-0.9502257608509783,-0.1460232473277312,0.6361875641388224,42.06649390282542,9.407133454240771,0.40210125676162406,3,0.2174992561340332,0.4574995040893537,0.5387492179870605,0.06499910354614258,1.1299991607666016,3,0.05754904546049744,-1.6117473880730544,14.582500457763672,-1.7924454968798809,14.637499809265135,1.2307699831762031,14.97249984741211,0.05754904546049744
6173,2011-03-18,15.005000114440918,15.005000114440918,14.772500038146973,14.864999771118164,9048800.0,0.01591060591699045,2.321421516202206,7.999618549397853,35.707997380372106,36.01993406693392,0.0007928774619880841,0.3670485697631882,0.36378056271182757,-0.35284335246453224,13.24074988029998,0.2349996566772461,-0.3317096368934198,-0.26887483596801687,-1.0371767833238152,0.49942711138777973,-0.653025809645916,0.11527613770988232,0.29064530363454644,88.13564801344872,59.098074178311926,0.3841509736778986,3,-0.0775003433227539,0.2224998474121076,0.30374956130981445,-0.17000055313110352,1.0875005722045898,4,0.0518160710868385,-1.0000000000000293,14.770000457763672,-1.6117473880730544,14.582500457763672,-1.7924454968798809,14.637499809265135,0.0518160710868385
6174,2011-03-21,15.149999618530273,15.3100004196167,15.039999961853027,15.102499961853027,3266000.0,0.009663412394766091,-2.1304463204683795,0.3392824299561992,43.32398951402639,36.054739726895725,-0.1423206545059834,0.17344790688177625,0.23610642497905232,-0.48233936071722994,11.691298571311867,0.30500030517578125,-0.37997804278528235,-0.08737530708313024,-0.8019130359164137,0.6271624217501532,-0.44464417149977287,0.2698935573335124,-0.6649999618530291,80.60598143978106,50.45746266558479,0.35726886441664196,3,-0.23749971389770508,0.07750034332275213,0.18187499046325684,-0.315000057220459,0.9475002288818359,0,0.02475247587078022,2.321421516202206,15.005000114440918,-1.0000000000000293,14.770000457763672,-1.6117473880730544,14.582500457763672,0.02475247587078022
6175,2011-03-22,15.13249969482422,15.207500457763672,15.095000267028807,15.167499542236328,2200400.0,-0.0011551105047321597,-1.0454821314004967,-0.7368442186840833,44.1904661563446,36.26859286939633,-0.16445419095896696,0.15664631282645658,0.2676199969444131,-0.44684531520881343,11.118555290853665,0.11250019073486506,-0.4049097680267444,-0.07800021171569682,-0.7638832381364224,0.6078828147050288,-0.42094172492605963,0.264941301494666,-0.6310000228881876,78.48478052795387,45.67366184128805,0.34294151321036287,3,-0.23499965667724787,0.09500026702880504,0.2393748760223371,-0.2975001335144061,0.23500061035155895,1,0.034197914035514865,-2.1304463204683795,15.149999618530273,2.321421516202206,15.005000114440918,-1.0000000000000293,14.770000457763672,0.034197914035514865
6176,2011-03-23,15.1274995803833,15.197500228881836,15.0024995803833,15.13249969482422,3015200.0,-0.0003304222396667278,1.8888731906837433,0.14286103542240133,42.182885765694934,37.67633782006072,-0.20709940991970655,0.14547749547724642,0.28896004029160594,-0.4209032204366743,11.176113721044207,0.19500064849853516,-0.3841287677437304,-0.06800031661987305,-0.746988550820749,0.6109879175810029,-0.407494433720311,0.27149380048056493,-0.6098298934936537,72.76107187287373,38.017120033110274,0.339494117100438,3,-0.22999954223632812,0.10000038146972479,0.21562528610229492,-0.17749977111816406,0.2000007629394549,2,0.049909114882407346,-1.0454821314004967,15.13249969482422,-2.1304463204683795,15.149999618530273,2.321421516202206,15.005000114440918,0.049909114882407346
6177,2011-03-24,15.295000076293945,15.332500457763672,15.092499732971193,15.182499885559082,3943200.0,0.011072583080937726,1.559994710313344,-22.49952317374749,48.57981909142201,39.04580495787798,-0.34591845438737145,-0.04043871498229734,0.13202325734668108,-0.5677920050755603,11.351719767449708,0.2400007247924787,-0.3930059712998677,0.10987515449523855,-0.5555677187290655,0.7753180277195426,-0.22284628211691349,0.4425965911073906,-0.7614837747497578,93.30350832676264,53.74354204416017,0.3327214366121516,3,-0.38625001907348633,-0.06750011444091975,0.016249656677246094,-0.24750041961669922,0.16749954223632812,3,0.042007186695074195,1.8888731906837433,15.1274995803833,-1.0454821314004967,15.13249969482422,-2.1304463204683795,15.149999618530273,0.042007186695074195
6178,2011-03-25,15.385000228881836,15.510000228881836,15.302499771118164,15.345000267028807,1793200.0,0.005884285854132365,-2.3199819947662754,0.35555461365660884,57.3894457535038,41.32225381613895,-0.4433497110094642,-0.1677883895800374,0.048692365781580094,-0.6346116272827107,11.00076256878585,0.21500015258789062,-0.40073263559291306,0.21812529563903738,-0.40045926455193737,0.8367098558300121,-0.09116698445645,0.5274175757345247,-0.8195245610888691,75.36948960167472,29.932285998034914,0.30929228009548704,3,-0.3875002861022949,-0.15750026702881037,-0.02875041961669922,-0.2675004005432129,0.17999935150146484,4,0.03347412297606889,1.559994710313344,15.295000076293945,1.8888731906837433,15.1274995803833,-1.0454821314004967,15.13249969482422,0.03347412297606889
6179,2011-03-28,15.31999969482422,15.47249984741211,15.300000190734865,15.40250015258789,2420400.0,-0.004224929027663693,-1.8163332035812128,-2.0625134110577283,51.04651358786539,43.03159607814404,-0.3619337204787936,-0.14964261928867195,0.12022793457656356,-0.5490081818452754,10.553600309584912,0.17249965667724432,-0.33735879542006586,0.17799978256225835,-0.3659296456835186,0.7219292108080353,-0.09396493156062924,0.44996449668514593,-0.6978525533659212,62.561518961652354,15.931488428740977,0.27196471412288825,3,-0.3224997520446795,-0.09249973297119496,0.1137499809265119,-0.20249986648559748,0.13000011444091442,0,0.05042434772908466,-2.3199819947662754,15.385000228881836,1.559994710313344,15.295000076293945,1.8888731906837433,15.1274995803833,0.05042434772908466
6180,2011-03-29,15.53499984741211,15.55500030517578,15.25,15.28499984741211,2564000.0,0.014033952798349292,1.103443739970022,-3.0302862163037596,55.165076058324665,45.47427107001259,-0.4875010533819619,-0.3820655961437307,-0.0949531203458136,-0.742025880400007,11.079065952422054,0.3050003051757795,-0.30143017119929283,0.39162492752075195,-0.15631904846417122,0.9395689035056751,0.11765293952829126,0.6655969155132127,-0.8595815207083977,96.3800123934349,47.402966876120225,0.27397198799246153,3,-0.4374995231628418,-0.3249998092651367,-0.04187488555908203,-0.3312497138977051,-0.16249942779541016,1,0.0362085616688117,-1.8163332035812128,15.31999969482422,-2.3199819947662754,15.385000228881836,1.559994710313344,15.295000076293945,0.0362085616688117
6181,2011-03-30,15.642499923706055,15.734999656677244,15.5600004196167,15.609999656677244,3177200.0,0.006919863363362255,-1.641523014359206,0.13000106811524148,68.66584147205259,49.58355941995627,-0.47922318834936206,-0.4990043480467108,-0.20606318182649197,-0.8308866134680226,12.06087993217052,0.19999980926513494,-0.2509088643296966,0.4888750076293942,-0.08908279671902797,1.0668328119778163,0.1998961054551831,0.7778539098036052,-0.8967150387245777,85.60315269181122,29.825758424169848,0.28897890217421124,3,-0.3887500762939453,-0.47499990463256836,-0.11749982833862305,-0.4387497901916504,-0.23999977111816406,2,-0.017580285751736868,1.103443739970022,15.53499984741211,-1.8163332035812128,15.31999969482422,-2.3199819947662754,15.385000228881836,-0.017580285751736868
6182,2011-03-31,15.68000030517578,15.75,15.6274995803833,15.654999732971193,2895200.0,0.0023973394056338027,-2.0624769034534554,0.7692420552244738,64.93150269746015,52.830615566299386,-0.4180250425477485,-0.5526307350517552,-0.24278248071085962,-0.8495000184435302,12.641705110167923,0.12250041961669922,-0.16276072112854756,0.5186253547668436,-0.08393373726753595,1.121184446801223,0.2173458087496538,0.8199049007840333,-0.835293943024725,86.0000610351559,27.887531535638487,0.3012795460171899,3,-0.3037505149841291,-0.5125002861022931,-0.15437531471252264,-0.4762501716613752,-0.2674999237060529,3,-0.022480864476556617,-1.641523014359206,15.642499923706055,1.103443739970022,15.53499984741211,-1.8163332035812128,15.31999969482422,-0.022480864476556617
6183,2011-04-01,15.720000267028807,15.7475004196167,15.662500381469727,15.737500190734865,5657200.0,0.0025510179256709176,3.5332892528355626,-0.6999809269504609,71.9530181755444,56.0116187509125,-0.3865903857908055,-0.5953944238783873,-0.28071451696647465,-0.8699092377754081,13.649087246481988,0.08500003814697266,-0.05258284323523199,0.5410003185272192,-0.10593247769845426,1.1879331147528926,0.21753392041438246,0.8644667166400559,-0.7666586683358787,94.00005340576136,30.6802626638012,0.3234663981128372,4,-0.3437504768371564,-0.5525002479553205,-0.16875028610229315,-0.5162501335144025,-0.1100006103515625,4,-0.01638044809952177,-2.0624769034534554,15.68000030517578,-1.641523014359206,15.642499923706055,1.103443739970022,15.53499984741211,-0.01638044809952177
6184,2011-04-04,15.704999923706055,15.7475004196167,15.545000076293945,15.7475004196167,2455600.0,-0.0009542202969432534,8.529316728374285,2.4286103542229402,88.60758096570461,60.94685372973028,-0.3180281335041091,-0.5567618513376011,-0.26442265963500944,-0.8348472276534231,13.731020053248505,0.2025003433227539,0.05622789529200389,0.4928749561309811,-0.19139614722006115,1.1771460594820233,0.15073940445546086,0.8350105078065013,-0.6560593168562772,90.99998474121094,19.99253641054446,0.342135551675521,4,-0.3287501335144043,-0.5374999046325684,-0.15374994277954102,-0.5012497901916504,-0.2674999237060547,0,-0.008914380388593934,3.5332892528355626,15.720000267028807,-2.0624769034534554,15.68000030517578,-1.641523014359206,15.642499923706055,-0.008914380388593934
6185,2011-04-05,15.407500267028807,15.69499969482422,15.345000267028807,15.6225004196167,4134800.0,-0.018942990010982652,-1.058819239529221,5.058768091551708,75.38459461822829,64.63593249112287,0.02523654511387008,-0.26227350901049284,0.023442848154076046,-0.5202093148132896,13.540707578703474,0.35999965667724787,0.13719967273368283,0.18875026702880682,-0.500630606004874,0.8781311400624876,-0.15594016948803358,0.5334407035456472,-0.27443253300100245,15.432108940290462,-60.145311162731716,0.3446904365168405,4,0.013749599456788886,-0.2400002479553205,0.14374971389770685,-0.20375013351440252,0.17500019073486506,1,0.00275836712638422,8.529316728374285,15.704999923706055,3.5332892528355626,15.720000267028807,-2.0624769034534554,15.68000030517578,0.00275836712638422
6186,2011-04-06,15.59749984741211,15.667499542236328,15.460000038146973,15.5,2155200.0,0.012331629212422701,-1.3380255961143765,-0.4534873405368923,75.42239994187136,67.61844147450614,-0.10178621491145812,-0.45139489922587295,-0.17402051137830554,-0.6909934492996435,13.340110381553306,0.2599992752075213,0.18870674927348396,0.3634998321533196,-0.34595208916178066,1.0729517534684199,0.00877387149576947,0.7182257928108697,-0.39040024146764196,62.34561650964405,-16.749013358795985,0.35472596065755024,4,-0.09749984741210938,-0.48000001907348633,-0.0462498664855957,-0.3937497138977051,-0.09749984741210938,2,-0.014425352139544434,-1.058819239529221,15.407500267028807,8.529316728374285,15.704999923706055,3.5332892528355626,15.720000267028807,-0.014425352139544434
6187,2011-04-07,15.65999984741211,15.75,15.477499961853027,15.532500267028807,4028400.0,0.004007052451445947,-1.2947353204543903,1.3076900504714764,72.50856831613996,69.2983439814657,-0.11964845672393842,-0.47691476696854096,-0.24341192202430406,-0.7312445861615018,12.630499417366437,0.27250003814697266,0.24431201151578463,0.38699984550476074,-0.32626095188142834,1.1002606428909498,0.03036944681166709,0.7436302441978544,-0.38775219418097784,77.77772544993452,-0.16611855713875912,0.3566303986930942,4,-0.15999984741210938,-0.5425000190734863,-0.1087498664855957,-0.4562497138977051,-0.2624998092651367,3,-0.016443147977857175,-1.3380255961143765,15.59749984741211,-1.058819239529221,15.407500267028807,8.529316728374285,15.704999923706055,-0.016443147977857175
6188,2011-04-08,15.59000015258789,15.704999923706055,15.49250030517578,15.6875,2176000.0,-0.004469967784564655,2.2075487994472542,-0.7647072023217265,65.94203599634014,70.95340202685179,-0.01956938287041865,-0.39113346515726377,-0.18109793307978705,-0.6405344064072942,12.122199938580401,0.2124996185302752,0.3094287463474146,0.2942501544952396,-0.4294266410303962,1.0179269500208772,-0.06758824326757917,0.6560885522580584,-0.2604222177444946,60.49383878890363,-16.406331505908227,0.36183839776281873,4,-0.09000015258789062,-0.4725003242492676,-0.03875017166137695,-0.38625001907348633,-0.08500003814697266,4,-0.01138548873514278,-1.2947353204543903,15.65999984741211,-1.3380255961143765,15.59749984741211,-1.058819239529221,15.407500267028807,-0.01138548873514278
6189,2011-04-11,15.667499542236328,15.710000038146973,15.55500030517578,15.61750030517578,3659200.0,0.004971096144317455,1.2962884471383018,-0.5128134903556659,68.57637670121522,72.44354654272851,-0.04759750486150338,-0.4362629806872249,-0.2531293652777524,-0.69227142398708,11.593436120310407,0.15499973297119318,0.34819261772144294,0.3369995594024662,-0.38806585770887736,1.062064976513808,-0.025533149153204704,0.699532267958137,-0.28747095957414004,79.62950317067494,2.8087494130239037,0.36253270855567127,4,-0.11999940872192383,-0.5499997138977051,-0.12999939918518066,-0.46374940872192383,0.10250091552734375,0,-0.003670010355135256,2.2075487994472542,15.59000015258789,-1.2947353204543903,15.65999984741211,-1.3380255961143765,15.59749984741211,-0.003670010355135256
6190,2011-04-12,15.49250030517578,15.737500190734865,15.482500076293945,15.604999542236328,3516400.0,-0.011169570267979712,-2.8490671964070056,-2.2500190737773265,61.335428653002815,71.62905622950078,0.13492834571924917,-0.20440492403138855,-0.07812910000623496,-0.49202638470946347,10.114479518832782,0.25500011444091975,0.3527172308262916,0.11925029754638494,-0.5307072560723594,0.7692078511651292,-0.2057284792629872,0.4442290743557571,-0.06807515243305318,11.20699010480492,-63.39563613086456,0.3249787768093724,4,0.05499982833862482,-0.3750004768371564,-0.04312515258788885,-0.2887501716613752,0.3400001525878924,1,-0.0035501245178226615,1.2962884471383018,15.667499542236328,2.2075487994472542,15.59000015258789,-1.2947353204543903,15.65999984741211,-0.0035501245178226615
6191,2011-04-13,15.614999771118164,15.675000190734865,15.47249984741211,15.592499732971193,3265600.0,0.007907017171493003,1.8420925828017984,-0.2000016954324859,60.22364139376729,71.10596052909044,0.009071742504257685,-0.2588578142082163,-0.20935899365987254,-0.5911854960613905,8.340799987494982,0.20250034332275568,0.3857340502732871,0.19012479782104563,-0.35014185331844594,0.7303914489605372,-0.08000852774870104,0.4602581233907923,-0.15150563670456485,51.351295621692216,-20.023024161308513,0.2701333255697459,4,-0.06749963760375977,-0.497499942779541,-0.16562461853027344,-0.41124963760375977,0.15999984741210938,2,-0.0020812881095652047,-2.8490671964070056,15.49250030517578,1.2962884471383018,15.667499542236328,2.2075487994472542,15.59000015258789,-0.0020812881095652047
6192,2011-04-14,15.619999885559082,15.662500381469727,15.454999923706055,15.489999771118164,2947200.0,0.00032021226475875686,-1.075006556517178,5.777773068283421,57.939185161844485,69.54886797201267,-0.005961386240434408,-0.20755446553462775,-0.21902050312011134,-0.5777685448899206,6.978917379701988,0.20750045776367188,0.39261017775585927,0.15262494087219203,-0.2968323709610061,0.6020822527053902,-0.07210371504440793,0.377353596788792,0.13000011444091797,58.40701093432952,-11.947156570836398,0.22472865591659932,4,-0.07249975204467773,-0.502500057220459,-0.1706247329711914,-0.41624975204467773,0.012499809265138495,3,-0.007682451116406419,1.8420925828017984,15.614999771118164,-2.8490671964070056,15.49250030517578,1.2962884471383018,15.667499542236328,-0.007682451116406419
6193,2011-04-15,15.782500267028807,15.845000267028807,15.592499732971193,15.625,3606000.0,0.010403353563399165,-1.2696595502102406,1.2115394490701548,64.65930366894429,66.88794827237264,-0.1773098265938664,-0.3255089221705898,-0.3827782473870496,-0.7209993791533069,6.308363322356991,0.25250053405761363,0.36314736111533996,0.2762503147125219,-0.1379310764636532,0.6904317058886971,0.06915961912443436,0.4833410103006095,-0.32750034332275213,83.97437308195471,12.112570280461924,0.20709069558808796,4,-0.1875,-0.6175003051757812,-0.4062502384185773,-0.5787501335144025,-0.1500005722045863,4,-0.024394121486957188,-1.075006556517178,15.619999885559082,1.8420925828017984,15.614999771118164,-2.8490671964070056,15.49250030517578,-0.024394121486957188
6194,2011-04-18,15.524999618530273,15.647500038146973,15.46500015258789,15.612500190734865,3705200.0,-0.016315580176892386,1.3174549351805318,-0.5555582466954659,49.691350756935336,64.03314339889565,0.05808041496518257,-0.040552913104896504,-0.11311171867679626,-0.44054117493265643,6.495569036231663,0.3175001144409162,0.3368270478062385,-3.3378601038691613e-07,-0.37871021231254787,0.3787095447405271,-0.18935527304927824,0.18935460547725746,-0.06999969482421875,17.948623898079287,-48.71280764158534,0.1893549392632685,4,0.1250004768371582,-0.35999965667724787,-0.15874934196472168,-0.32124948501586914,0.12250041961669922,0,-0.0012882128554441152,-1.2696595502102406,15.782500267028807,-1.075006556517178,15.619999885559082,1.8420925828017984,15.614999771118164,-0.0012882128554441152
6195,2011-04-19,15.649999618530273,15.654999732971193,15.515000343322756,15.539999961853027,3805200.0,0.008051529988496897,1.3333253860397152,-1.2571307124717732,50.22899847528481,61.233876569274926,-0.03230031059590033,-0.13153935976488818,-0.22585439565239795,-0.546613414644348,6.70458605261532,0.1399993896484375,0.2960055659611456,0.09912467002868652,-0.23472960745273497,0.432978947510108,-0.06780246871202422,0.26605180876939727,-0.18719968795776332,49.999877734169864,-13.67625817176198,0.16692713874071038,4,4.76837158203125e-07,-0.48499965667724787,-0.33562445640563965,-0.44624948501586914,0.10000038146972656,1,0.007667785441433095,1.3174549351805318,15.524999618530273,-1.2696595502102406,15.782500267028807,-1.075006556517178,15.619999885559082,0.007667785441433095
6196,2011-04-20,15.88249969482422,16.032499313354492,15.832500457763672,15.835000038146973,3456800.0,0.014856235269083085,-6.619175643517593,0.4318164084513309,55.52522646205032,59.34683858548719,-0.24599019352813123,-0.3210362708406205,-0.44926794975523876,-0.7585218469452197,7.130596162962174,0.38249969482421875,0.2398133644984295,0.2938747406005877,-0.007579885371223227,0.5953293665723987,0.14314742761468224,0.4446020535864932,-0.4174995422363299,74.02601262979923,12.629511028647755,0.15072731298590503,4,-0.1387500762939471,-0.6237502098083514,-0.6968748569488543,-0.6787495613098162,-0.017499923706056464,2,-0.003148071022903376,1.3333253860397152,15.649999618530273,1.3174549351805318,15.524999618530273,-1.2696595502102406,15.782500267028807,-0.003148071022903376
6197,2011-04-21,15.9375,15.9375,15.795000076293945,15.852499961853027,3847200.0,0.0034629501799205986,2.3529378765609397,1.7894874214467176,55.88632918018033,58.2295378281361,-0.2877472094574749,-0.3430209506377615,-0.49201802332636113,-0.7912440116627035,7.99216303376277,0.1424999237060547,0.22185443414279682,0.31675004959106445,0.010151166856381622,0.6233489323257473,0.16345060822372304,0.47004949095840587,-0.44979988098144474,83.26000813355158,24.91411410411,0.15329944136734142,4,-0.19375038146972656,-0.601250171661377,-0.817500114440918,-0.7337498664855957,0.192499160766598,3,-0.010196102366727966,-6.619175643517593,15.88249969482422,1.3333253860397152,15.649999618530273,1.3174549351805318,15.524999618530273,-0.010196102366727966
6198,2011-04-25,15.899999618530273,15.975000381469727,15.84000015258789,15.957500457763672,5296800.0,-0.002352965111826033,1.918902200136091,-0.6764801579732747,55.213898561633904,56.74481803484929,-0.2253466162964095,-0.27927862363366884,-0.45051007499741935,-0.7282639538425038,8.443456761771625,0.13500022888183594,0.18920024890256215,0.2534996986389153,-0.05622169845213065,0.5632210957299613,0.09863900009339233,0.4083603971844383,-0.39050753173828134,76.65200162671032,21.509796400027156,0.1548606985455226,4,-0.15625,-0.497499942779541,-0.7924997806549072,-0.6962494850158691,-0.0024995803833007812,0,-0.0168238949763434,2.3529378765609397,15.9375,-6.619175643517593,15.88249969482422,1.3333253860397152,15.649999618530273,-0.0168238949763434
6199,2011-04-26,16.092500686645508,16.107500076293945,15.9375,16.0,4800000.0,0.012106985706521023,1.7755235500194628,-1.6086841145055892,69.4051072626743,57.64144899147945,-0.392496558671807,-0.4331461090877653,-0.6399078740838142,-0.9001344800640823,9.082514011159878,0.20750045776367188,0.16711173738006302,0.4073757171630863,0.07710269422461735,0.737648740101557,0.24223920569385093,0.5725122286323217,-0.5620883107910153,97.4684563023817,35.76223462216317,0.16513651146923522,4,-0.3112506866455078,-0.5375008583068848,-1.015000820159912,-0.8887505531311035,-0.17750072479248047,1,-0.028584804859012602,1.918902200136091,15.899999618530273,2.3529378765609397,15.9375,-6.619175643517593,15.88249969482422,-0.028584804859012602
6200,2011-04-27,16.09749984741211,16.177499771118164,15.982500076293945,16.110000610351562,4191600.0,0.00031065158013321437,1.6440800703460405,-0.1351423799410273,65.82278557416629,58.263576122634895,-0.3382188262259973,-0.41512726639864006,-0.6429712080660241,-0.8874180992523435,9.56483629504202,0.19499969482421875,0.16460135552246413,0.3842498779296868,0.014377508433259578,0.7541222474261158,0.19931369318147318,0.5691860626779004,-0.5324622095312499,79.08497057943552,16.738388820396608,0.1849361847482144,4,-0.28125,-0.507500171661377,-1.0274999141693115,-0.8699998855590838,-0.5374994277954102,2,-0.027954639759631972,1.7755235500194628,16.092500686645508,1.918902200136091,15.899999618530273,2.3529378765609397,15.9375,-0.027954639759631972
6201,2011-04-28,15.36750030517578,16.017499923706055,15.295000076293945,16.017499923706055,10800000.0,-0.04534862861661637,1.2230777582478205,51.99679584986282,43.49277838173626,56.658419813733985,0.3944628462110167,0.3090592809485546,0.08132735077893294,-0.14600346656190233,8.925921646882076,0.8024997711181641,0.13275870848117144,-0.3319996833801291,-0.7321529377153251,0.06815357095506691,-0.5320763105477262,-0.13192305621253198,0.8099994659423846,8.215326226971124,-50.02384576571541,0.20007662716759764,4,0.3687496185302752,0.22249937057495295,-0.3050003051757795,-0.1400003433227539,0.2124996185302752,3,0.02489016998394944,1.6440800703460405,16.09749984741211,1.7755235500194628,16.092500686645508,1.918902200136091,15.899999618530273,0.02489016998394944
6202,2011-04-29,15.327500343322756,15.47249984741211,15.295000076293945,15.354999542236328,12800000.0,-0.002602893187485522,-2.837843968121411,0.04230648469571618,44.08117607947993,54.371961192682384,0.43427730856199,0.3386600657355583,0.11351269407723841,-0.09191086975682161,8.20793326038923,0.17749977111816406,0.12284313249132595,-0.35437464714050115,-0.7878121106763363,0.07906281639533397,-0.5710933789084187,-0.1376559153725836,0.8499994277954084,3.6827510784900563,-52.02933258166369,0.21671873176791742,4,0.408749580383299,0.30749940872192205,-0.2650003433227557,-0.10000038146973012,0.5225000381469709,4,0.03506765067727202,1.2230777582478205,15.36750030517578,1.6440800703460405,16.09749984741211,1.7755235500194628,16.092500686645508,0.03506765067727202
6203,2011-05-02,15.462499618530273,15.56999969482422,15.279999732971193,15.302499771118164,5220000.0,0.008807651096633506,-1.829268973473937,-5.818345760361049,45.494506415818826,53.905645154780544,0.2783878102962323,0.1932904651813807,-0.03571132252309539,-0.21651989711974906,7.32611663684086,0.28999996185302734,0.10973452593251665,-0.20650033950805735,-0.6503423818660536,0.23734170284993894,-0.4284213606870555,0.015420681670940795,0.6973501586914068,20.334248223084177,-31.01599668654472,0.2219210211789977,5,0.2662501335144043,0.2512502670288086,-0.3943746089935303,-0.23499965667724787,0.2825002670288086,0,0.04316892861464594,-2.837843968121411,15.327500343322756,1.2230777582478205,15.36750030517578,1.6440800703460405,16.09749984741211,0.04316892861464594
6204,2011-05-03,15.5649995803833,15.717499732971193,15.457500457763672,15.470000267028807,4774000.0,0.0066289386827333985,-3.3333598245223937,0.5937462747061599,51.6458402702936,54.063072020892626,0.20356564106503505,0.08407481122787175,-0.15121586402009157,-0.3098042398497931,6.944221662742294,0.2599992752075213,0.10387616759985008,-0.0970003604888916,-0.5428631974098508,0.3488624764320676,-0.3199317789493712,0.125931057971588,0.5596561950683601,31.754856300678753,-23.654014253922043,0.22293141846047987,5,0.16375017166137695,0.14875030517578125,-0.4524996280670166,-0.3374996185302752,0.28999996185302734,1,0.021362060181660647,-1.829268973473937,15.462499618530273,-2.837843968121411,15.327500343322756,1.2230777582478205,15.36750030517578,0.021362060181660647
6205,2011-05-04,15.449999809265135,15.664999961853027,15.354999542236328,15.53499984741211,3714400.0,-0.007388356840246968,-1.254543815174834,-0.8947437107233943,46.24145983815777,53.03154239601569,0.320964840407461,0.21336091819062197,-0.044055141533966946,-0.18444753917619572,7.245773780347144,0.3100004196166992,0.0678371392334931,-0.21412510871887314,-0.6552608655198444,0.22701064808209814,-0.4346929871193588,0.0064427696816125035,0.6408697244873078,23.05085184107545,-31.51339620520229,0.2205678784004858,5,0.2787499427795428,0.2637500762939471,-0.33749985694885076,-0.22249984741210938,0.12750053405762074,2,0.03009709762643742,-3.3333598245223937,15.5649995803833,-1.829268973473937,15.462499618530273,-2.837843968121411,15.327500343322756,0.03009709762643742
6206,2011-05-05,15.3725004196167,15.56999969482422,15.297499656677244,15.38249969482422,3982400.0,-0.005016141786743589,-2.4062334225411406,0.11763847905846182,44.54245922227277,51.77111240069262,0.35594430707807057,0.28790044048710683,0.03236073130711148,-0.09897254953746781,7.633844406482095,0.2725000381469762,0.07769102069441836,-0.28037452697753906,-0.7397627475156554,0.1790136935605755,-0.5100686372465972,-0.05068041670848089,0.6859343221044938,21.14301409040138,-31.574633209296238,0.22969411026905728,5,0.3562493324279785,0.3562493324279785,-0.2187502384185791,-0.14500045776367365,0.15249919891357422,3,0.012197104887421872,-1.254543815174834,15.449999809265135,-3.3333598245223937,15.5649995803833,-1.829268973473937,15.462499618530273,0.012197104887421872
6207,2011-05-06,15.40250015258789,15.667499542236328,15.352499961853027,15.552499771118164,2546400.0,0.00195151941143612,-1.5199966430664062,15.00104911778465,41.100696874850655,50.20297887993893,0.2705223439811082,0.25046165385059993,-0.000814096656174712,-0.12046184178387342,7.677001310423962,0.3149995803833008,0.07818393854817529,-0.23749980926513636,-0.7102854556261811,0.23528583709590833,-0.4738926324456578,-0.0011069860846149027,0.624797188783301,28.000095912387984,-19.906055217150218,0.2363928231805219,5,0.3262495994567871,0.3262495994567871,-0.19187521934509277,-0.17500019073486506,0.2474994659423828,4,0.011524088255784992,-2.4062334225411406,15.3725004196167,-1.254543815174834,15.449999809265135,-3.3333598245223937,15.5649995803833,0.011524088255784992
6208,2011-05-09,15.412500381469727,15.532500267028807,15.345000267028807,15.385000228881836,2405600.0,0.0006492601060066328,-2.488369617288435,-0.18333481683048714,47.01988595311405,47.71573206776557,0.20573315793788005,0.238721121736841,-0.021917579576989255,-0.12392272175564933,7.712614888000122,0.1875,0.047754091889522954,-0.21862459182739258,-0.7019095224699932,0.264660338815208,-0.46026705714869287,0.023017873493907715,0.584905055565466,27.381119976748707,-23.31005173874769,0.2416424653212999,5,0.31624937057495117,0.31624937057495117,-0.1406254768371582,-0.185000419616701,-0.10249996185302734,0,0.028386049581286654,-1.5199966430664062,15.40250015258789,-2.4062334225411406,15.3725004196167,-1.254543815174834,15.449999809265135,0.028386049581286654
6209,2011-05-10,15.609999656677244,15.647500038146973,15.467499732971193,15.505000114440918,2300000.0,0.012814226784705784,-1.0000000000000198,3.818143986683248,48.97959183673465,45.844266096939826,-0.07532811376000481,0.038676175303290705,-0.23063013839939472,-0.3133484603572825,7.878156214822887,0.2349996566772461,0.01376851929592604,-0.018250322341920366,-0.5013082131255064,0.4648075684416657,-0.2597792677337143,0.22327862304987356,0.35870955219538914,84.45948558275921,32.28954783780362,0.24152894539179315,5,0.03875017166137873,0.11875009536743342,-0.33812475204467596,-0.38249969482421875,-0.314999580383299,1,0.008648317222998303,-2.488369617288435,15.412500381469727,-1.5199966430664062,15.40250015258789,-2.4062334225411406,15.3725004196167,0.008648317222998303
6210,2011-05-11,15.4375,15.664999961853027,15.337499618530273,15.587499618530273,3581200.0,-0.011050586833514564,1.1475410861245217,-1.4285740236149198,38.28946760816176,45.26612045543155,-0.007034703139581211,0.21802218789180294,-0.06158565096763624,-0.1366503092380107,8.209374389318896,0.3275003433227539,-0.023797397627699723,-0.18799996376037598,-0.6749225722545411,0.2989226447337874,-0.43146126800745854,0.05546134048670659,0.5036608298365763,37.837942331038796,-11.08951367942506,0.24346130424708204,5,0.06124973297119318,0.29124975204467773,-0.16562509536743164,-0.21000003814697443,-0.14000034332275568,2,0.02704450476024789,-1.0000000000000198,15.609999656677244,-2.488369617288435,15.412500381469727,-1.5199966430664062,15.40250015258789,0.02704450476024789
6211,2011-05-12,15.582500457763672,15.65250015258789,15.357500076293945,15.432499885559082,3008000.0,0.009392742203314874,1.0344835524044105,-1.000006357844945,41.080403936618424,44.93270132844694,-0.1322361902505449,0.07426998577312816,-0.20617095345532732,-0.2769656506537501,8.603790306980224,0.2950000762939453,-0.10804744257325716,-0.04137454032897914,-0.5286614697118566,0.44591238905390007,-0.28501800502041874,0.20226892436246047,0.3322139281982892,74.24269572002427,28.432932099390484,0.24364346469143927,5,-0.08375072479247869,0.14624929428100586,-0.28812551498413086,-0.3550004959106463,-0.24500083923339844,3,-0.00032088010871356154,1.1475410861245217,15.4375,-1.0000000000000198,15.609999656677244,-2.488369617288435,15.412500381469727,-0.00032088010871356154
6212,2011-05-13,15.5,15.61750030517578,15.422499656677244,15.567500114440918,2674000.0,-0.005294429991341221,1.3283590587405198,-0.4499990463293216,40.17198959626962,44.34131057071925,-0.025360314752539637,0.15528072670896798,-0.12702624913880456,-0.1842245676819232,9.044176981805396,0.19500064849853516,-0.19048163700796472,-0.11787500381469762,-0.608307813715399,0.37255780608600375,-0.3630914087650474,0.12734140113565218,0.3893257998423305,49.6183850743574,7.391466758838639,0.24521640495035052,5,0.00749969482421875,0.22874975204467773,-0.19125008583068848,-0.27250003814697443,-0.06499958038330078,4,0.0016128786148563723,1.0344835524044105,15.582500457763672,1.1475410861245217,15.4375,-1.0000000000000198,15.609999656677244,0.0016128786148563723
6213,2011-05-16,15.397500038146973,15.489999771118164,15.335000038146973,15.460000038146973,3514800.0,-0.006612900764711438,1.5306189178668743,0.9259243560943218,32.13363033758158,42.17328724486236,0.07481771248045987,0.23975069644630942,-0.02406483717453156,-0.07409170560923428,8.879692262542054,0.16499996185302734,-0.1748841709324367,-0.20112495422363352,-0.6945646554982616,0.2923147470509928,-0.4478448048609476,0.04559489641368053,0.4674527190205122,18.939398318064907,-15.626507512223402,0.24671985063731328,5,0.08499956130981445,0.3312497138977051,-0.08875012397766113,-0.1700000762939471,-0.06499958038330078,0,0.01639873874055775,1.3283590587405198,15.5,1.0344835524044105,15.582500457763672,1.1475410861245217,15.4375,0.01639873874055775
6214,2011-05-17,15.505000114440918,15.537500381469727,15.302499771118164,15.329999923706055,5157600.0,0.006981657803384778,-1.0434791622611155,-2.8000030517578125,35.53112614737971,40.98325016810925,-0.04703450594041314,0.1377373498505161,-0.11936744002406385,-0.17138013842591704,9.240544134366289,0.2350006103515625,-0.15408788844631616,-0.09262490272521973,-0.5867733850679038,0.4015235796174643,-0.33969914389656175,0.1544493384461223,0.3365545217587158,55.86213428253475,25.815239737638795,0.2470742411713418,5,-0.02250051498413086,0.22374963760375977,-0.19625020027160645,-0.2775001525878924,-0.1774997711181623,1,-0.012576568422118295,1.5306189178668743,15.397500038146973,1.3283590587405198,15.5,1.0344835524044105,15.582500457763672,-0.012576568422118295
6215,2011-05-18,15.770000457763672,15.782500267028807,15.4399995803833,15.520000457763672,3876400.0,0.017091282900149052,1.4909175400023775,1.4285698715538335,62.717236059468476,43.00266981668654,-0.29264379533062446,-0.12417857820796208,-0.37633481639582556,-0.4232468329017589,9.817469199448205,0.34250068664550604,-0.13894334905825012,0.16637539863586426,-0.33333359371864546,0.666084390990374,-0.0834790975413906,0.4162298948131191,0.04909198230682499,97.39587576020715,61.91939434709094,0.24985449617725491,5,-0.22750043869018555,-0.04125070571899414,-0.4375004768371582,-0.5425004959106463,-0.5925006866455078,2,-0.030120505242971052,-1.0434791622611155,15.505000114440918,1.5306189178668743,15.397500038146973,1.3283590587405198,15.5,-0.030120505242971052
6216,2011-05-19,15.832500457763672,15.93000030517578,15.77750015258789,15.832500457763672,3771600.0,0.003963221191235267,-1.7727146622277385,0.0,65.73210462737444,45.739492900300306,-0.31629229048754404,-0.2009176054952544,-0.4304741327669852,-0.47315427217365524,9.153556441559292,0.1599998474121076,-0.14644466337016482,0.23137536048889196,-0.2629303206480884,0.7256810416258705,-0.01577748007959734,0.47852820105738125,-0.5525007247924787,84.46218893525986,43.10659740435465,0.24715284056848955,5,-0.21625041961669922,-0.10375070571899414,-0.5000004768371582,-0.6050004959106463,-0.5325002670288068,3,-0.03379130179175727,1.4909175400023775,15.770000457763672,-1.0434791622611155,15.505000114440918,1.5306189178668743,15.397500038146973,-0.03379130179175727
6217,2011-05-20,15.774999618530273,15.895000457763672,15.72249984741211,15.81999969482422,4216000.0,-0.0036318229951607384,-1.3000139872588787,-100.0,60.22913154773055,47.20718685525768,-0.2239459845556233,-0.16465715013277382,-0.3518102714888389,-0.4037064936497998,8.548973662079423,0.1725006103515625,-0.13122079811826204,0.18199954032897914,-0.2940300829597433,0.6580291636177016,-0.056015271315382975,0.42001435197334125,-0.48199987411498846,75.2987163782598,29.99175378736075,0.23801481164436125,5,-0.15874958038330078,-0.0462498664855957,-0.44249963760375977,-0.5474996566772479,-0.3499994277954084,4,-0.02773375661360311,-1.7727146622277385,15.832500457763672,1.4909175400023775,15.770000457763672,-1.0434791622611155,15.505000114440918,-0.02773375661360311
6218,2011-05-23,15.63249969482422,15.6899995803833,15.52750015258789,15.574999809265135,3966800.0,-0.009033275889190118,-1.1311512316533985,-1.2777730682829938,52.153113541079236,47.559800377962645,-0.05247571902692094,-0.04556112749881791,-0.1975875252014525,-0.25040607209688837,7.490277883916646,0.2474994659423828,-0.10655623552868754,0.052874612808230026,-0.40136938658368315,0.5071186122001432,-0.17424738688772656,0.2799966125041866,-0.32675993919372637,52.589584517510026,5.338347936331672,0.22712199969595653,5,-0.01624965667724787,0.09625005722045721,-0.29999971389770685,-0.40499973297119496,-0.17999935150146484,0,-0.012633889593032355,-1.3000139872588787,15.774999618530273,-1.7727146622277385,15.832500457763672,1.4909175400023775,15.770000457763672,-0.012633889593032355
6219,2011-05-24,15.63249969482422,15.720000267028807,15.61750030517578,15.637499809265135,4056800.0,0.0,-4.857325812691849,-0.08695868508775398,56.282266520557165,49.55900025711769,-0.054700821952101464,-0.08621027405646231,-0.18038432893690448,-0.2398551869180725,5.972366714045801,0.10249996185302734,-0.07351562487568941,0.07587466239929341,-0.31054696318155095,0.4622962879801378,-0.11733615039112877,0.2690854751897156,-0.31427472820282,39.285679530871285,-10.571239585195805,0.19321081279042246,5,-0.01624965667724787,0.09625005722045721,-0.25249958038330433,-0.40499973297119496,0.02500057220458629,1,-0.01919073999149834,-1.1311512316533985,15.63249969482422,-1.3000139872588787,15.774999618530273,-1.7727146622277385,15.832500457763672,-0.01919073999149834
6220,2011-05-25,15.647500038146973,15.692500114440918,15.5625,15.585000038146973,3580800.0,0.0009595614019246579,-1.4186050637852416,-12.49971390426217,59.89206337880326,51.649184639582664,-0.041102353073171116,-0.14403688369152512,-0.16685277325696646,-0.2413559764544324,4.070235984404696,0.13000011444091797,-0.05511398523695732,0.11337499618530344,-0.1821586532174333,0.4089086455880402,-0.034391828516065814,0.2611418208866727,-0.31703956475448436,29.81362486139162,-22.697403357232556,0.1477668247013685,5,-0.03125,0.08124971389770508,-0.24000000953674316,-0.4200000762939471,0.28750038146972656,2,-0.020450531653241177,-4.857325812691849,15.63249969482422,-1.1311512316533985,15.63249969482422,-1.3000139872588787,15.774999618530273,-0.020450531653241177
6221,2011-05-26,15.75,15.795000076293945,15.587499618530273,15.635000228881836,3046000.0,0.006550564729390862,1.0243954632998074,1.839996337890625,61.88032426849187,54.06122182538515,-0.13113398348918182,-0.22810680393002336,-0.23726844689140236,-0.33337557657485206,3.9139633296194014,0.20750045776367188,-0.052328786010587436,0.19674997329711985,-0.10285979006577506,0.49635973666001476,0.046945091615672396,0.3465548549785673,-0.40754872997184677,60.54412589009529,4.728867740697382,0.14980488168144726,5,-0.13374996185302734,-0.021250247955322266,-0.3424999713897705,-0.5225000381469744,0.2574996948242223,3,-0.03634922088138637,-1.4186050637852416,15.647500038146973,-4.857325812691849,15.63249969482422,-1.1311512316533985,15.63249969482422,-0.03634922088138637
6222,2011-05-27,15.864999771118164,15.960000038146973,15.760000228881836,15.792499542236328,2903600.0,0.0073015727694072385,-1.9091123472374425,0.6304380276317317,64.43378249791324,57.65012762097754,-0.21111464306369676,-0.3170279840779031,-0.324230724089384,-0.4328885693059519,3.960134477933387,0.21000003814697266,-0.0068022877382318825,0.28487477302551234,-0.02569965259630891,0.5954491986473336,0.12958756021460083,0.44016198583642385,-0.5107975203870581,78.03461452804686,17.85334753101162,0.15528721281091107,5,-0.2337498664855957,-0.13625001907348633,-0.3637502193450928,-0.6062502861022949,0.32250022888183594,4,-0.035612958621774826,1.0243954632998074,15.75,-1.4186050637852416,15.647500038146973,-4.857325812691849,15.63249969482422,-0.035612958621774826
6223,2011-05-31,16.129999160766598,16.129999160766598,15.984999656677244,15.994999885559082,7739200.0,0.016703397004194098,1.1481523343954187,1.8620530898949814,65.90211400570341,61.02468182745796,-0.40373956517515985,-0.5580684045405899,-0.5651111317595685,-0.6826589796299345,4.561531889717321,0.26499938964843395,0.03204919965035735,0.5164991855621306,0.12597556037100333,0.9070228107532561,0.32123737296656785,0.7117609981576933,-0.751564998538857,100.0,41.11803244877533,0.19526181259556286,5,-0.3449997901916486,-0.4012494087219203,-0.5899994373321498,-0.8712496757507289,0.1750011444091797,1,-0.04370731597720845,-1.9091123472374425,15.864999771118164,1.0243954632998074,15.75,-1.4186050637852416,15.647500038146973,-0.04370731597720845
6224,2011-06-01,15.897500038146973,16.22249984741211,15.885000228881836,16.165000915527347,7494000.0,-0.014414081507526544,-1.3076857868533365,-1.9814986189309685,63.56931746764972,61.1193575394781,-0.1226021710750782,-0.3155609363289358,-0.3153718886918533,-0.43644757619186514,4.930666908628122,0.33749961853027344,0.07761533387024677,0.267375040054322,-0.14229549597674307,0.6770455760853853,0.06253977203878947,0.47221030806985453,-0.4739719760069008,50.757593272259626,-10.340730932997772,0.20483526801553167,6,-0.022500038146972656,-0.14625024795532227,-0.3243753910064697,-0.6387505531311035,0.25500011444091797,2,-0.027991803349986744,1.1481523343954187,16.129999160766598,-1.9091123472374425,15.864999771118164,1.0243954632998074,15.75,-0.027991803349986744
6225,2011-06-02,15.914999961853027,16.024999618530273,15.850000381469727,15.93000030517578,3033600.0,0.0011007972111378717,-1.4137908354873292,0.05607586587995483,60.60604401320732,60.549795249015084,-0.13116421543869272,-0.312457910996077,-0.3145087262108426,-0.4417107177995643,5.518254141667959,0.17499923706054688,0.1542052806954377,0.2616249561309818,-0.15767010582769458,0.68092001808966,0.05197742515164272,0.4712724871103209,-0.42755415689119225,51.57483862634904,-7.536088990315655,0.20964753097933875,6,-0.039999961853027344,-0.16375017166137695,-0.24687504768371582,-0.6187500953674316,0.0024995803833007812,3,-0.01617968554454452,-1.3076857868533365,15.897500038146973,1.1481523343954187,16.129999160766598,-1.9091123472374425,15.864999771118164,-0.01617968554454452
6226,2011-06-03,15.5600004196167,15.8100004196167,15.545000076293945,15.720000267028807,3033200.0,-0.022305971918770595,-1.7894694574110326,10.666412359337402,51.630446895089044,59.59438584316603,0.20240080654322234,0.060405939945816556,0.055268576868364505,-0.07537661028905873,5.617251317226277,0.36999988555908203,0.2125564665792563,-0.10274958610534668,-0.503580335366884,0.2980811631561906,-0.3031649607361153,0.09766578852542196,0.6624994277954102,2.2140735631536717,-55.69764504725831,0.2004153746307682,6,0.3149995803833008,0.19124937057495117,0.14312434196472168,-0.22875070571899414,0.10499954223632812,4,0.024100256419481436,-1.4137908354873292,15.914999961853027,-1.3076857868533365,15.897500038146973,1.1481523343954187,16.129999160766598,0.024100256419481436
6227,2011-06-06,15.579999923706055,15.667499542236328,15.515000343322756,15.5600004196167,4240000.0,0.0012853151381757577,-1.77272136150444,-0.12499701976492045,55.19203460253053,59.93204373888284,0.16967482424973745,0.05732518729148062,0.04518404725148528,-0.08780196939889784,5.916033786985728,0.15249919891357244,0.19115409228002278,-0.09162507057189906,-0.47570357322725343,0.2924534320834553,-0.28366432189957536,0.10041418075577724,0.6289499282836921,9.18722628179961,-51.43782789733949,0.192039251327677,6,0.28875017166137695,0.1712498664855957,0.08312487602233887,-0.2487502098083496,0.09249973297118963,0,0.027439009833863715,-1.7894694574110326,15.5600004196167,-1.4137908354873292,15.914999961853027,-1.3076857868533365,15.897500038146973,0.027439009833863715
6228,2011-06-07,15.850000381469727,15.88249969482422,15.524999618530273,15.637499809265135,6774800.0,0.017329939607563682,1.5765845645218182,10.62529207000152,58.98438605946068,60.23227924320545,-0.0740117373484459,-0.1878494588103159,-0.21446099965370813,-0.3511360898363147,6.344974307419199,0.3575000762939471,0.16389565398891293,0.15650038719177317,-0.2150693436733846,0.5280701180569327,-0.02928447824080571,0.34228525262435205,0.3311914901733388,47.34986190247026,-13.304397394528749,0.18578486543257958,6,0.018749713897705078,-0.09875059127807617,-0.16437554359436035,-0.5187506675720215,-0.35249996185302734,1,0.021293350814353573,-1.77272136150444,15.579999923706055,-1.7894694574110326,15.5600004196167,-1.4137908354873292,15.914999961853027,0.021293350814353573
6229,2011-06-08,15.744999885559082,15.832500457763672,15.707500457763672,15.800000190734865,6064000.0,-0.006624636806532913,1.0833187634109513,-0.2588242685898735,49.289756178972226,59.05424510989089,0.05433950214200145,-0.07611918441574339,-0.09801621959323903,-0.23977263867487508,6.372838888421316,0.1424999237060547,0.1492742883946505,0.04474987983703649,-0.3253348864373855,0.4148346461114585,-0.1402925033001754,0.22979226297424837,0.4095443249511703,45.09801354967416,-10.458052116000523,0.18504238313721116,6,0.12375020980834961,0.014999866485595703,-0.02375006675720215,-0.41375017166137695,-0.40250015258788885,2,0.0355668735272785,1.5765845645218182,15.850000381469727,-1.77272136150444,15.579999923706055,-1.7894694574110326,15.5600004196167,0.0355668735272785
6230,2011-06-09,15.854999542236328,15.887499809265135,15.739999771118164,15.755000114440918,3929600.0,0.006986323116974669,-1.2692293584711607,-1.8181613261200689,50.62238168100038,57.803362600169606,-0.025849325836162507,-0.16151822430631846,-0.20198858810714881,-0.34733557200594944,6.95624764471953,0.14750003814697088,0.16363309024842287,0.13387455940246618,-0.220576104595537,0.48832522340047113,-0.0433507725965363,0.31109989140146865,0.27396291358642344,91.27508359063414,37.748888968376576,0.17722533199900217,6,0.013750553131103516,-0.09499979019165039,-0.13374972343444824,-0.523749828338623,-0.8074998855590838,3,0.018763835947080754,1.0833187634109513,15.744999885559082,1.5765845645218182,15.850000381469727,-1.77272136150444,15.579999923706055,0.018763835947080754
6231,2011-06-10,15.577500343322756,15.84000015258789,15.577500343322756,15.760000228881836,3489200.0,-0.017502315164017457,-1.8767120424320383,-1.825009298377773,45.12948115814554,55.65844022908431,0.25100321711108897,0.12183364626262438,0.07497202468100639,-0.07130379982757695,7.339097068063408,0.27749919891357244,0.16537916385044937,-0.14337463378906,-0.4982437944985154,0.21149452692039716,-0.3208092141437877,0.03405994656566769,0.5269036279999977,16.778547545533375,-32.58933021241356,0.1774345803547283,6,0.29124975204467596,0.18249940872192205,0.1437494754791242,-0.2462506294250506,-0.2449998855590838,4,0.02182630020350551,-1.2692293584711607,15.854999542236328,1.0833187634109513,15.744999885559082,1.5765845645218182,15.850000381469727,0.02182630020350551
6232,2011-06-13,15.524999618530273,15.667499542236328,15.510000228881836,15.667499542236328,4180000.0,-0.003370292000345665,1.2105178621621984,0.7808219893920072,47.225801751710655,53.583294423085114,0.27960661898510253,0.18583095957121643,0.12510406152085096,-0.018594794939509995,7.795856892174682,0.1574993133544922,0.15941717734142635,-0.197125339508057,-0.5488811541374332,0.15463047512131922,-0.3730032468227442,-0.021247432193369775,0.5558282076724801,3.9733526678910955,-43.1286342520869,0.17587790731468772,6,0.3412504196166992,0.23750019073486328,0.2037501335144043,-0.19374990463256836,-0.39999961853027344,0,0.009017735701304153,-1.8767120424320383,15.577500343322756,-1.2692293584711607,15.854999542236328,1.0833187634109513,15.744999885559082,0.009017735701304153
6233,2011-06-14,15.649999618530273,15.717499732971193,15.53499984741211,15.662500381469727,2149600.0,0.008051529988496897,1.979602958349495,0.08772469917415106,50.42424096701968,52.12273036745955,0.08868444723225899,0.08507958424986484,-0.0021504683391917467,-0.14225835881419258,7.846899738057559,0.19250011444091975,0.14406776697489931,-0.08475031852722203,-0.404078775540075,0.2345781384856327,-0.2444145470336494,0.07491390997920533,0.3965785518332261,37.08597225625717,-10.550131143307802,0.1596642285064271,6,0.11750030517578125,0.11250019073486328,0.0787501335144043,-0.31874990463256836,-0.1374998092651385,1,0.001437702153061382,1.2105178621621984,15.524999618530273,-1.8767120424320383,15.577500343322756,-1.2692293584711607,15.854999542236328,0.001437702153061382
6234,2011-06-15,15.3100004196167,15.557499885559082,15.302499771118164,15.539999961853027,3040800.0,-0.021725188958535258,-1.081626456781185,18.398840402807444,42.93193612710666,50.15894060233726,0.3761377507994208,0.4318626758040409,0.332080476680229,0.19679443017691334,8.412423471425164,0.3474998474121094,0.1034528200856002,-0.41499953269958567,-0.7733837954389102,-0.056615269960261116,-0.594191664069248,-0.2358074013299234,0.7043830742579011,1.2821620528938755,-46.60040360010976,0.17919213136966272,6,0.28499937057495117,0.4524993896484375,0.4187493324279785,0.02124929428100586,0.22999954223632812,2,0.012246897116982236,1.979602958349495,15.649999618530273,1.2105178621621984,15.524999618530273,-1.8767120424320383,15.577500343322756,0.012246897116982236
6235,2011-06-16,15.295000076293945,15.3774995803833,15.172499656677244,15.327500343322756,4696800.0,-0.000979774194096894,2.094367869867231,0.14130579005855515,40.10868582697339,48.878744928102186,0.3284861398739949,0.4315799115159997,0.35061010236810475,0.20703916587594406,8.499209920230536,0.20499992370605646,0.03348805425250667,-0.4062498569488522,-0.8119150439455574,-0.0005846699521452337,-0.6090824504472057,-0.2034172634504987,0.6624327197601403,18.35210915455249,-26.775142121317334,0.20283259349835328,6,0.23499965667724432,0.4024996757507324,0.3937497138977051,0.036249637603759766,0.15250015258789062,3,0.0031055675998896692,-1.081626456781185,15.3100004196167,1.979602958349495,15.649999618530273,1.2105178621621984,15.524999618530273,0.0031055675998896692
6236,2011-06-17,15.297499656677244,15.447500228881836,15.202500343322756,15.447500228881836,6526800.0,0.00016342467282326467,2.2666526794966924,4.615364300595477,37.028551847471114,46.86058017754003,0.31830853578457763,0.4078552921823544,0.34561642436810835,0.1998300705099627,7.971558495364175,0.24499988555908025,-0.020905898065540995,-0.3770002365112326,-0.8154560079113065,0.06145553488883948,-0.5962281222112686,-0.15777235081119656,0.5814398254391566,22.935776605759692,-17.28415867170802,0.2192278857000364,6,0.2325000762939453,0.4000000953674334,0.31625008583069025,0.03375005722046076,0.07999992370605646,4,-0.01634253999743529,2.094367869867231,15.295000076293945,-1.081626456781185,15.3100004196167,1.979602958349495,15.649999618530273,-0.01634253999743529
6237,2011-06-20,15.337499618530273,15.36750030517578,15.2524995803833,15.292499542236328,3708400.0,0.0026148039059159522,1.1904597554994862,-0.29999936421954415,29.808905311814257,43.618860094468204,0.26853136953529955,0.351415641927602,0.30152087499121905,0.15530537957479496,7.66788767391869,0.11500072479247869,-0.07248045157388816,-0.31512527465820384,-0.7755724553143786,0.14532190599797268,-0.5453488649862912,-0.08490168433011647,0.47079588104221237,30.275218120159575,-2.2845041794920355,0.23022359032808812,6,0.1925001144409162,0.3600001335144043,0.27625012397766113,-0.006249904632568359,0.02500057220459162,0,-0.00032594366037097533,2.2666526794966924,15.297499656677244,2.094367869867231,15.295000076293945,-1.081626456781185,15.3100004196167,-0.00032594366037097533
6238,2011-06-21,15.4350004196167,15.457500457763672,15.3100004196167,15.380000114440918,3922000.0,0.006357020603842578,1.9499895096225373,1.2222269317170347,37.34610744194978,42.29178801257682,0.1184258380524259,0.25124131877168665,0.20322965670422732,0.0538807134356567,8.043421429846836,0.14750003814697266,-0.08089606669486571,-0.20774950981140172,-0.67837288566637,0.26287386604356655,-0.44306119773888675,0.027562178116083302,0.30971549566626244,68.18197581384304,36.35755379971542,0.2353116879274845,6,0.09499931335449041,0.2624993324279785,0.18312430381774902,-0.10375070571899414,-0.08500003814697266,1,-0.020084250805896486,1.1904597554994862,15.337499618530273,2.2666526794966924,15.297499656677244,2.094367869867231,15.295000076293945,-0.020084250805896486
6239,2011-06-22,15.332500457763672,15.475000381469727,15.329999923706055,15.412500381469727,2945600.0,-0.0066407488867158415,-2.4117356670032537,-1.4545359966708282,34.7712502387303,40.53055118565792,0.17462278065335823,0.3479534725747442,0.30123342694549393,0.15796828279042074,8.297452023704949,0.14500045776367188,-0.10181735467018527,-0.2952495098114021,-0.785943949898126,0.19544493027532184,-0.540596729854764,-0.04990228976804012,0.35499383165871734,52.892700074087195,22.593062113558886,0.24534722004336185,6,0.17374944686889648,0.36499929428100586,0.27312421798706055,-0.0012507438659667969,-0.24250030517578125,2,0.011739725819497338,1.9499895096225373,15.4350004196167,1.1904597554994862,15.337499618530273,2.2666526794966924,15.297499656677244,0.011739725819497338
6240,2011-06-23,15.327500343322756,15.362500190734865,15.114999771118164,15.210000038146973,3900800.0,-0.00032611213380950854,1.6400044759114272,-1.4687552154114139,42.5599975585938,40.24505300792996,0.10831912046617198,0.34546287370661943,0.30722815787366997,0.16278666613886905,9.073472110322557,0.247500419616701,-0.15624918540482824,-0.28424963951110627,-0.792776860874044,0.22427758185183144,-0.5385132501925742,-0.0299860288296383,0.30849448282511993,59.02783664646343,24.135587109987192,0.2542636106814686,6,0.08874940872192205,0.34124946594238104,0.27812433242797674,0.0037493705749493955,-0.36250019073486506,3,0.013863944790113436,-2.4117356670032537,15.332500457763672,1.9499895096225373,15.4350004196167,1.1904597554994862,15.337499618530273,0.013863944790113436
6241,2011-06-24,15.177499771118164,15.362500190734865,15.172499656677244,15.3125,6296400.0,-0.009786368869333484,-1.6206887479939864,-1.1489351340821852,38.10930875700675,39.23210934185175,0.21860085061861412,0.4747128192538632,0.452551705530718,0.30670177112385133,9.484490334764745,0.19000053405762074,-0.18779730178097864,-0.4056252002716061,-0.9449077732368245,0.13365737269361233,-0.6752664867542144,-0.13598391378899777,0.3959756484261465,17.361081676768535,-19.92416933428916,0.26964128648260904,6,0.23874998092651367,0.49125003814697266,0.45812511444091797,0.15374994277954102,-0.7074995040893572,4,0.017789521451844426,1.6400044759114272,15.327500343322756,-2.4117356670032537,15.332500457763672,1.9499895096225373,15.4350004196167,0.017789521451844426
6242,2011-06-27,15.300000190734865,15.354999542236328,15.137499809265135,15.164999961853027,2164000.0,0.008071185733095065,-1.2894644380866094,-1.000000000000013,32.20065294240743,37.20726622800594,0.06797628416949841,0.3243429745153268,0.32654010353587104,0.1808421685476116,9.357532225496065,0.21749973297119318,-0.23192352056573462,-0.25487480163574006,-0.7911714706247164,0.28142186735323627,-0.5230231361302291,0.013273532858748993,0.21845815099830723,51.388918323231955,14.741574274317188,0.2681483344944884,6,0.03624963760375799,0.36874961853027166,0.37249970436096014,0.03124952316284002,-0.6500005722045916,0,0.00506531952171918,-1.6206887479939864,15.177499771118164,1.6400044759114272,15.327500343322756,-2.4117356670032537,15.332500457763672,0.00506531952171918
6243,2011-06-28,15.425000190734865,15.4350004196167,15.329999923706055,15.352499961853027,3036000.0,0.008169934538673873,1.2702641400499,0.5370378219528452,39.77637106632337,36.85664788791891,-0.10314286980055343,0.15159025115897506,0.1941703646280164,0.05397409665533992,8.525036983001549,0.13500022888183416,-0.24190662141128527,-0.09462485313415314,-0.559703348872258,0.37045364260395175,-0.3271641010032056,0.1379143947348993,0.04504312252450582,86.11108167676903,48.44523716716127,0.2325392478690527,6,-0.13000011444091975,0.24374961853027166,0.24749970436096014,-0.09375047683715998,-1.3225002288818377,1,-0.004051863807271849,-1.2894644380866094,15.300000190734865,-1.6206887479939864,15.177499771118164,1.6400044759114272,15.327500343322756,-0.004051863807271849
6244,2011-06-29,15.452500343322756,15.4975004196167,15.1850004196167,15.390000343322756,2580800.0,0.0017828299674451653,3.0983565550192314,0.8620662439819841,36.4249942908239,36.44734882834674,-0.12103142460140681,0.09385444723496583,0.16776936484581562,0.03289006868911315,8.293873714320698,0.3125,-0.254317781521479,-0.044874715805052645,-0.47510855966055665,0.38535912805045136,-0.25999163773280465,0.17024220612269936,-0.3375005722045916,88.23529411764753,54.98156129258619,0.2151169219277516,6,-0.14625024795532404,0.21624946594238104,0.2199995517730695,-0.1212506294250506,-1.2850008010864276,2,-0.006633228252754586,1.2702641400499,15.425000190734865,-1.2894644380866094,15.300000190734865,-1.6206887479939864,15.177499771118164,-0.006633228252754586
6245,2011-06-30,15.657500267028807,15.664999961853027,15.390000343322756,15.5,3014000.0,0.013266456505508728,2.1884077200780427,2.520004272460909,52.83687319664456,38.203828978254904,-0.3008396305043224,-0.1385282444928233,-0.03775636701799989,-0.1652348885568955,7.926435354539363,0.27499961853027166,-0.2807530773788045,0.17300019264220978,-0.21825816326817993,0.5642585485525995,-0.022628985312984184,0.36862937059740375,-0.5348504829406728,98.57825731662307,60.62812352872576,0.1956291779551945,6,-0.2675004005432111,0.011249542236329901,0.014999628067018378,-0.32625055313110174,-2.4949998855590803,3,-0.03624461789957267,3.0983565550192314,15.452500343322756,1.2702641400499,15.425000190734865,-1.2894644380866094,15.300000190734865,-0.03624461789957267
6246,2011-07-01,15.9350004196167,16.0,15.595000267028807,15.692500114440918,2958400.0,0.0177231453204727,1.1744983281873345,1.5396818668975838,62.538241729141525,41.840421913513495,-0.5346216081605828,-0.40738047642951614,-0.3200639118858888,-0.4372103803748715,8.393067341548125,0.4049997329711932,-0.25285008823207633,0.43175034523010325,-0.00771433846052183,0.8712150289207283,0.21201800338478982,0.6514826870754167,-0.7906566284179704,92.46381843371884,48.1414853626999,0.2197323418453128,7,-0.3775005340576172,-0.2662506103515625,-0.262500524520874,-0.6037507057189941,-2.3700008392333984,4,-0.0608723088475539,2.1884077200780427,15.657500267028807,3.0983565550192314,15.452500343322756,1.2702641400499,15.425000190734865,-0.0608723088475539
6247,2011-07-05,16.007499694824222,16.03499984741211,15.859999656677244,15.9399995803833,4128400.0,0.004549687687379844,1.8571361842260035,0.278350637092983,61.29541778455955,44.501456396025695,-0.5610914630204658,-0.4703241708222379,-0.3984003449746858,-0.5025497056797015,8.817753013683976,0.17500019073486506,-0.21149852913656986,0.4828746318817174,-0.01057788311191743,0.976327146875354,0.2361483743849,0.7296008893785348,-0.811816531097417,96.76468575288192,49.39847441693901,0.2467262574968182,7,-0.4324998855590856,-0.3387498855590856,-0.3349997997283971,-0.6762499809265172,-2.697499275207523,1,-0.09604869324423859,1.1744983281873345,15.9350004196167,2.1884077200780427,15.657500267028807,3.0983565550192314,15.452500343322756,-0.09604869324423859
6248,2011-07-06,16.1875,16.247499465942386,15.949999809265135,15.984999656677244,3492000.0,0.011244748312191355,-1.1834834130686718,2.9999999999998685,80.8435365758001,49.620599322366786,-0.6963533455984248,-0.6574512994718802,-0.581057603970768,-0.6782624659144041,9.265064777160548,0.2974996566772514,-0.1546123085961817,0.6459999561309822,0.08697037188864698,1.2050295403733156,0.36648516400981457,0.9255147482521497,-0.92467150157837,94.35298637209367,39.457280817801646,0.279514792121167,7,-0.5062503814697248,-0.5062503814697248,-0.507500171661377,-0.8562502861022949,-2.3524999618530273,2,-0.09498071854639234,1.8571361842260035,16.007499694824222,1.1744983281873345,15.9350004196167,2.1884077200780427,15.657500267028807,-0.09498071854639234
6249,2011-07-07,16.305000305175778,16.352500915527347,16.22249984741211,16.254999160766598,3582000.0,0.007258706111245017,-1.2608926409369603,0.2469188130189253,83.11472846886956,54.12668053461963,-0.739124162735715,-0.7703425366170364,-0.7061101140322812,-0.7923451605668195,9.847008226269711,0.1650009155273473,-0.07840748511433127,0.7355002403259245,0.08494868466430106,1.386051795987548,0.4102244624951119,1.0607760181567372,-0.9437047100020717,95.06487458570854,34.07825441868554,0.3252757778308118,7,-0.5599999427795375,-0.571249961853022,-0.5481257438659632,-0.8962502479553187,-2.552500724792477,3,-0.1350812819441407,-1.1834834130686718,16.1875,1.8571361842260035,16.007499694824222,1.1744983281873345,15.9350004196167,-0.1350812819441407
6250,2011-07-08,16.15250015258789,16.237499237060547,16.014999389648438,16.1875,2278000.0,-0.0093529683982575,2.296335019356297,-0.6999809269502193,75.52237089401032,58.28368743873114,-0.5110313234111832,-0.6265343511878676,-0.5632511040819921,-0.637918167486049,9.956345206057064,0.2900009155273402,-0.02843412104020615,0.5681250572204597,-0.12229603797503685,1.2585461524159562,0.22291450962271142,0.913335604818208,-0.6722599189717471,73.59728162135798,7.475379562011142,0.34521054759774816,7,-0.4074997901916504,-0.41874980926513494,-0.33937525749206543,-0.6550002098083496,-2.3424997329711914,4,-0.12289122993962842,-1.2608926409369603,16.305000305175778,-1.1834834130686718,16.1875,1.8571361842260035,16.007499694824222,-0.12289122993962842
6251,2011-07-11,15.917499542236328,16.092500686645508,15.887499809265135,16.0,2376800.0,-0.014548869099618056,-1.877206837011906,2.35716621253406,65.50799657289738,61.98450339767447,-0.17882859717433064,-0.38446768883069815,-0.3172874758230293,-0.40193849943416815,10.566129560540723,0.2650003433227557,0.035698732560604185,0.3161244869232185,-0.3901452965396075,1.0223942703860427,-0.03701040480819451,0.6692593786546315,-0.332588026790841,11.675073824853795,-56.54474044069707,0.3531348917314123,7,-0.14874887466430486,-0.18374919891357244,-0.10437464714050293,-0.30499982833862305,-2.2749996185302734,0,-0.1730798957120333,2.296335019356297,16.15250015258789,-1.2608926409369603,16.305000305175778,-1.1834834130686718,16.1875,-0.1730798957120333
6252,2011-07-12,15.664999961853027,15.979999542236328,15.65999984741211,15.899999618530273,4534000.0,-0.01586301791391953,-1.6122436269224332,2.8484648818606373,55.678996763632135,63.751461808486546,0.14627324972002853,-0.12747770529450264,-0.05524339542247958,-0.15067662858778874,11.079915321272596,0.31999969482421875,0.07704335123760941,0.0566248893737793,-0.6492326629749705,0.7624824417225291,-0.2963038868005956,0.4095536655481542,0.68750095367432,0.7220370727407901,-64.71410223452543,0.35292877617437496,7,0.10375070571899592,0.06875038146972834,0.14812493324279785,-0.052500247955322266,-2.015000343322754,1,-0.13405683923291345,-1.877206837011906,15.917499542236328,2.296335019356297,16.15250015258789,-1.2608926409369603,16.305000305175778,-0.13405683923291345
6253,2011-07-13,15.672499656677244,15.88249969482422,15.63249969482422,15.732500076293945,3093200.0,0.0004787548574836098,-2.5714198132166217,0.25532130755027843,58.80826365668141,66.23849173802627,0.19844166852903733,-0.14040390664520075,-0.057266752188523284,-0.1632550264990389,11.855186527571398,0.25,0.14548066931043024,0.06299958229064728,-0.6432089372164125,0.769208101797707,-0.2901046774628835,0.41610384204417805,0.6661512374877976,5.5555408383837594,-58.92811010062252,0.3531042597535302,7,0.19875097274780806,0.061250686645511365,0.1375002861022967,-0.05999994277953924,-2.6549997329711896,2,-0.15074169971693097,-1.6122436269224332,15.664999961853027,-1.877206837011906,15.917499542236328,2.296335019356297,16.15250015258789,-0.15074169971693097
6254,2011-07-14,15.4975004196167,15.817500114440918,15.475000381469727,15.704999923706055,2248400.0,-0.011166006756681446,-1.712873680433592,3.458300882142471,54.047620128882215,66.37301917494158,0.4252109224574294,0.052030211150324135,0.11798384105067505,0.005756010593158223,11.983184471867338,0.3424997329711914,0.21555304803905706,-0.12137465476989817,-0.815721119754965,0.5729718102151686,-0.4685478872624316,0.22579857772263523,0.8129044265747112,2.9508291038074486,-59.652579950143895,0.3471732324925338,7,0.4162502288818377,0.23624992370605646,0.3124995231628418,0.15999937057495117,-2.642500877380371,3,-0.10727538870496411,-2.5714198132166217,15.672499656677244,-1.6122436269224332,15.664999961853027,-1.877206837011906,15.917499542236328,-0.10727538870496411
6255,2011-07-15,15.342499732971193,15.727499961853027,15.317500114440918,15.727499961853027,3778800.0,-0.010001657199460778,1.1298680710028683,1.8554272241346736,53.91923807556276,65.4153521023217,0.5932124111880412,0.22216228714319008,0.2751472983213521,0.15715948429105886,11.850375173428516,0.4099998474121094,0.2627715142124263,-0.27875032424926616,-0.9687436602827955,0.41124301178426315,-0.6237469922660317,0.06624634376749938,0.9177808453369156,3.225754848046183,-62.41126966438503,0.34499666801676504,7,0.49250078201293945,0.3912506103515625,0.4718751907348615,0.3937501907348615,-2.3149995803833026,4,-0.10363370899534485,-1.712873680433592,15.4975004196167,-2.5714198132166217,15.672499656677244,-1.6122436269224332,15.664999961853027,-0.10363370899534485
6256,2011-07-18,15.047499656677244,15.302499771118164,15.03499984741211,15.260000228881836,4034000.0,-0.01922764095996632,-1.25262912739874,0.5519492100608937,44.456629700535714,63.54437564854128,0.8371126194939862,0.5243567187237161,0.5714252294338902,0.4506824554067279,12.270262377845995,0.3074998855590838,0.3090211325044727,-0.561250400543214,-1.2842094542257438,0.1617086531393177,-0.9227299273844789,-0.19977087370194901,1.1373584845214904,1.3227315663271253,-63.38537473015534,0.36147952684126566,7,0.646250724792484,0.646250724792484,0.7668752670288104,0.6887502670288104,-1.6224994659423793,0,-0.08223952585447725,1.1298680710028683,15.342499732971193,-1.712873680433592,15.4975004196167,-2.5714198132166217,15.672499656677244,-0.08223952585447725
6257,2011-07-19,15.332500457763672,15.38249969482422,15.067500114440918,15.15250015258789,4797600.0,0.01894007692899069,1.250006811989085,-0.8470579787544303,48.102570322449345,59.90649050928008,0.49874197810508036,0.2518760036879346,0.29007323494861126,0.16464928592462513,12.599021936973687,0.3350000381469762,0.3185238204188803,-0.2759996414184567,-0.9993569178240449,0.44735763498713155,-0.6376782796212499,0.08567899678433655,0.7373718540563985,35.103323175809116,-25.786344736400352,0.36167863820279367,7,0.36124992370605646,0.36124992370605646,0.4818744659423828,0.4037494659423828,-1.8325004577636719,1,-0.11022341324645968,-1.25262912739874,15.047499656677244,1.1298680710028683,15.342499732971193,-1.712873680433592,15.4975004196167,-0.11022341324645968
6258,2011-07-20,15.125,15.3149995803833,15.104999542236328,15.3100004196167,3796000.0,-0.01353337365521512,1.1538604496481164,-1.0277783664646294,43.74402701401885,55.531968125407786,0.603099399242712,0.45846706200686427,0.49856416976323104,0.3659484134367279,13.347434278271045,0.22750091552734375,0.28010610614950693,-0.4680000782012943,-1.2197394652097096,0.28373930880712095,-0.8438697717055028,-0.09213038469708579,0.8413850653792743,11.501613019203887,-44.03173676914055,0.3758696935042077,7,0.5112495422363281,0.5687503814697283,0.6893749237060547,0.6262497901916504,-1.8450002670288068,2,-0.09752068637816369,1.250006811989085,15.332500457763672,-1.25262912739874,15.047499656677244,1.1298680710028683,15.342499732971193,-0.09752068637816369
6259,2011-07-21,15.512499809265135,15.537500381469727,15.157500267028807,15.1899995803833,4719600.0,0.025619822100174217,1.0402615490174085,-1.743240526427019,47.410707169652454,52.40844993381246,0.10209803241983373,0.08974505127593702,0.11021107462812374,-0.026640175088518347,13.904060697099082,0.41250038146972656,0.2450705140225402,-0.08950023651123296,-0.8323656356852833,0.6533651626628174,-0.46093293609825814,0.28193246307579223,0.36074673431742355,68.95305168845057,18.085316322011735,0.3714326995870256,7,0.05125045776367365,0.1812505722045934,0.25250005722046076,0.23874998092651545,-2.022500038146971,3,-0.16083802844393236,1.1538604496481164,15.125,1.250006811989085,15.332500457763672,-1.25262912739874,15.047499656677244,-0.16083802844393236
6260,2011-07-22,15.539999961853027,15.585000038146973,15.43000030517578,15.475000381469727,3001600.0,0.0017727737583252967,1.0000000000000229,0.2015489434183223,42.25489646093488,49.82477214359441,-0.02393970974175552,0.0832493389274358,0.08772062776137801,-0.054171034378882155,13.635014821555163,0.15499973297119318,0.15970544993328595,-0.07262506484985387,-0.8049636226642924,0.6597134929645847,-0.43879434375707227,0.2935442140573645,0.24942191211248677,91.81817078393736,44.30308763810307,0.36616927890721923,7,-0.032500267028808594,0.153750419616701,0.1387498378753662,0.21124982833862305,-1.7150001525878924,4,-0.17277995020641768,1.0402615490174085,15.512499809265135,1.1538604496481164,15.125,1.250006811989085,15.332500457763672,-0.17277995020641768
6261,2011-07-25,15.447500228881836,15.515000343322756,15.345000267028807,15.387499809265135,3066800.0,-0.005952363783671588,-1.3448366580506745,0.9230893378523389,39.10507554802831,47.98322534186065,-0.005722318438889928,0.20766084890132674,0.17958398743785153,0.038877494252401945,13.442634503180681,0.19499969482422053,0.04677444620296356,-0.1786248207092278,-0.8867440604364596,0.529494419018004,-0.5326844405728437,0.1754347991543881,0.2664794424283379,73.42998463063773,30.81678286461465,0.3540596198636155,7,0.011249542236328125,0.2462501525878924,0.16624951362609863,0.2499995231628418,-1.6199998855590803,0,-0.15665965628337242,1.0000000000000229,15.539999961853027,1.0402615490174085,15.512499809265135,1.1538604496481164,15.125,-0.15665965628337242
6262,2011-07-26,15.3774995803833,15.515000343322756,15.237500190734865,15.454999923706055,4818000.0,-0.00453151949903563,1.8101113015765207,-1.2916633553206325,33.536589857177646,45.17526158636024,0.021464901308137385,0.29910027892207225,0.2507813715994587,0.10762834011463696,13.225623059004738,0.2775001525878906,-0.055997707042825695,-0.2525004386901859,-0.9539219977282976,0.44892112034792575,-0.6032112182092408,0.09821034082886904,0.2685821085370659,56.770782628045545,19.84712433957222,0.3507107795190554,7,0.04875040054321289,0.31625080108642756,0.2362501621246338,0.32000017166137695,-1.419999122619629,1,-0.12697118796473206,-1.3448366580506745,15.447500228881836,1.0000000000000229,15.539999961853027,1.0402615490174085,15.512499809265135,-0.12697118796473206
6263,2011-07-27,15.362500190734865,15.84000015258789,15.34000015258789,15.592499732971193,5593600.0,-0.0009754114815629933,-2.636368680598376,2.96772288192949,30.010610759868825,42.50448276758098,-0.013559445399945247,0.3258855695939129,0.2701322624725595,0.12379283312449552,12.982141001504605,0.5,-0.1320983564293705,-0.2643748283386209,-0.9701851327463675,0.4414354760691239,-0.6172799805424933,0.0885303238652515,-0.3275003433227557,30.036623894541513,0.44812904475150717,0.3529051522038725,7,0.07499980926513494,0.3312501907348633,0.2512495517730695,0.3349995613098127,-1.5749998092651385,2,-0.12123678877857003,1.8101113015765207,15.3774995803833,-1.3448366580506745,15.447500228881836,1.0000000000000229,15.539999961853027,-0.12123678877857003
6264,2011-07-28,15.350000381469727,15.522500038146973,15.2475004196167,15.335000038146973,3644000.0,-0.0008136572244065166,-1.8947392196919124,-0.06521901381586585,31.905309523666162,40.058490706259136,-0.027024780645385604,0.34816311437759495,0.28346246363762617,0.14258622384616615,12.291803823131334,0.27499961853027344,-0.1729167853175433,-0.27174963951110875,-0.9843470541458821,0.4408477751236646,-0.6280483468284945,0.08454906780627702,-0.2989005279541015,18.672232009585574,-5.1284671408043,0.3562987073173863,7,0.08749961853027344,0.3437500000000018,0.263749361038208,0.34749937057495117,-1.9774999618530273,3,-0.13485345909159752,-2.636368680598376,15.362500190734865,1.8101113015765207,15.3774995803833,-1.3448366580506745,15.447500228881836,-0.13485345909159752
6265,2011-07-29,15.09000015258789,15.25,15.029999732971193,15.25,4808400.0,-0.01693812523911753,1.7500059604701397,-10.666412359336258,31.549625930071542,38.62437917620755,0.21611895831397732,0.5939182434241648,0.5327459197666489,0.40371967592328417,12.595842804439147,0.3200006484985334,-0.23170104549705783,-0.5033748626708991,-1.2541504099458685,0.2474006846040684,-0.8787626363083838,-0.1279870890334145,0.75,7.407455374540474,-17.186505728277744,0.37538777363748393,7,0.3449997901916504,0.6012501716613805,0.5118746757507324,0.6074995994567871,-1.9825000762939453,4,-0.10603050797155433,-1.8947392196919124,15.350000381469727,-2.636368680598376,15.362500190734865,1.8101113015765207,15.3774995803833,-0.10603050797155433
6266,2011-08-01,14.96500015258789,15.265000343322756,14.8149995803833,15.220000267028807,4503600.0,-0.008283631460306085,1.6086980558880193,1.5937522351762996,33.45154682313833,36.99648767628411,0.36675380475152863,0.6772449396068474,0.6433408093852666,0.5288581110378381,13.285091819375975,0.4500007629394549,-0.274322511152052,-0.5798748493194577,-1.3623817057300762,0.20263200709116092,-0.971128277524766,-0.18862142111414926,0.8587999916076665,14.634193996786351,-12.443239117747005,0.391253428205309,8,0.3624997138977051,0.6187500953674334,0.5774996280670166,0.7037496566772461,-1.4000005722045898,0,-0.07617777024383232,1.7500059604701397,15.09000015258789,-1.8947392196919124,15.350000381469727,-2.636368680598376,15.362500190734865,-0.07617777024383232
6267,2011-08-02,14.470000267028807,14.954999923706055,14.460000038146973,14.8725004196167,4609600.0,-0.03307717210236605,-1.3431913395211095,1.5784312625520494,26.89723407062138,35.12462179368439,0.8119242738343253,1.107958929691284,1.1197403479926837,1.0277058766572278,14.164281393734607,0.505000114440918,-0.32094337665198935,-0.997999763488771,-1.8843458431267717,-0.11165368385076846,-1.4411728033077722,-0.5548267236697697,1.3134478546142603,0.7246542067053069,-27.87408893643859,0.44317303981900086,8,0.6799998283386248,0.9362502098083532,1.0724995136261004,1.19874954223633,-1.1675004959106428,1,-0.04440220538005413,1.6086980558880193,14.96500015258789,1.7500059604701397,15.09000015258789,-1.8947392196919124,15.350000381469727,-0.04440220538005413
6268,2011-08-03,14.649999618530273,14.852499961853027,14.387499809265135,14.8149995803833,7500400.0,0.01243948501587866,2.8749895692186795,0.40993763801616684,33.74879259210226,33.6066312850677,0.6229725589512043,0.8504721252524945,0.9274426601666761,0.8485685323507841,14.439148366390997,0.4650001525878924,-0.31732816901221916,-0.7411253929138191,-1.6314114046746724,0.14916061884703602,-1.1862683987942457,-0.2959823870333924,1.054041618103028,23.12773183523884,-8.35527989083861,0.4451430058804273,8,0.46375036239624023,0.7200007438659668,0.8525002002716064,1.0187501907348633,-1.782499313354494,2,-0.0472695685186697,-1.3431913395211095,14.470000267028807,1.6086980558880193,14.96500015258789,1.7500059604701397,15.09000015258789,-0.0472695685186697
6269,2011-08-04,14.102499961853027,14.802499771118164,14.09749984741211,14.484999656677244,5726000.0,-0.03737199119000201,-2.592356997419612,2.318180504580517,29.333337148030623,32.17090247252278,1.061006330994319,1.2906794234115573,1.456028421620724,1.396349931454445,14.601408623781161,0.7049999237060547,-0.3606485413848137,-1.1785000324249264,-2.1352191735057318,-0.22178089134412104,-1.65685960296533,-0.7001404618845228,1.4962179605908208,0.4282751449298441,-33.19859756682473,0.47835957054040307,8,0.8662500381469727,1.122500419616701,1.3793749809265137,1.5662498474121094,-1.1374998092651367,3,-0.02233643547139641,2.8749895692186795,14.649999618530273,-1.3431913395211095,14.470000267028807,1.6086980558880193,14.96500015258789,-0.02233643547139641
6270,2011-08-05,14.167499542236328,14.40250015258789,13.90250015258789,14.297499656677244,7572800.0,0.004609082117292829,1.941166900877097,0.3398698514012137,34.115518556198865,31.616507251208404,0.872607393461287,1.1271323469419947,1.3719967033858431,1.3373619186223955,15.759514139157687,0.5,-0.37622680455707425,-1.0142504215240482,-2.001654146923684,-0.026846696124414038,-1.5079522842238653,-0.5205485588242311,1.281096572704346,19.449493765245638,-17.509183598178065,0.4937018626998171,8,0.7037506103515625,0.9600009918212908,1.320000410079956,1.5012502670288086,-1.1224994659423828,4,-0.056114286098938426,-2.592356997419612,14.102499961853027,2.8749895692186795,14.649999618530273,-1.3431913395211095,14.470000267028807,-0.056114286098938426
6271,2011-08-08,13.162500381469727,14.09749984741211,13.029999732971193,13.852499961853027,10074800.0,-0.07093694676117579,-1.23560028001051,5.3076844074387255,18.911154662568535,29.991458896251835,1.6979506820746249,2.018648382586054,2.3425887611102176,2.343467839294574,17.85392593265265,1.137499809265135,-0.46319146930216704,-1.881499624252319,-3.1619296071297107,-0.601069641374929,-2.521714615691014,-1.241284632813624,2.100564217988614,6.883149889348933,-29.05813348975089,0.6402149914386953,8,1.2724995613098145,1.5287499427795446,2.3668744564056396,2.50624942779541,0.14999961853027344,0,-0.004178560576014179,1.941166900877097,14.167499542236328,-2.592356997419612,14.102499961853027,2.8749895692186795,14.649999618530273,-0.004178560576014179
6272,2011-08-09,13.5649995803833,13.577500343322756,12.817500114440918,13.345000267028807,12402800.0,0.030579235498463087,5.204062249417991,-0.3188397784709991,28.833081996139256,29.860622366948547,1.130158810952727,1.5291564338798214,1.905942781534435,1.9414333091523872,20.065987106283693,0.7600002288818377,-0.537793313429642,-1.3740004062652584,-2.778424296580795,0.030423484050276173,-2.0762123514230257,-0.6717884611074911,1.3854359377668395,36.732163242811595,-2.205539728504455,0.7022119451577675,8,0.6050004959106445,1.0200009346008319,2.0481252670288086,2.103750228881836,-0.037499427795410156,1,0.0,-1.23560028001051,13.162500381469727,1.941166900877097,14.167499542236328,-2.592356997419612,14.102499961853027,0.0
6273,2011-08-10,13.3100004196167,13.75,13.217499732971193,13.244999885559082,11742400.0,-0.01879831689308431,-7.8749423825799045,0.29545789514751414,19.00067703571115,28.42677431273132,1.1883618236878313,1.6844507865412321,2.114584987050776,2.1916667739516953,22.100071725572892,0.5325002670288068,-0.6121807772637755,-1.5108746051788327,-3.046793900874235,0.02504469051656777,-2.278834253026533,-0.7429149573311324,1.2991654339399652,24.81110278881323,-9.90314455591443,0.7679596478477004,8,0.7312498092651367,1.2750000953674334,2.3118743896484375,2.3587493896484375,0.3125,2,-0.0005635348055647027,5.204062249417991,13.5649995803833,-1.23560028001051,13.162500381469727,1.941166900877097,14.167499542236328,-0.0005635348055647027
6274,2011-08-11,13.835000038146973,13.97249984741211,13.3100004196167,13.385000228881836,8130800.0,0.03944399714341951,-1.208333532015672,6.923017107309486,28.950594434114947,28.13799303540281,0.4759061266883311,1.0840969375094822,1.5558684630813655,1.6625906956910441,23.488037426105375,0.6624994277954102,-0.6633445904058028,-0.9027499675750725,-2.464220973233914,0.6587210380837689,-1.6834854704044933,-0.12201446474565181,0.4874992971511727,64.19557723768993,35.18836332068381,0.7807355028294207,8,0.20625019073486328,0.75000047683716,1.8462495803833026,1.8462495803833026,-0.3725004196166992,3,-0.06993131408048614,-7.8749423825799045,13.3100004196167,5.204062249417991,13.5649995803833,-1.23560028001051,13.162500381469727,-0.06993131408048614
6275,2011-08-12,13.7524995803833,13.987500190734865,13.697500228881836,13.857500076293945,5042400.0,-0.005963170042370458,-1.6976841152752746,-0.2333345342570556,29.02224919580867,27.645848854588404,0.3897125068206897,1.0976479597954167,1.602434022168783,1.7407729964472907,24.47050962901507,0.2899999618530291,-0.7167631755956894,-0.9057504177093509,-2.4991580026601206,0.6876571672414169,-1.7024542101847349,-0.10904662523396702,0.32919987957768804,73.04684851550876,47.60746185429524,0.7967037924753841,8,0.13375043869018555,0.7750000953674316,1.9868757724761963,1.981250762939455,-0.36999988555908025,4,-0.05726227608242995,-1.208333532015672,13.835000038146973,-7.8749423825799045,13.3100004196167,5.204062249417991,13.5649995803833,-0.05726227608242995
6276,2011-08-15,13.8100004196167,13.869999885559082,13.6899995803833,13.792499542236328,4585200.0,0.004181119141091871,1.6181898889574764,-0.1666742354747005,30.54002996825109,28.050603954325044,0.16890780163216768,0.9936270065672321,1.5203699965016284,1.6793243635695845,24.778070173129656,0.18000030517578125,-0.787136078632404,-0.7863746166229255,-2.411923499375657,0.8391742661298043,-1.5991490579992913,0.02639982475344027,0.17749977111816584,84.82908038088269,60.735861454430825,0.8127744413763652,8,0.024999618530273438,0.6449999809265137,1.9293749332427979,1.9237499237060565,-0.9350004196166992,0,-0.05539466474136334,-1.6976841152752746,13.7524995803833,-1.208333532015672,13.835000038146973,-7.8749423825799045,13.3100004196167,-0.05539466474136334
6277,2011-08-16,13.642499923706055,13.77750015258789,13.4975004196167,13.604999542236328,4546000.0,-0.012128927648163979,-1.2178317293891918,2.1427715110893137,29.425821546436325,27.57027383813994,0.2309724232673407,1.0835809389468327,1.6602097534530387,1.8391884745134952,25.521527392473843,0.3125,-0.851259239280779,-0.8693750858306881,-2.509441551902281,0.7706913802409066,-1.6894083188664855,-0.049341852794890784,0.34500026702881037,55.194797152354724,30.53754875426216,0.820033233035797,8,0.16750001907348633,0.7562499046325684,2.108750581741335,2.091250419616701,-1.2674999237060547,1,-0.024189109441197565,1.6181898889574764,13.8100004196167,-1.6976841152752746,13.7524995803833,-1.208333532015672,13.835000038146973,-0.024189109441197565
6278,2011-08-17,13.649999618530273,13.807499885559082,13.53499984741211,13.6875,7303600.0,0.0005497302449082309,-1.037384043865466,-1.0,29.64069640426864,27.60442486661083,0.07454445655983122,1.0117869054308866,1.6158619088078865,1.8225814331722532,26.267709039538563,0.27250003814697266,-0.924076238238591,-0.788125371932983,-2.444676080757276,0.8684253368913115,-1.6164007263451303,0.04014998247916424,-0.8324995040893555,50.18440055742446,23.746861060111208,0.8282753544121473,8,-0.03999948501586914,0.7000002861022949,2.101250886917116,2.0837507247924822,-1.2374992370605469,2,-0.008974320100059607,-1.2178317293891918,13.642499923706055,1.6181898889574764,13.8100004196167,-1.6976841152752746,13.7524995803833,-0.008974320100059607
6279,2011-08-18,13.017499923706055,13.317500114440918,12.917499542236328,13.265000343322756,7173200.0,-0.046336975274752557,1.2695070382524898,6.599944051675954,27.212735687220615,26.837448992279917,0.6000535369123412,1.5260235610865607,2.2067890207726233,2.4432412402237276,28.209037225556973,0.7325000762939453,-0.9528278392935796,-1.295875072479248,-2.987178170179579,0.3954280252210829,-2.1415266213294135,-0.4502235236290826,-0.18019981384277273,9.34582437964413,-18.69341362729194,0.845651548850165,8,0.440000057220459,1.3112502098083496,2.7850005626678502,2.716250419616701,-0.35000038146972656,3,0.04647593619792412,-1.037384043865466,13.649999618530273,-1.2178317293891918,13.642499923706055,1.6181898889574764,13.8100004196167,0.04647593619792412
6280,2011-08-19,12.854999542236328,13.11750030517578,12.739999771118164,12.739999771118164,6827600.0,-0.01248322507563826,-5.565239745907454,-0.46464475210289313,26.990164564560587,27.735116759167923,0.6222309100356789,1.5568786564938666,2.321425253898667,2.5894036618390714,30.49836241537433,0.3775005340576154,-1.0303928966130549,-1.32412543296814,-3.031643983071291,0.3833931171350109,-2.1778847080197163,-0.47036615791656367,0.9525003433227539,10.176969864738613,-18.74999871736711,0.8537592750515757,8,0.5087504386901855,1.4350004196166992,2.968750953674318,2.8787508010864276,0.12000083923339844,4,0.047257883930524214,1.2695070382524898,13.017499923706055,-1.037384043865466,13.649999618530273,-1.2178317293891918,13.642499923706055,0.047257883930524214
6281,2011-08-22,13.02750015258789,13.204999923706055,12.970000267028807,13.1274995803833,6438000.0,0.013418951108072452,-1.1860514631192611,-0.8695619723682683,33.07916921446062,28.206904227870297,0.4789314174494663,1.2582953323519988,2.111024109594391,2.399685838365876,32.5438061394988,0.35000038146972656,-1.0470477487626866,-1.0306248188018792,-2.7022982334223755,0.6410485958186172,-1.8664615261121273,-0.194788111491631,0.7586497306823734,26.932117156755453,-5.3324835252736165,0.8358367073102478,8,0.33624982833862305,1.2624998092651367,2.7568752765655535,2.706250190734865,-0.33500003814697266,0,0.02725001251800485,-5.565239745907454,12.854999542236328,1.2695070382524898,13.017499923706055,-1.037384043865466,13.649999618530273,0.02725001251800485
6282,2011-08-23,13.425000190734865,13.454999923706055,13.032500267028807,13.425000190734865,7720800.0,0.03051238023344105,13.083447245447058,-0.0,36.32812707884571,30.132176454885247,0.06647454505765182,0.7452270714236207,1.681153609983399,1.9865064637112013,34.0876744343621,0.42749977111816406,-1.0872539071167786,-0.5354998111724836,-2.1078478347983634,1.0368482124533962,-1.3216738229854226,0.2506742006404554,0.3402266902923561,64.16865069616001,29.478117099677277,0.7861740118129399,8,-0.061250209808351386,0.8649997711181623,2.2687501907348633,2.2687501907348633,-0.7125005722045916,1,-0.04096835626970363,-1.1860514631192611,13.02750015258789,-5.565239745907454,12.854999542236328,1.2695070382524898,13.017499923706055,-0.04096835626970363
6283,2011-08-24,13.5,13.512499809265135,13.25749969482422,13.362500190734865,3630000.0,0.005586577891961264,2.1384739983450274,100.0,42.48284278087949,31.635759604525752,0.023758991144816832,0.5518317865487496,1.5699576946609675,1.8954655731096466,36.85307553962033,0.2550001144409144,-0.9703134090641825,-0.3673749923706051,-1.8049410885653465,1.0701911038241363,-1.086158040467975,0.3514080557267647,0.2447223388290407,98.38190179315475,56.9054290171618,0.7187830480973705,8,-0.13625001907348633,0.7899999618530273,2.1937503814697283,2.1937503814697283,-0.807499885559082,2,-0.08333333333333337,13.083447245447058,13.425000190734865,-1.1860514631192611,13.02750015258789,-5.565239745907454,12.854999542236328,-0.08333333333333337
6284,2011-08-25,13.279999732971193,13.600000381469727,13.21500015258789,13.56999969482422,4974800.0,-0.016296316076207962,1.1999929155892681,-2.1090935573141993,39.339340164964504,32.78210304554307,0.17517479448285833,0.6417017837402721,1.7614200153603239,2.098222128468562,39.378366633917295,0.38500022888183594,-0.9226919811068317,-0.4838752269744848,-1.7611188752573312,0.7933684213083616,-1.1224970511159071,0.1547465971669375,0.44462815450362925,62.790648675502766,17.762542295371738,0.638621824141423,8,0.025000095367429864,1.0100002288818342,2.385000228881834,2.413750648498535,-0.7274999618530291,3,-0.06532374766150517,2.1384739983450274,13.5,13.083447245447058,13.425000190734865,-1.1860514631192611,13.02750015258789,-0.06532374766150517
6285,2011-08-26,13.489999771118164,13.542499542236328,13.06999969482422,13.175000190734865,4294000.0,0.015813256202527493,1.2500039736512776,-1.0862055924784622,54.86264825492484,35.48461618850682,-0.08490536739329535,0.32220746737272776,1.5252174389267807,1.8767746783252601,41.48198453463609,0.4724998474121076,-0.807815917019612,-0.19387516975402797,-1.3118920590515923,0.9241417195435364,-0.7528836144028102,0.3651332748947542,0.21493555402952502,82.53958883020518,31.33616044443005,0.5590084446487819,8,-0.21624994277954102,0.8000001907348633,2.1387505531311035,2.2037506103515643,-0.3599996566772461,4,-0.060971107697332494,1.1999929155892681,13.279999732971193,2.1384739983450274,13.5,13.083447245447058,13.425000190734865,-0.060971107697332494
6286,2011-08-29,13.824999809265135,13.84000015258789,13.587499618530273,13.587499618530273,5272400.0,0.02483321303416175,-1.126318579166951,0.7539698638514554,53.93939604115477,38.20834668791997,-0.46662454600459213,-0.10812098673183002,1.1672867713522965,1.5291252691163972,42.81077368709326,0.35000038146972656,-0.7517860834501882,0.19812488555908025,-0.7478886632290429,1.1441384343472034,-0.2748818888349813,0.6711316599531418,-1.0850000381469709,98.14237208066352,43.245043432451205,0.47300677439406125,8,-0.5349998474121076,0.4650001525878924,1.7756252288818377,1.8687505722045934,-0.5974998474121076,0,-0.06148278043561073,1.2500039736512776,13.489999771118164,1.1999929155892681,13.279999732971193,2.1384739983450274,13.5,-0.06148278043561073
6287,2011-08-30,13.827500343322756,13.907500267028807,13.6875,13.787500381469727,3558400.0,0.00018087045874271013,1.2000047683761508,0.16842075675502907,58.49055777149266,41.41388683983375,-0.4918458920001445,-0.16993675443683465,1.1401223687723423,1.5128635387719402,43.350490224562385,0.22000026702880682,-0.6891948076545003,0.23275041580200373,-0.6329373449348967,1.0984381765389042,-0.2000934645664465,0.665594296170454,-1.0655005645751974,90.44777683011438,30.433400366603138,0.4328438803684502,8,-0.5037503242492694,0.46249961853027166,1.7487497329711896,1.8662500381469727,-0.4375,1,-0.08208282051715332,-1.126318579166951,13.824999809265135,1.2500039736512776,13.489999771118164,1.1999929155892681,13.279999732971193,-0.08208282051715332
6288,2011-08-31,13.957500457763672,14.0649995803833,13.81999969482422,13.854999542236328,4969600.0,0.009401562915432704,-1.8405683325962343,2.5625253319980743,52.30914760488698,44.20237705290779,-0.641053520006194,-0.373633624133193,0.9833172598240445,1.3708361615228668,43.61111560215947,0.24499988555908025,-0.634643995513887,0.39737548828125036,-0.335862600876208,1.1306135774387087,0.030756443702520286,0.7639945328599804,-1.1496806594848632,89.19606683580407,28.483270565846965,0.3666190445787296,8,-0.5550007820129395,0.33249950408935547,1.6024997234344482,1.7362499237060565,-0.6125001907348651,2,-0.08919941238768747,1.2000047683761508,13.827500343322756,-1.126318579166951,13.824999809265135,1.2500039736512776,13.489999771118164,-0.08919941238768747
6289,2011-09-01,13.787500381469727,14.100000381469727,13.787500381469727,13.987500190734865,3989200.0,-0.012179836698438695,-2.125002980235081,-1.951200223297375,50.63870013619431,46.82999211642266,-0.39151437985835,-0.24078783719704333,1.127288650634302,1.5264608854304118,43.30834093155841,0.3125,-0.5607248529960103,0.24312539100646902,-0.45368669752754265,0.9399374795404807,-0.10528065326053593,0.591531435273474,-0.904249796264649,69.66021440065771,10.073534969048751,0.34840604426700555,9,-0.252500057220459,0.3437495231628418,1.7781248092651367,1.9062500000000018,-0.10500049591064453,3,-0.07941978144932482,-1.8405683325962343,13.957500457763672,1.2000047683761508,13.827500343322756,-1.126318579166951,13.824999809265135,-0.07941978144932482
6290,2011-09-02,13.3725004196167,13.614999771118164,13.362500190734865,13.557499885559082,3347200.0,-0.03009972441493336,-1.4634114571218817,0.9249982118589433,42.937857108110116,47.92540188238371,0.1169068639672286,0.11762993935486321,1.5110621293740412,1.927320587792078,42.945875727361106,0.4250001907348615,-0.4971811730486273,-0.13212461471557546,-0.7672382212603246,0.5029889918291737,-0.44968141798795,0.1854321885567991,-0.3919098507104497,1.355962887530878,-52.764171041667375,0.3175568032723743,9,0.19374990463256836,0.6299996376037598,2.193124771118164,2.321249961853029,0.3724994659423828,4,-0.061319919444208115,-2.125002980235081,13.787500381469727,-1.8405683325962343,13.957500457763672,1.2000047683761508,13.827500343322756,-0.061319919444208115
6291,2011-09-06,13.107500076293945,13.172499656677244,12.887499809265135,13.00749969482422,5398800.0,-0.019816813236663955,1.478264475146407,-0.5405441629808241,41.627549622380975,48.514226609443185,0.44080381957605574,0.39874225015245024,1.7459485466159883,2.1745401856565945,41.716246451017696,0.4850006103515643,-0.3656889317656322,-0.39437494277954066,-1.0361671448133158,0.24741725925423452,-0.7152710437964274,-0.07347884176265396,0.9925003051757812,18.144343357199553,-34.35934554801169,0.3208961010168876,9,0.38625001907348633,0.8949999809265137,2.4556250572204608,2.583750247955326,0.9700002670288104,1,0.0017165773805842832,-1.4634114571218817,13.3725004196167,-2.125002980235081,13.787500381469727,-1.8405683325962343,13.957500457763672,0.0017165773805842832
6292,2011-09-07,13.5649995803833,13.572500228881836,13.2475004196167,13.2524995803833,3670000.0,0.034903643061332756,-1.0155131829526503,3.124988079116575,48.83401913260934,49.2199128707465,0.0058688282975261075,-0.06193256895093846,1.2590812578715909,1.7016599221959474,39.83052992954031,0.4650001525878906,-0.19960708309440456,0.06312456130981481,-0.5786676407239604,0.70491676334359,-0.2577715397070719,0.3840206623267015,0.5107507896423336,55.87624341375137,2.951982375728605,0.3208961010168876,9,-0.07124948501586914,0.2825002670288086,1.8906254768371582,2.0187506675720233,0.5075006484985352,2,-0.024880179061585794,1.478264475146407,13.107500076293945,-1.4634114571218817,13.3725004196167,-2.125002980235081,13.787500381469727,-0.024880179061585794
6293,2011-09-08,13.302499771118164,13.532500267028807,13.272500038146973,13.524999618530273,3824400.0,-0.01935125819279382,1.1894650615568887,-0.71199951171875,54.35114068131044,50.887890705896055,0.26530689051382517,0.21078347712524348,1.4845277715252259,1.944501732239436,38.436860079426474,0.2924995422363281,-0.08482935139402237,-0.19900021553039515,-0.8412730973465639,0.44327266628577355,-0.5201366564384795,0.1221362253776892,0.749485587692261,34.22678482522019,-23.209771215414236,0.32113644090808424,9,0.19125032424926758,0.49375009536743164,1.9756255149841309,2.103750705718996,1.060000419616701,3,0.006577754084579501,-1.0155131829526503,13.5649995803833,1.478264475146407,13.107500076293945,-1.4634114571218817,13.3725004196167,0.006577754084579501
6294,2011-09-09,12.86750030517578,13.1899995803833,12.792499542236328,13.154999732971193,4206800.0,-0.03270058059965819,1.2237818948154668,1.2921331458844263,50.1761911316234,50.367173247751445,0.7103396937829167,0.6003648984910495,1.8757687036189292,2.3612256775467984,37.94943376697113,0.5100002288818359,-0.01912917234788658,-0.5856246948242205,-1.2667034343785328,0.09545404473009178,-0.9261640646013767,-0.24508532504706437,1.1611953426437402,9.118631254536258,-52.05303513382444,0.3405393697771562,9,0.5787496566772479,0.9037494659423846,2.3743748664855975,2.5025000572204608,1.4025001525878924,4,0.0371089916866727,1.1894650615568887,13.302499771118164,-1.0155131829526503,13.5649995803833,1.478264475146407,13.107500076293945,0.0371089916866727
6295,2011-09-12,12.96500015258789,12.967499732971193,12.682499885559082,12.6850004196167,5404800.0,0.007577217415949411,1.0000066924773083,-0.9739140530409711,49.100071954696,49.82947057147824,0.5928852273540706,0.4646662652126494,1.7281323015626384,2.2438358360705983,37.53722408171628,0.28499984741211115,0.005598370518450579,-0.4487498760223385,-1.1477728249474328,0.2502730729027558,-0.7982613504848857,-0.09923840155979136,1.0142476510083007,31.741590792438757,-32.36651008816824,0.3495114744625475,9,0.42624998092651367,0.5774998664855957,2.1318750381469727,2.2600002288818377,1.5149993896484375,0,0.055341282261996305,1.2237818948154668,12.86750030517578,1.1894650615568887,13.302499771118164,-1.0155131829526503,13.5649995803833,0.055341282261996305
6296,2011-09-13,13.045000076293945,13.072500228881836,12.829999923706055,12.975000381469727,4196000.0,0.006170452970653217,2.8800048828125,0.24999914850426258,43.977810671903626,48.21694311596834,0.4365105022061275,0.3419477112307696,1.5889456941438471,2.140496823509782,36.99048431939326,0.24250030517578125,0.06775538958494387,-0.3304999351501472,-1.0219070470808873,0.3609071767805929,-0.6762034911155173,0.015203620815222862,0.8564428522200203,40.73034279756502,-22.404704258200482,0.34570355596537006,9,0.346250057220459,0.346250057220459,1.9543752670288086,2.0825004577636737,1.2049999237060547,1,0.05366039135079914,1.0000066924773083,12.96500015258789,1.2237818948154668,12.86750030517578,1.1894650615568887,13.302499771118164,0.05366039135079914
6297,2011-09-14,13.3125,13.447500228881836,12.922499656677244,13.100000381469727,3588400.0,0.02050593500510356,1.1761678308409405,3.035722070844687,47.199402411549734,47.649193650041994,0.09864933605416226,0.05107610608333246,1.2618099320920706,1.850098168863365,35.80825935006873,0.5250005722045916,0.046351577727172355,-0.04650001525878977,-0.7267388393178074,0.6337388088002278,-0.38661942728829857,0.293619396770719,0.5158063459366726,74.11762725936579,14.803215593264468,0.34011941202950846,9,0.0787501335144043,0.0787501335144043,1.250625133514406,1.3787503242492711,1.1099996566772443,2,0.05746481452189722,2.8800048828125,13.045000076293945,1.0000066924773083,12.96500015258789,1.2237818948154668,12.86750030517578,0.05746481452189722
6298,2011-09-15,13.52750015258789,13.52750015258789,13.28499984741211,13.47249984741211,3293200.0,0.016150246203785246,7.818143986683313,0.2588254301639874,53.7023251965482,47.98959643452576,-0.20535625849627692,-0.18295199464665401,0.9826398642804861,1.6138158024627351,34.60155323413506,0.24250030517578125,0.0066643903908101265,0.17462511062622,-0.4967292621182189,0.8459794833706589,-0.16105207574599945,0.5103022969984394,0.2320578057261269,100.0,39.426464845973584,0.33567718637221916,9,-0.3787503242492676,-0.13625001907348633,0.8500001430511475,1.057500362396242,1.0900001525878888,3,0.040288306793305306,1.1761678308409405,13.3125,2.8800048828125,13.045000076293945,1.0000066924773083,12.96500015258789,0.040288306793305306
6299,2011-09-16,13.6225004196167,13.6899995803833,13.467499732971193,13.5649995803833,5260000.0,0.007022751133411331,1.3116968045578214,1.0454640033291718,52.0526824177321,49.002354802261536,-0.36456058351750187,-0.2427490517878219,0.8194625832210409,1.4947959891176357,32.43119151717572,0.2224998474121076,-0.051085357556807764,0.23937535285949707,-0.42280992728539424,0.9015606330043884,-0.09171728721294947,0.5704679929319436,0.07243405433202277,93.30032940820114,34.03866283416521,0.33109264007244593,9,-0.4362506866455078,-0.23125028610229492,0.6906249523162842,0.9625000953674334,1.109999656677246,4,0.054321875450453305,7.818143986683313,13.52750015258789,1.1761678308409405,13.3125,2.8800048828125,13.045000076293945,0.054321875450453305
6300,2011-09-19,13.462499618530273,13.537500381469727,13.342499732971193,13.404999732971193,3081600.0,-0.011745332806598507,-1.1369947482559728,0.9999834146017537,44.062242347878474,49.2728762162057,-0.21283244581348448,-0.03678847092173143,0.9129377725363064,1.6295231735132845,30.041390754125675,0.28000068664550604,-0.10326159671156887,0.04899954795837402,-0.5651760351269797,0.6631751310437277,-0.25808824358430194,0.35608733950105,0.22749996185302734,73.54650550303568,18.409731115530263,0.3070877915426767,9,-0.27624988555908203,-0.07124948501586914,0.85062575340271,1.1225008964538592,0.9625005722045916,0,0.05998149393608343,1.3116968045578214,13.6225004196167,7.818143986683313,13.52750015258789,1.1761678308409405,13.3125,0.05998149393608343
6301,2011-09-20,13.38249969482422,13.637499809265135,13.369999885559082,13.512499809265135,2991200.0,-0.005942427184617238,-2.4516178651194327,-2.2608760552634717,42.891363702425586,48.6125811684075,-0.10026553405877081,0.07501692825224637,0.9316867955006725,1.6951837133847558,27.740610895586798,0.2674999237060529,-0.14458841083683893,-0.04875035285949458,-0.6358788110425699,0.5383781053235808,-0.34231458195103137,0.2448138762320422,-0.6999998092651385,59.93486434835802,8.881979324868418,0.2935642290915377,9,-0.19624996185302912,0.00875043869018377,0.8243751525878888,1.202500820159912,1.2300004959106445,1,0.08201007826935158,-1.1369947482559728,13.462499618530273,1.3116968045578214,13.6225004196167,7.818143986683313,13.52750015258789,0.08201007826935158
6302,2011-09-21,12.875,13.49250030517578,12.869999885559082,13.395000457763672,4492000.0,-0.03792263825124542,-1.3490551438966656,4.000000000000109,34.56877331506196,46.41454034993545,0.33421051422617154,0.5683382981824359,1.3789155994521796,2.185886047489916,26.461695659356938,0.6225004196166974,-0.14099321419557675,-0.5287500381469723,-1.1664546752364675,0.1089545989425229,-0.8476023566917199,-0.2098977196022247,-0.17340011596679616,0.6097702807059984,-43.73381555803485,0.31885231854474794,9,0.3112497329711914,0.5162501335144043,1.2700002193450928,1.7100005149841326,2.4149999618530273,2,0.10679611650485432,-2.4516178651194327,13.38249969482422,-1.1369947482559728,13.462499618530273,1.3116968045578214,13.6225004196167,0.10679611650485432
6303,2011-09-22,12.375,12.619999885559082,12.1875,12.59749984741211,8006400.0,-0.03883495145631066,2.2336449264511895,0.42788394527381435,31.596084405466343,44.35008404702911,0.7697569352359022,1.032680790775867,1.8113502351181143,2.66385512753466,25.634591175394185,0.6875,-0.12456493989971662,-0.972500038146972,-1.756209242489943,-0.18879083380400097,-1.3643546403184565,-0.5806454359754873,1.262499809265135,12.479204816294665,-27.478000211246442,0.39185460217148516,9,0.5637497901916504,0.7687501907348633,1.729374885559082,2.2100005149841326,2.814999580383301,3,0.1654545177112925,-1.3490551438966656,12.875,-2.4516178651194327,13.38249969482422,-1.1369947482559728,13.462499618530273,0.1654545177112925
6304,2011-09-23,12.412500381469727,12.5024995803833,12.202500343322756,12.28499984741211,4643200.0,0.003030333856139489,-1.051280044863531,-0.5730365011058344,36.12716723175087,42.9086501889241,0.7385989620481794,0.9769457662133263,1.7109688071723888,2.602681594612916,25.048193542530967,0.2999992370605451,-0.17280673740549446,-0.8916246891021729,-1.780087686721794,-0.003161691482551632,-1.3358561879119826,-0.44739319029236313,1.1959994316101064,15.51726972872897,-28.11144097493105,0.4442314988098103,9,0.5262494087219238,0.7312498092651367,1.5674996376037598,2.172500133514406,2.3049993515014666,4,0.17764349292571513,2.2336449264511895,12.375,-1.3490551438966656,12.875,-2.4516178651194327,13.38249969482422,0.17764349292571513
6305,2011-09-26,12.667499542236328,12.78499984741211,12.345000267028807,12.454999923706055,4383200.0,0.020543738403205447,-1.0346851654215496,1.6666566936436937,43.62317855055831,42.86924661988572,0.48831269544540135,0.6926816687015123,1.3997521414023275,2.327087974013585,23.962404816626247,0.43999958038330256,-0.2235377848636908,-0.5955005168914802,-1.523022194193695,0.3320211604107346,-1.0592613555425885,-0.13173967824037192,0.9125802745819076,33.10342106042025,-13.180938226634076,0.4637608386511076,9,0.27125024795532227,0.47625064849853516,1.2256255149841309,1.9175009727478045,1.6150007247924787,0,0.16301563913007744,-1.051280044863531,12.412500381469727,2.2336449264511895,12.375,-1.3490551438966656,12.875,0.16301563913007744
6306,2011-09-27,12.975000381469727,13.234999656677244,12.8125,12.897500038146973,5269200.0,0.02427478589662635,-2.4141328514235587,0.3647081526958738,41.060618714961514,42.18715954248704,0.18979741011811235,0.33543380666870704,1.0479580897963494,2.0018091425830846,23.41023173417692,0.5675001144409162,-0.21886079041631845,-0.2454997062683102,-1.1419703695010206,0.6509709569644002,-0.6937350378846645,0.20273562534804412,0.5772278390121439,60.34484270589138,14.642847648936439,0.4482353316163552,9,-0.03625059127807617,0.16874980926513672,0.851874589920044,1.5712499618530291,1.2149991989135742,1,0.1117533538832074,-1.0346851654215496,12.667499542236328,-1.051280044863531,12.412500381469727,2.2336449264511895,12.375,0.1117533538832074
6307,2011-09-28,12.692500114440918,13.125,12.675000190734865,13.050000190734865,3464000.0,-0.021772659631845714,-1.2929931043866714,-4.612883775303044,40.81325997702565,40.75504118476231,0.41918352151528104,0.557105993672355,1.2727814032412486,2.2642291962575136,23.10637324538416,0.44999980926513494,-0.22296802996814336,-0.4712499618530277,-1.3494426901570673,0.4069427664510119,-0.9103463260050475,-0.0321535977010079,0.8324335416313158,48.21005059255295,1.0128749224300648,0.43909636415201975,9,0.24624967575073242,0.4512500762939453,1.1343748569488525,1.8537502288818377,1.880000114440918,2,0.15127043994346412,-2.4141328514235587,12.975000381469727,-1.0346851654215496,12.667499542236328,-1.051280044863531,12.412500381469727,0.15127043994346412
6308,2011-09-29,12.712499618530273,12.984999656677244,12.452500343322756,12.932499885559082,3994800.0,0.001575694615641554,2.2769207745600766,0.6153852309892037,47.33217469864888,40.230540327086395,0.3033153361110035,0.4627786895679602,1.2008375510992,2.223902241520639,23.370662748435297,0.5324993133544886,-0.2130598084102484,-0.38900041580200195,-1.204558691016027,0.4265578594120232,-0.7967795534090154,0.0187787218050115,0.785685364420516,49.39463577467963,-2.5110224077610823,0.4077791376070128,9,0.20000028610229492,0.43125057220458984,1.114375352859497,1.8337507247924822,1.7899999618530273,3,0.20275322876436364,-1.2929931043866714,12.692500114440918,-2.4141328514235587,12.975000381469727,-1.0346851654215496,12.667499542236328,0.20275322876436364
6309,2011-09-30,12.692500114440918,12.774999618530273,12.442500114440918,12.56999969482422,7606400.0,-0.0015732157081210785,1.3130446320468379,-0.5568194133176041,45.18125543661752,40.35487511472407,0.19838320736541526,0.4179667173972721,1.1550971429426635,2.220098130228269,23.7574508913,0.33249950408935547,-0.2373911972684084,-0.3542499065399163,-1.1214904651574198,0.41299065207758723,-0.7378701858486671,0.029370372768834585,0.779471168850856,39.04495345208928,-14.774697761153654,0.3836202793087517,9,0.2199997901916504,0.4512500762939453,1.1343748569488525,1.8537502288818377,1.8675003051757812,4,0.19676970206215305,2.2769207745600766,12.712499618530273,-1.2929931043866714,12.692500114440918,-2.4141328514235587,12.975000381469727,0.19676970206215305
6310,2011-10-03,12.552499771118164,12.979999542236328,12.547499656677244,12.645000457763672,9079600.0,-0.011030162856840775,-7.4389467807961696,-0.7551050595168696,41.47185844075034,40.197152307871264,0.21872667044916305,0.5200479681982308,1.2254887954689586,2.337993431670675,23.194566980112434,0.4324998855590838,-0.31374237659445825,-0.45325021743774485,-1.2347030869250872,0.32820265204959753,-0.843976652181416,-0.06252378269407366,0.893782086507775,13.88009087889716,-39.877012128320146,0.3907264347436711,10,0.28750038146972656,0.5912504196166992,1.2450001239776611,1.9937505722045916,2.2150001525878906,0,0.17247560257554762,1.3130446320468379,12.692500114440918,2.2769207745600766,12.712499618530273,-1.2929931043866714,12.692500114440918,0.17247560257554762
6311,2011-10-04,13.130000114440918,13.135000228881836,12.337499618530273,12.3774995803833,10237600.0,0.04600679974928301,1.0918027866022963,-8.135080520444564,47.1462108199568,41.594645363970685,-0.4451719684377302,-0.058689332968359764,0.5866371844750802,1.7392065241661534,21.986515329116006,0.7975006103515625,-0.3836647296145106,0.12312512397766184,-0.6590089996911921,0.9052592476465158,-0.2679419378567651,0.5141921858120888,0.29110610603250286,99.37302688223475,46.20065651511754,0.39106706183442685,10,-0.4187502861022949,0.013750076293945312,0.6518747806549072,1.4162502288818377,1.0874996185302752,1,0.08777609615709925,-7.4389467807961696,12.552499771118164,1.3130446320468379,12.692500114440918,2.2769207745600766,12.712499618530273,0.08777609615709925
6312,2011-10-05,13.227499961853027,13.24250030517578,12.942500114440918,13.135000228881836,5296000.0,0.007425730888217963,3.8979455200817004,0.12292314594438404,45.12986842084893,43.09839914345764,-0.5446914299302179,-0.19264735706455305,0.4299107712844634,1.6220882611034995,21.72511505836123,0.3000001907348615,-0.4145654552202771,0.23749995231628418,-0.5076192554811652,0.9826191601137335,-0.1350596515824396,0.610059556215008,0.16893413421092518,98.34250475783033,48.9828942204643,0.3725596038987243,10,-0.5049996376037598,-0.08374977111816406,0.5625,1.3187503814697283,1.0749998092651367,2,0.07276504413578078,1.0918027866022963,13.130000114440918,-7.4389467807961696,12.552499771118164,1.3130446320468379,12.692500114440918,0.07276504413578078
6313,2011-10-06,13.390000343322756,13.390000343322756,13.095000267028807,13.192500114440918,4542800.0,0.012285041159581622,1.9873390827353585,2.135143773262007,46.30659248562447,44.22944639388805,-0.6124818368492111,-0.3670765066174493,0.20933451832083172,1.4423518578785313,21.331122074084156,0.29500007629394887,-0.43457325367868727,0.3956253051757823,-0.3581963768265588,1.1494469871781234,0.018714464174610868,0.7725361461769538,-1.2025003433227557,100.0,53.8770888964077,0.3769108410011709,10,-0.526250362396242,-0.2462501525878924,0.41687464714050115,1.15625,1.1499996185302717,3,0.08831216245253959,3.8979455200817004,13.227499961853027,1.0918027866022963,13.130000114440918,-7.4389467807961696,12.552499771118164,0.08831216245253959
6314,2011-10-07,13.345000267028807,13.545000076293945,13.329999923706055,13.399999618530273,4782800.0,-0.0033607225646106187,-4.0588248493756245,-0.27847740639517005,48.062665438499856,44.722722714770434,-0.47080649388384366,-0.2998421978149022,0.19494138750538959,1.4679627859659412,20.05981287704422,0.21500015258789062,-0.3785911995148705,0.3267502307891821,-0.44028293281190045,1.0937833943902646,-0.05676635101136007,0.7102668125897242,-1.133450260162352,83.43687507700459,39.098166177343614,0.3835165818005416,10,-0.40375041961669744,-0.20125007629394354,0.5012495517730731,1.2012500762939489,1.1075000762939489,4,0.08673655228125399,1.9873390827353585,13.390000343322756,3.8979455200817004,13.227499961853027,1.0918027866022963,13.130000114440918,0.08673655228125399
6315,2011-10-10,13.682499885559082,13.6850004196167,13.49250030517578,13.5625,3688400.0,0.025290341834172114,2.079978332684868,-2.18184182691467,54.55927346828739,46.222573242917754,-0.7254789963550525,-0.6122213442469207,-0.19087235548434656,1.108608420690853,18.459747813413397,0.3400001525878924,-0.2500965196522742,0.6283748626708991,-0.19333918935691052,1.4500889146987088,0.2175178366569952,1.039231888684803,-1.4176118759155276,99.81443172014434,55.07539201358713,0.41085702601390445,10,-0.6712498664855957,-0.7437500953674316,0.15062522888183594,0.8637504577636737,0.9025001525878906,0,0.0641330561956559,-4.0588248493756245,13.345000267028807,1.9873390827353585,13.390000343322756,3.8979455200817004,13.227499961853027,0.0641330561956559
6316,2011-10-11,13.744999885559082,13.897500038146973,13.6225004196167,13.654999732971193,3327200.0,0.00456787871534825,-2.5484101201023823,0.7500019868233725,65.28997897894169,48.942208687575096,-0.7456848953829915,-0.653073663852302,-0.2979266169307664,1.0233972878964739,17.031076542386558,0.27499961853027344,-0.14089156022407323,0.655874872207642,-0.22192036170711837,1.5336701061224023,0.2169772552502618,1.0947724891650221,-1.3949051313171381,84.0313963590609,32.31776310161311,0.4388976169573801,10,-0.627500057220459,-0.7024998664855957,0.03937530517578125,0.8012504577636737,0.557499885559082,1,0.07439069091744721,2.079978332684868,13.682499885559082,-4.0588248493756245,13.345000267028807,1.9873390827353585,13.390000343322756,0.07439069091744721
6317,2011-10-12,14.077500343322756,14.15999984741211,13.822500228881836,13.94499969482422,5814800.0,0.024190648274432514,1.2689076169013995,1.4722269317170638,81.79271489188302,52.77115759793445,-0.9622537000171434,-0.9753292944603427,-0.6560784968711371,0.6708067278255481,16.677583837412623,0.41499996185302734,-0.06610371981106944,0.9501253128051772,-0.029425537782987732,1.9296761633933421,0.46034988751109474,1.4399007380992597,-1.60361316636841,92.25356463899625,34.10738922494218,0.48977542529408225,10,-0.8287506103515643,-0.903750419616701,-0.32937526702881037,0.46875,0.04249954223632635,2,0.009944904012369138,-2.5484101201023823,13.744999885559082,2.079978332684868,13.682499885559082,-4.0588248493756245,13.345000267028807,0.009944904012369138
6318,2011-10-13,14.072500228881836,14.095000267028807,13.857500076293945,14.00749969482422,3746000.0,-0.00035518482109586635,3.3181613261202347,0.49056766736001306,81.37995387750556,56.793235202477554,-0.8314898413810923,-0.9775238119247085,-0.6831195880225298,0.6577590233258626,16.499538484012636,0.2375001907348615,0.0016629897912636693,0.9178751945495609,-0.13604277392819064,1.9717931630273124,0.39091621031068513,1.4448341787884367,-1.4300017848817141,89.45787631647283,24.848726070281444,0.5269589842388759,10,-0.8237504959106445,-0.8987503051757812,-0.40187525749206543,0.47375011444091975,0.05999946594238459,3,0.016343900408279044,1.2689076169013995,14.077500343322756,-2.5484101201023823,13.744999885559082,2.079978332684868,13.682499885559082,0.016343900408279044
6319,2011-10-14,14.362500190734865,14.362500190734865,13.96500015258789,14.204999923706055,3713200.0,0.020607564905761766,4.047610974199277,2.4230611226856182,81.62313157318812,61.25448777274842,-0.9607179605197658,-1.2745912778203259,-0.9848013000897868,0.3512143531405538,16.881560656046066,0.39750003814697443,0.10693679099576059,1.170875167846681,0.002096706594068465,2.3396536290992938,0.5864859372203757,1.7552643984729865,-1.5682516063935452,100.0,30.108254501119006,0.5843892306263062,10,-1.0125002861022967,-1.0875000953674334,-0.7175002098083514,0.18375015258789062,-0.375,4,0.012358556571693935,3.3181613261202347,14.072500228881836,1.2689076169013995,14.077500343322756,-2.5484101201023823,13.744999885559082,0.012358556571693935
6320,2011-10-17,14.270000457763672,14.397500038146973,14.229999542236328,14.262499809265135,5592400.0,-0.006440364264076015,-3.6206279678518345,0.04762308432889764,76.26774840022578,64.49021417055609,-0.6693604856991122,-1.1789385862205588,-0.9073944760390269,0.42622401848536384,17.072096185320095,0.16750049591064453,0.1904069779073172,1.038000392913819,-0.2223773563326148,2.298378142160253,0.40781151829060214,1.668189267537036,-1.287561680655127,83.54843314309059,11.934810463283839,0.6301888746232172,10,-0.6000003814697266,-0.9775004386901855,-0.6612505912780762,0.2762498855590838,-0.4850006103515625,0,0.01278905954482945,4.047610974199277,14.362500190734865,3.3181613261202347,14.072500228881836,1.2689076169013995,14.077500343322756,0.01278905954482945
6321,2011-10-18,14.479999542236328,14.567500114440918,14.162500381469727,14.282500267028807,5001600.0,0.014716123177025198,1.174492761044048,26.330959949135767,87.35632596263326,69.1820427863099,-0.7461939067866297,-1.3728886759784409,-1.097958361160325,0.1981418060620168,17.630275394616973,0.4049997329711914,0.2985725003069106,1.1931244850158684,-0.18491757357838168,2.5711665436101185,0.5041034557187434,1.8821455143129935,-1.2994521885824035,88.25495494688226,13.115792368232519,0.6890210292971255,10,-0.6487493515014648,-1.1024994850158691,-1.0131244659423828,0.03750085830688654,-0.9599990844726562,1,0.007251415692685059,-3.6206279678518345,14.270000457763672,4.047610974199277,14.362500190734865,3.3181613261202347,14.072500228881836,0.007251415692685059
6322,2011-10-19,14.25,14.460000038146973,14.204999923706055,14.414999961853027,3622000.0,-0.015883946789186587,1.0,-0.8354459107743789,79.5389234854252,72.87452400850998,-0.3977246720365013,-1.090506704670167,-0.8637712600565592,0.40670098229490037,17.32595596414761,0.27499961853027344,0.4385259739616352,0.8943749427795407,-0.5334454012268903,2.3221952867859716,0.18046477077632517,1.6082851147827562,-0.8475402046201559,55.28167642503784,-22.159180334267255,0.7139101720032154,10,-0.30124998092651367,-0.872499942779541,-0.8587498664855957,0.26750040054321467,-0.7200002670288068,2,0.0036841944644325775,1.174492761044048,14.479999542236328,-3.6206279678518345,14.270000457763672,4.047610974199277,14.362500190734865,0.0036841944644325775
6323,2011-10-20,14.422499656677244,14.600000381469727,14.239999771118164,14.592499732971193,5911600.0,0.012105239065069773,2.8918696001814546,1.0303037308904068,81.39746042163824,76.57839011774757,-0.4563524084612105,-1.1612876804981642,-1.0217719155670508,0.20931508520640385,16.136609490415317,0.3600006103515625,0.5322412906722285,0.9644996166229234,-0.46088454995086536,2.389883783196712,0.251807533336029,1.6771916999098178,-0.8336334102476286,72.04714002937588,-9.827101025560921,0.712692083286894,10,-0.3762493133544904,-1.028749465942381,-1.03124952316284,0.09500074386597035,-0.48250007629394354,3,-0.02097415692973259,1.0,14.25,1.174492761044048,14.479999542236328,-3.6206279678518345,14.270000457763672,-0.02097415692973259
6324,2011-10-21,14.61750030517578,14.664999961853027,14.447500228881836,14.600000381469727,3842400.0,0.013520586107849564,2.8666881421450614,-0.10294068148412837,86.74378872817813,80.15444736884655,-0.5049694434054928,-1.2465358423064092,-1.2166335966101407,-0.005978186404460573,14.925404957045393,0.24250030517578303,0.6407407166326458,1.0492502689361558,-0.37674450491974376,2.4752450427920554,0.33625288200820513,1.7622476558641065,-0.8466299144389442,90.54732411099414,0.06929452008671433,0.7129973869279502,10,-0.4737501144409162,-1.1912503242492658,-1.3475003242492658,-0.0999999046325648,-0.7475004196166974,4,-0.03317944930569483,2.8918696001814546,14.422499656677244,1.0,14.25,1.174492761044048,14.479999542236328,-0.03317944930569483
6325,2011-10-24,14.732500076293945,14.807499885559082,14.574999809265135,14.612500190734865,3260800.0,0.00786726654470793,-1.3846082367842936,6.857166212534654,84.13207065033896,82.24801311011292,-0.5088772780880664,-1.2636887410516486,-1.327495584429128,-0.14108730117827406,14.444671958684735,0.2325000762939471,0.7460242892182762,1.0610000133514408,-0.38921634398012195,2.5112163706830035,0.3358918346856594,1.7861081920172222,-0.7828037713338709,88.37211365440886,-0.9402444754037589,0.7251081786657816,10,-0.41750001907348633,-1.2350001335144043,-1.4437501430511475,-0.21499967575073065,-0.31750011444091797,0,-0.0505684630375709,2.8666881421450614,14.61750030517578,2.8918696001814546,14.422499656677244,1.0,14.25,-0.0505684630375709
6326,2011-10-25,14.425000190734865,14.744999885559082,14.395000457763672,14.68000030517578,3540400.0,-0.02087221340347234,-1.2222215494352122,-2.1250029802350827,73.41154895418326,81.31677245036849,-0.10591342910372603,-0.887490804789044,-1.021199486497327,0.14997932035050177,14.743676348056786,0.34999942779541016,0.8503593445894619,0.6810001373291037,-0.7675840141454309,2.1295842888036383,-0.04329193840816359,1.405292213066371,-0.3037431696549895,36.51456945361215,-49.521698956556726,0.7242920757372672,10,-0.09250020980835139,-0.927500247955324,-1.1362502574920672,0.09250020980834961,-0.0625,1,-0.04436744089153122,-1.3846082367842936,14.732500076293945,2.8666881421450614,14.61750030517578,2.8918696001814546,14.422499656677244,-0.04436744089153122
6327,2011-10-26,14.612500190734865,14.6875,14.260000228881836,14.647500038146973,7202400.0,0.012998266725877006,6.434793425439105,0.13725424197884956,73.66893579118629,80.45999266299968,-0.23416816911208116,-0.9736959029445202,-1.2023494594648216,-0.05334980912511078,14.702843237725228,0.42749977111816406,0.9168765651913944,0.7725001335144057,-0.6366206495339579,2.1816209165627694,0.06793974199022479,1.4770605250385866,-0.3539945967591489,65.63882722449772,-17.861490576394246,0.7045603915241817,10,-0.22625017166137873,-1.115000247955324,-1.3237502574920672,-0.1525006294250506,-0.19250011444091975,2,-0.07476473695198982,-1.2222215494352122,14.425000190734865,-1.3846082367842936,14.732500076293945,2.8666881421450614,14.61750030517578,-0.07476473695198982
6328,2011-10-27,15.289999961853027,15.317500114440918,14.78499984741211,14.885000228881836,5205600.0,0.04636439776046908,1.3152183603022733,-11.571471389646364,80.24884535635994,80.30729419446322,-0.8055118246365556,-1.5264572371463778,-1.8657374477859854,-0.7472109195140977,14.71859356457278,0.7049999237060529,0.9675936903121922,1.3211248874664303,-0.12479631909221567,2.7670460940250763,0.5981642841871064,2.044085490745754,-1.0299997329711914,97.39951247622578,13.317339710408518,0.7229606032793231,10,-0.5499997138977051,-1.5374999046325684,-2.0012500286102295,-0.9024996757507324,-0.8900003433227539,3,-0.11510792892562804,6.434793425439105,14.612500190734865,-1.2222215494352122,14.425000190734865,-1.3846082367842936,14.732500076293945,-0.11510792892562804
6329,2011-10-28,15.1899995803833,15.3100004196167,15.06999969482422,15.2475004196167,2999200.0,-0.006540247332846083,1.6301328344637829,-0.14197747443326983,75.31486476877672,80.20141823541333,-0.6434523939095378,-1.296214523857543,-1.7321058670406302,-0.6626429196686239,14.719856773099382,0.2400007247924787,0.9453241682523341,1.0962495326995843,-0.3165420663125449,2.5090411317117134,0.3898537331935188,1.8026453322056497,-0.9299993515014648,87.94321060467918,5.609361422456047,0.7063957995060646,10,-0.4499993324279785,-1.4299993515014648,-2.148749589920044,-1.1062498092651367,-0.7524995803833008,4,-0.08229098318174266,1.3152183603022733,15.289999961853027,6.434793425439105,14.612500190734865,-1.2222215494352122,14.425000190734865,-0.08229098318174266
6330,2011-10-31,14.717499732971193,15.095000267028807,14.71500015258789,14.962499618530273,5000800.0,-0.031105981597412624,-2.0400125122547474,4.260805386937309,64.35424613955323,77.64563158840443,-0.11264507351611108,-0.6885018432656995,-1.225533232910541,-0.21023607090680052,14.844049124348114,0.47499942779541016,0.9175519592121084,0.5154996871948256,-0.7208068238356979,1.7518061982253492,-0.10265356832043615,1.1336529427100874,-0.24599952697754013,43.26236913467703,-37.25161941328956,0.6181532555152616,10,0.043750286102293146,-0.8899998664855975,-1.6762497425079363,-0.6824998855590838,-0.30000019073486506,0,-0.05758449891549733,1.6301328344637829,15.1899995803833,1.3152183603022733,15.289999961853027,6.434793425439105,14.612500190734865,-0.05758449891549733
6331,2011-11-01,14.282500267028807,14.5,14.255000114440918,14.3774995803833,6966800.0,-0.029556614495318767,-2.2666734483679414,0.3877524805275284,52.93696345539638,74.68985825173458,0.32563716808909504,-0.17152720001792332,-0.766374266064739,0.20636777860052113,14.248041861116242,0.4624996185302752,0.8557072274223163,0.022875213623045454,-1.1057978872982837,1.1515483145443746,-0.5414613368376191,0.58721176408371,1.0349998474121112,2.5882496553307153,-73.2830724644039,0.5643365504606647,11,0.4962496757507342,-0.4550004005432111,-1.24125027656555,-0.2687501907348615,-0.037500381469724786,1,0.009277065804094375,-2.0400125122547474,14.717499732971193,1.6301328344637829,15.1899995803833,1.3152183603022733,15.289999961853027,0.009277065804094375
6332,2011-11-02,14.1899995803833,14.454999923706055,13.947500228881836,14.454999923706055,12292000.0,-0.0064765051577869714,2.8301814138113457,2.789497460196306,51.64219990035398,71.38371819381409,0.4567655177866907,-0.003395331417630487,-0.6631054028703698,0.28058649278018066,13.849214460254217,0.5074996948242188,0.8223353519837442,-0.11775045394897532,-1.1379964849195634,0.9024955770216128,-0.6278734694342685,0.39237256153631783,1.106250534057617,17.70068406994819,-54.120055177915326,0.5101230154852937,11,0.44250059127807617,-0.3624997138977051,-1.148749589920044,-0.17624950408935547,0.4725008010864258,2,0.012156491575238348,-2.2666734483679414,14.282500267028807,-2.0400125122547474,14.717499732971193,1.6301328344637829,15.1899995803833,0.012156491575238348
6333,2011-11-03,14.572500228881836,14.602499961853027,14.167499542236328,14.322500228881836,6748000.0,0.026955649035206086,1.8064591549815725,-0.9433950041925628,52.86103662603976,67.61896796024317,0.1092710946348614,-0.3085850905988501,-1.0325890053256082,-0.12015340135872776,13.67487080866605,0.4350004196166992,0.7508216574121516,0.2056252002716068,-0.7236866219446796,1.1349370224878932,-0.2590307108365373,0.6702811113797509,0.6697998901367193,45.87155321151968,-21.4600102397972,0.4646559111081434,11,0.059999942779541016,-0.7450003623962402,-1.531250238418579,-0.5587501525878906,-0.17500019073486328,3,-0.010464927101915156,2.8301814138113457,14.1899995803833,-2.2666734483679414,14.282500267028807,-2.0400125122547474,14.717499732971193,-0.010464927101915156
6334,2011-11-04,14.5024995803833,14.505000114440918,14.25749969482422,14.4975004196167,3492400.0,-0.004803612791152934,48.49895098226171,0.01999664306640625,53.18710240148133,64.18063815481453,0.18019254789714978,-0.15538807587839543,-0.9430239898940087,-0.06355539950622813,13.83957696300165,0.3150005340576154,0.709557423422682,0.07774958610534632,-0.7182103383675624,0.8737095105782551,-0.32023037613110716,0.4757295483417998,0.6880085430297864,48.365954950005936,-16.21557194422298,0.397979962236454,11,0.13000059127807617,-0.6749997138977051,-1.474374532699585,-0.48874950408935547,-0.08999919891357422,4,-0.00706774451430936,1.8064591549815725,14.572500228881836,2.8301814138113457,14.1899995803833,-2.2666734483679414,14.282500267028807,-0.00706774451430936
6335,2011-11-07,14.5600004196167,14.572500228881836,14.282500267028807,14.520000457763672,2757600.0,0.003964891632279421,7.923133353874198,8.001335368180085,51.14450409643157,61.70652205950879,0.1068900093088736,-0.15154801977565135,-0.986658887214773,-0.13402107441378597,14.372235256023114,0.2899999618530291,0.6445442247907671,0.09137539863586497,-0.6250822690878461,0.8078330663595761,-0.2668534352259897,0.44960423249771964,0.5807873880151373,93.51151762405415,30.605751168013583,0.35822883386185544,11,0.07249975204467773,-0.7325005531311035,-1.5318753719329834,-0.5462503433227539,-0.25500011444091975,0,-0.008413490115814493,48.49895098226171,14.5024995803833,1.8064591549815725,14.572500228881836,2.8301814138113457,14.1899995803833,-0.008413490115814493
6336,2011-11-08,14.767499923706055,14.78499984741211,14.46500015258789,14.630000114440918,3453600.0,0.014251339155855414,2.71014877348946,3.4374985098824595,57.45139902372362,59.904573529790724,-0.052430302449053556,-0.2935680924853177,-1.1883951061380174,-0.35345034742783454,15.188035258490409,0.31999969482421875,0.5469260995743959,0.24774990081787074,-0.39324399935096466,0.8887438009867061,-0.07274704926654607,0.5682468509022875,0.3255563807757813,97.91045591916027,32.63412394428728,0.3204969500844177,11,-0.13499975204467773,-0.940000057220459,-1.7756247520446777,-0.7537498474121094,-0.45749950408935547,1,-0.023700720045908064,7.923133353874198,14.5600004196167,48.49895098226171,14.5024995803833,1.8064591549815725,14.572500228881836,-0.023700720045908064
6337,2011-11-09,14.217499732971193,14.462499618530273,14.1899995803833,14.44499969482422,4690000.0,-0.03724396096674121,1.0761922754141047,-1.6545474722393692,47.337664911246456,56.24777570255589,0.4868434793617098,0.2819120520260139,-0.6389844660707933,0.18066205139436953,15.31673622790157,0.5775003433227539,0.45172576158010536,-0.30925025939941264,-0.9327274480217476,0.3142269292229223,-0.6209888537105801,0.0024883349117548192,0.8297343284866425,8.097192878411892,-53.99604570803672,0.3117385943111677,11,0.4112505912780744,-0.08749961853027521,-1.28999972343445,-0.20374965667724787,0.14000034332275213,2,0.0019342467455170098,2.71014877348946,14.767499923706055,7.923133353874198,14.5600004196167,48.49895098226171,14.5024995803833,0.0019342467455170098
6338,2011-11-10,14.302499771118164,14.432499885559082,14.18000030517578,14.432499885559082,2311600.0,0.005978550360008272,2.8846055092983436,0.5714291702822457,45.7887648036197,52.96709792864956,0.27606697820748316,0.2266467879279439,-0.7277894357056063,0.07855038661696767,15.460161649838172,0.25249958038330256,0.4034176666340823,-0.2357501983642578,-0.8318318595147538,0.3603314627862382,-0.5337910289395058,0.06229063221099018,0.7007449370366317,20.24786093053486,-36.66621913914436,0.29804083057524766,11,0.2187504768371582,-0.09624958038330078,-1.3693745136260986,-0.28874969482421875,-0.189999580383299,3,0.02517046782818566,1.0761922754141047,14.217499732971193,2.71014877348946,14.767499923706055,7.923133353874198,14.5600004196167,0.02517046782818566
6339,2011-11-11,14.539999961853027,14.577500343322756,14.422499656677244,14.505000114440918,3518400.0,0.01660550215246004,1.8181786655569163,-0.26922935847118806,47.50809048703904,51.09530285614798,-0.07077468898176598,0.0032952032516764262,-0.960932785360157,-0.17321746720370435,15.192233875387862,0.2750005722045916,0.3434815177804609,-0.007124996185302379,-0.5974466152899058,0.5831966229193011,-0.3022858057376041,0.28803581336699935,0.4210149671308496,59.504120506693184,6.2979003454060845,0.29516080955230134,11,-0.1737499237060547,-0.21624994277954102,-1.5362498760223389,-0.526249885559082,0.017499923706054688,4,-0.00980054498486349,2.8846055092983436,14.302499771118164,1.0761922754141047,14.217499732971193,2.71014877348946,14.767499923706055,-0.00980054498486349
6340,2011-11-14,14.452500343322756,14.524999618530273,14.267499923706055,14.484999656677244,3155200.0,-0.006017855485545676,3.57780339764674,-0.9285558583105252,50.37748989380642,50.81091690486021,-0.02773496876540804,0.11085170853399084,-0.8566245143103561,-0.10055932833510006,14.765103698290305,0.27250003814697266,0.17896896556874253,-0.10374960899352814,-0.6815437236748867,0.4740445056878304,-0.3926466663342083,0.18514744834715202,0.4679739976570403,45.041362699168786,-9.851738184912854,0.2888970573406797,11,-0.08625030517578303,-0.04750013351440607,-1.4100003242492694,-0.43875026702881037,0.15499973297118963,0,-0.0027676845461214183,1.8181786655569163,14.539999961853027,2.8846055092983436,14.302499771118164,1.0761922754141047,14.217499732971193,-0.0027676845461214183
6341,2011-11-15,14.585000038146973,14.63249969482422,14.362500190734865,14.427499771118164,2752400.0,0.009167942686500785,1.1386134874322211,-4.8462644521397396,49.616722775035534,50.58586389093593,-0.1260701820399941,-0.014101257789736366,-0.9618862804226715,-0.2448856157474424,14.039916995611327,0.26999950408935547,0.0413595620069529,0.023500061035155895,-0.5532841040611629,0.6002842261314747,-0.2648920215130026,0.3118921435833144,0.29655533834890413,89.50282414432611,34.48314369001913,0.28839208254815896,11,-0.1087503433227539,-0.11499977111816406,-1.6100001335144043,-0.7300000190734863,0.07999992370605469,1,-0.01919778760636648,3.57780339764674,14.452500343322756,1.8181786655569163,14.539999961853027,2.8846055092983436,14.302499771118164,-0.01919778760636648
6342,2011-11-16,14.302499771118164,14.600000381469727,14.287500381469727,14.442500114440918,3907200.0,-0.019369233204657554,-2.6764895628222174,-0.8888895616738621,34.53407102023816,48.5495343791802,0.19452257643201065,0.28726189191374907,-0.6696180082970002,0.022069285099640013,13.211636249574783,0.3125,-0.0423355267103247,-0.2616251945495609,-0.8328917342237059,0.3096413451245841,-0.5472584643866334,0.024008075287511588,0.5416933994731519,27.07174169617283,-21.654122127404897,0.2856332698370726,11,0.18000030517578125,0.2675004005432129,-1.2224998474121094,-0.5762495994567871,0.3950004577636719,2,0.0005244291989909833,1.1386134874322211,14.585000038146973,3.57780339764674,14.452500343322756,1.8181786655569163,14.539999961853027,0.0005244291989909833
6343,2011-11-17,14.119999885559082,14.34749984741211,14.072500228881836,14.2475004196167,6006400.0,-0.012759999194519422,-1.4719083786239648,0.9107158670581263,33.66413440773792,46.38031571320871,0.34205599355648353,0.470036279489328,-0.4708069390115419,0.18580886332748037,12.251935760067655,0.27499961853027344,-0.053182759502414356,-0.42900009155273366,-1.031233650892604,0.17323346778713677,-0.7301168712226698,-0.12788331188279756,0.6883255673638544,8.482089638659241,-33.825537434815445,0.3011167796699353,11,0.3087501525878906,0.4675002098083496,-0.908750057220459,-0.3937497138977051,0.682499885559082,3,0.016820126958907444,-2.6764895628222174,14.302499771118164,1.1386134874322211,14.585000038146973,3.57780339764674,14.452500343322756,0.016820126958907444
6344,2011-11-18,14.13249969482422,14.244999885559082,14.107500076293945,14.107500076293945,5313600.0,0.0008852556208531759,-10.000152590218967,-0.19607461815789687,39.6092410484246,45.09861981898572,0.30346482605328085,0.4420000005146161,-0.4524905359393614,0.15399187514061552,11.118843194425967,0.13749980926513672,-0.05087153449644077,-0.39225025177001704,-1.0213304316777823,0.23682992813774817,-0.7067903417238988,-0.07771016181613533,0.6413927491370721,10.714200564712256,-30.172555019344507,0.31454008995388255,11,0.29625034332275213,0.5000004768371564,-0.9212498664855975,-0.5612497329711932,0.4925003051757795,4,-0.0014151427221810176,-1.4719083786239648,14.119999885559082,-2.6764895628222174,14.302499771118164,1.1386134874322211,14.585000038146973,-0.0014151427221810176
6345,2011-11-21,13.987500190734865,14.067500114440918,13.912500381469727,13.932499885559082,5346800.0,-0.010260004048856186,-2.263175858815026,2.200045777065605,44.158417860930626,43.62162191200871,0.4008707941130467,0.5568755471971176,-0.28086755526457274,0.2753616591800636,9.818280682911201,0.21999931335449396,-0.08759817163897843,-0.4999997615814191,-1.1645138045017838,0.16451428133894552,-0.8322567830416023,-0.1677427401212359,0.7533365646232486,10.416650109805326,-33.85579883551844,0.33225702146018254,11,0.2849998474121076,0.6275000572204572,-0.6750001907348651,-0.4675002098083514,0.7799997329711896,0,0.04075064786785676,-10.000152590218967,14.13249969482422,-1.4719083786239648,14.119999885559082,-2.6764895628222174,14.302499771118164,0.04075064786785676
6346,2011-11-22,13.78499984741211,14.039999961853027,13.772500038146973,13.960000038146973,3423600.0,-0.014477236143802807,-1.6750017881410486,-3.1818039950061396,42.31499902822981,43.063547925006866,0.5021539945572044,0.7472839006113823,-0.056126919852889756,0.44838397304346245,9.107980665701804,0.2674999237060547,-0.12898991605378995,-0.6705000877380378,-1.4055790298792274,0.06457885440315181,-1.0380395588086326,-0.302960616667443,0.9061367255127006,1.5105503418820163,-44.217752612081135,0.3675394710705949,11,0.41750001907348633,0.7600002288818359,-0.30374979972839355,-0.28999996185302734,0.9000005722045898,1,0.059666321217714424,-2.263175858815026,13.987500190734865,-10.000152590218967,14.13249969482422,-1.4719083786239648,14.119999885559082,0.059666321217714424
6347,2011-11-23,13.520000457763672,13.6899995803833,13.520000457763672,13.662500381469727,4037200.0,-0.019223749915251997,-1.3859538756006478,0.8142843908207584,29.096329632281325,41.208832905969274,0.7351132337501287,0.9762945091281914,0.21986835103394675,0.6809075012228281,8.9375724736497,0.2649993896484375,-0.17621650121424892,-0.8808744907379147,-1.7216075545405065,-0.040141426935322855,-1.3012410226392106,-0.46050795883661877,1.097645192378911,0.0,-43.82194226102293,0.42036653190129586,11,0.5562496185302734,0.898749828338623,0.08437466621398926,-0.1425004005432129,1.1199998855590838,2,0.08468930956521192,-1.6750017881410486,13.78499984741211,-2.263175858815026,13.987500190734865,-10.000152590218967,14.13249969482422,0.08468930956521192
6348,2011-11-25,13.529999732971193,13.635000228881836,13.477499961853027,13.477499961853027,1564000.0,0.0007395913364618423,-5.000036330608538,-0.36841964369371216,30.213623172883146,39.28722542661862,0.6749939468614929,0.872408670226493,0.21427670281204136,0.6352867168411098,7.640127985545347,0.1575002670288086,-0.27304443633087416,-0.7828752040863023,-1.599859738254981,0.03410933008237649,-1.1913674711706417,-0.3743829370019629,0.9778813979334995,6.840361737713054,-34.902866394248875,0.40849226708433917,11,0.5250000953674299,0.8675003051757795,0.13312530517577947,-0.1524996757507342,1.0050001144409162,4,0.08628976488931972,-1.3859538756006478,13.520000457763672,-1.6750017881410486,13.78499984741211,-2.263175858815026,13.987500190734865,0.08628976488931972
6349,2011-11-28,13.9399995803833,13.954999923706055,13.712499618530273,13.864999771118164,4924400.0,0.03030301962334714,3.6190316164249188,1.4285740236148472,38.96794701231563,38.019498439786304,0.19102154511738867,0.3836292629082898,-0.18952301895871848,0.1898117079217343,5.943512422802411,0.4250001907348615,-0.27914472396723156,-0.3103753566741947,-1.030319229453145,0.40956851610475553,-0.6703472930636707,0.04959657971528131,0.44423581023519176,78.38974557915495,41.410522881832435,0.35997193638947533,11,0.11500024795532227,0.4575004577636719,-0.2199993133544922,-0.5462493896484375,0.7325000762939435,0,0.06187232544458565,-5.000036330608538,13.529999732971193,-1.3859538756006478,13.520000457763672,-1.6750017881410486,13.78499984741211,0.06187232544458565
6350,2011-11-29,13.869999885559082,13.9975004196167,13.807499885559082,13.90250015258789,3293200.0,-0.005021499062505264,-1.4127011038383055,-0.43333799575295956,33.20859131925472,36.19637272247733,0.18964762062336504,0.40778845941767905,-0.10885067470203502,0.22600403819851778,5.108341825824491,0.1900005340576172,-0.2879700479952447,-0.3380000591278076,-1.04176181756727,0.3657616993116548,-0.6898809383475388,0.013880820091923596,0.40542725360755405,69.77776421440971,38.83267443427998,0.351880879219731,11,0.16875028610229492,0.5275001525878906,-0.08499979972839355,-0.44374990463256836,0.7300004959106445,1,0.054434038981283406,3.6190316164249188,13.9399995803833,-5.000036330608538,13.529999732971193,-1.3859538756006478,13.520000457763672,0.054434038981283406
6351,2011-11-30,14.414999961853027,14.4350004196167,14.157500267028807,14.204999923706055,7442000.0,0.03929344490199882,1.219992752102858,-6.461486545966724,53.70197570747142,38.32613990994769,-0.4268955571013553,-0.1336272455131482,-0.6340460749209704,-0.34622518313329564,5.143572571121107,0.5650005340576172,-0.31157255171372356,0.20037503242492605,-0.5088133562753843,0.9095634211252364,-0.15421916192523,0.5549692267750821,-0.9375,97.91118034445803,61.429072411858094,0.3545941943501555,11,-0.45874977111816406,-0.017499923706054688,-0.5087499618530273,-0.9175000190734863,0.31750011444091797,2,0.024453691487052565,-1.4127011038383055,13.869999885559082,3.6190316164249188,13.9399995803833,-5.000036330608538,13.529999732971193,0.024453691487052565
6352,2011-12-01,14.362500190734865,14.4350004196167,14.260000228881836,14.3774995803833,2539600.0,-0.0036420236737492173,1.6922885061181372,-0.07142565201792062,51.13852902375868,40.267739311727766,-0.407882921850776,-0.07119157164717116,-0.5455826150171266,-0.3175045779669343,5.239810960687404,0.17500019073486328,-0.34666864959601895,0.13925023078918564,-0.572866949504867,0.8513674110832383,-0.21680835935783982,0.4953088209362111,-0.8658502197265641,92.42817814926534,51.6663016211478,0.3560585901470261,12,-0.4062500000000018,0.0349998474121076,-0.4475002288818377,-0.865000247955324,0.43499946594237926,3,0.02245432373187195,1.219992752102858,14.414999961853027,-1.4127011038383055,13.869999885559082,3.6190316164249188,13.9399995803833,0.02245432373187195
6353,2011-12-02,14.420000076293945,14.5,14.272500038146973,14.427499771118164,4384400.0,0.0040034732668741135,1.9836030717662656,0.5000000000000592,47.556007553265,41.15071336782115,-0.4675169544844451,-0.148305898419423,-0.5495902041913965,-0.3988104299802835,5.663698831759506,0.22749996185302734,-0.3908440112310583,0.20437512397766078,-0.4951508381960288,0.9039010861513503,-0.1453878571091849,0.5541381050645064,-0.9045830963134769,89.84128445033267,49.32482204870368,0.3497629810868449,12,-0.43125009536743164,-0.022500038146972656,-0.47812509536743164,-0.9225001335144043,0.5100002288818342,4,0.01525660650934979,1.6922885061181372,14.362500190734865,1.219992752102858,14.414999961853027,-1.4127011038383055,13.869999885559082,0.01525660650934979
6354,2011-12-05,14.399999618530273,14.647500038146973,14.337499618530273,14.61750030517578,4378400.0,-0.0013869942897262177,1.2342360299676953,29.00127161749722,48.90050741509891,41.677612207173176,-0.45324475219388205,-0.14374825692997106,-0.47643589617586457,-0.4001796843858969,6.233219955473819,0.3100004196166992,-0.3571385904165254,0.18949966430664134,-0.5026397145744905,0.8816390431877732,-0.15657002513392548,0.5355693537472082,-0.8451993177490245,70.53566968360725,29.327870258678445,0.3460696894405661,12,-0.33749961853027344,-0.006249427795410156,-0.1537494659423828,-0.6474995613098145,0.8600006103515625,0,0.00937501614292513,1.9836030717662656,14.420000076293945,1.6922885061181372,14.362500190734865,1.219992752102858,14.414999961853027,0.00937501614292513
6355,2011-12-06,14.4375,14.5625,14.354999542236328,14.457500457763672,3739200.0,0.002604193226607432,-1.2432315400952636,0.09195583734533061,46.782985191727136,42.17405511422844,-0.46958131770769995,-0.20121290818444493,-0.4674713952631908,-0.4565737456589467,6.686566405261808,0.20750045776367188,-0.3024383822459278,0.2331250667572018,-0.4480733349580923,0.9143234684724959,-0.10747413410044615,0.5737242676148497,-0.8171377149768073,57.14282933892838,21.13340977330531,0.3405992008576473,12,-0.375,-0.15124988555908203,-0.1874997615814209,-0.684999942779541,0.7600002288818359,1,0.016277032497125088,1.2342360299676953,14.399999618530273,1.9836030717662656,14.420000076293945,1.6922885061181372,14.362500190734865,0.016277032497125088
6356,2011-12-07,14.417499542236328,14.47249984741211,14.15999984741211,14.369999885559082,3193200.0,-0.0013853130918560774,2.968247240404236,-2.3749284760633227,52.83250838106406,44.81140830853763,-0.391607196289641,-0.22006066611970532,-0.41019364475761577,-0.4510647716624696,6.5166727941074365,0.3125,-0.27742296203898853,0.2306246280670159,-0.4061990404291631,0.8674482965631949,-0.0877872061810745,0.5490364623151063,-0.735508992025709,52.82042955430659,15.032710473934394,0.31841183424808983,12,-0.3549995422363281,-0.28624963760375977,-0.12312459945678711,-0.6649994850158691,0.8975000381469727,2,0.012658286459365398,-1.2432315400952636,14.4375,1.2342360299676953,14.399999618530273,1.9836030717662656,14.420000076293945,0.012658286459365398
6357,2011-12-08,14.244999885559082,14.417499542236328,14.227499961853027,14.270000457763672,3892800.0,-0.01196460288914214,-5.333275053643805,-0.5263316401309053,53.094061626289715,47.353679247805026,-0.11784378422295028,-0.04784834126448878,-0.1925453580776164,-0.29875744642306934,6.946129671377024,0.18999958038330078,-0.2624337558248939,0.05674996376037633,-0.5804707527641639,0.6939706802849166,-0.2618603945018929,0.3753603220226456,-0.5050787660722822,17.43589843910474,-23.06494205454087,0.3186103582622697,12,-0.06500005722045898,-0.11374998092651367,0.05812501907348633,-0.49249982833862305,1.2250003814697248,3,0.0342225478870708,2.968247240404236,14.417499542236328,-1.2432315400952636,14.4375,1.2342360299676953,14.399999618530273,0.0342225478870708
6358,2011-12-09,14.662500381469727,14.717499732971193,14.327500343322756,14.327500343322756,3061200.0,0.029308564356949285,-1.3283542999319864,-13.399694831203439,60.927852647243405,49.793668762797004,-0.399853997267682,-0.4606114282108109,-0.5597597072346865,-0.7309143346230336,7.643731881521287,0.47249984741211115,-0.21209554818425325,0.4562504291534424,-0.21403923264709412,1.126540090953979,0.12110559825317324,0.7913952600537115,-0.8681245268633155,90.13464344547604,43.97131645526892,0.3351448309002685,12,-0.40000057220458984,-0.5312504768371582,-0.43250036239624023,-0.9100003242492676,0.9774999618530291,4,0.009207111454068828,-5.333275053643805,14.244999885559082,2.968247240404236,14.417499542236328,-1.2432315400952636,14.4375,0.009207111454068828
6359,2011-12-12,14.397500038146973,14.63249969482422,14.342499732971193,14.524999618530273,3016000.0,-0.01807333922784804,-1.442102980681622,-0.380595718999185,58.05500658391244,52.55438156998119,-0.07055175976733885,-0.2180117772761072,-0.24587101045308657,-0.4884474093319042,8.114271117135283,0.3200006484985334,-0.10091070279340286,0.19837508201599086,-0.45989878691473507,0.8566489509467168,-0.13076185244937122,0.5275120164813529,-0.5292742732713798,42.60093981843392,-7.750155497092045,0.32913693446536274,12,0.039999961853027344,-0.2662501335144043,-0.16750001907348633,-0.6449999809265137,1.2624998092651367,0,0.036985606224547274,-1.3283542999319864,14.662500381469727,-5.333275053643805,14.244999885559082,2.968247240404236,14.417499542236328,0.036985606224547274
6360,2011-12-13,14.412500381469727,14.682499885559082,14.329999923706055,14.5,3887600.0,0.0010418713862134776,-1.7920730003097074,0.6862737764879239,63.30860050371803,53.62178432511971,-0.0005651306858993621,-0.24892498060104984,-0.20628740305219573,-0.5265618071582505,8.8822334756079,0.35249996185302734,0.01456943232962793,0.21537542343139648,-0.4398933115424182,0.8706441584052111,-0.11225894405550996,0.5430097909183029,-0.4763326991464858,45.291584912954605,-10.773300887247345,0.3276343674869071,12,0.026249408721923828,-0.2812504768371582,-0.18250036239624023,-0.6600003242492676,1.2950000762939453,1,0.05880311014608863,-1.442102980681622,14.397500038146973,-1.3283542999319864,14.662500381469727,-5.333275053643805,14.244999885559082,0.05880311014608863
6361,2011-12-14,14.30500030517578,14.4375,14.274999618530273,14.342499732971193,3621200.0,-0.0074588082184657845,-2.3333137709439833,0.4285667574932286,67.84089943594518,55.4776032598071,0.10023093730867494,-0.1723118501318126,-0.06294454399569638,-0.44155859452061286,9.512340409470294,0.16250038146972656,0.0825391627391241,0.12187533378600968,-0.51004926475402,0.7537999323260394,-0.19408696548400606,0.4378376330560254,-0.3063260588007033,15.81640398441381,-45.384733321064466,0.3159622992700151,12,0.13374948501587092,-0.17375040054321111,-0.07500028610229315,-0.5525002479553205,1.4249992370605487,2,0.062390765792793124,-1.7920730003097074,14.412500381469727,-1.442102980681622,14.397500038146973,-1.3283542999319864,14.662500381469727,0.062390765792793124
6362,2011-12-15,14.3100004196167,14.482500076293945,14.279999732971193,14.44499969482422,3402800.0,0.00034953612962240754,-1.0769196911083811,3.6000356043841317,67.76765643071462,57.72334202396816,0.09722479519663274,-0.1862714573858959,-0.03444796576003384,-0.4681371790341675,10.402130809553652,0.20250034332275213,0.17928660426719212,0.12650041580200266,-0.5057313105712176,0.7587321421752229,-0.18961544738460745,0.4426162789886128,-0.25382013431393347,7.909783510598142,-57.68216372772527,0.31611586318660984,12,0.12874937057495117,-0.21250057220458984,-0.08000040054321289,-0.5575003623962402,1.5399999618530273,3,0.07023054726042566,-2.3333137709439833,14.30500030517578,-1.7920730003097074,14.412500381469727,-1.442102980681622,14.397500038146973,0.07023054726042566
6363,2011-12-16,14.357500076293945,14.5024995803833,14.1875,14.392499923706055,5198400.0,0.0033193330038014945,1.4705930751797027,0.25925952089970483,61.39154636675085,59.11123524081838,0.04461937931504956,-0.22668832533281957,-0.052447024836379086,-0.5369186690025067,10.719030688611141,0.3149995803833008,0.17195465822392464,0.16212506294250417,-0.47399458541577744,0.7982447113007858,-0.15593476123663663,0.480184887121645,-0.24841423517770522,34.34345769634618,-28.40568367401123,0.31805982417914097,12,0.08124971389770508,-0.26000022888183594,0.02187514305114746,-0.6050000190734863,1.4574995040893555,4,0.07748564755864007,-1.0769196911083811,14.3100004196167,-2.3333137709439833,14.30500030517578,-1.7920730003097074,14.412500381469727,0.07748564755864007
6364,2011-12-19,14.112500190734865,14.49250030517578,14.072500228881836,14.407500267028807,2408000.0,-0.017064244071543166,-1.2400004069010322,8.428610354223332,56.039853340921596,60.139776146284426,0.2732878600061941,0.017640881546267195,0.22126548557325876,-0.31464175017827145,10.915996919473775,0.42000007629394354,0.17066770795939945,-0.0818748474121076,-0.718473360054201,0.5547236652299858,-0.40017410373315343,0.23642440890893823,0.6049995422363281,6.557374486227506,-53.01819614767638,0.3182992563210464,12,0.2824997901916486,-0.015000343322755683,0.2512500286102277,-0.3600001335144061,1.6499996185302699,0,0.10823738756019474,1.4705930751797027,14.357500076293945,-1.0769196911083811,14.3100004196167,-2.3333137709439833,14.30500030517578,0.10823738756019474
6365,2011-12-20,14.557499885559082,14.577500343322756,14.342499732971193,14.342499732971193,4583600.0,0.031532307444457564,-1.1860506378524518,-0.7288138880806933,53.73525117990562,60.240080901711266,-0.1708684003284695,-0.40313530939616804,-0.20013894301532176,-0.7758559859446699,10.762935452050598,0.4650001525878906,0.18710335438373882,0.3346248626708981,-0.31390243815888397,0.9831521635006801,0.010361212256007946,0.6588885130857882,0.14709985733032482,96.03951421163221,39.60653716993704,0.3242636504148909,12,-0.16249990463256836,-0.46000003814697266,-0.21249985694885254,-0.804999828338623,1.0950002670288086,1,0.07573415562563035,-1.2400004069010322,14.112500190734865,1.4705930751797027,14.357500076293945,-1.0769196911083811,14.3100004196167,0.07573415562563035
6366,2011-12-21,14.607500076293945,14.625,14.432499885559082,14.53499984741211,4303200.0,0.0034346688049411433,2.5813949362147586,0.3372101275704859,56.43043765353263,60.6107893491827,-0.2135385586619254,-0.40934367723208176,-0.22749124772236584,-0.8399486885836289,10.344362789712106,0.19250011444091797,0.2030465780008246,0.3435000419616703,-0.2923032734898783,0.9793033574132188,0.02559838423589511,0.6614016996874454,0.08445767631530998,96.8325916822304,43.09581312551302,0.31790165772577433,12,-0.21250009536743164,-0.5100002288818359,-0.22187495231628418,-0.8550000190734863,1.114999771118164,2,0.07530380802495307,-1.1860506378524518,14.557499885559082,-1.2400004069010322,14.112500190734865,1.4705930751797027,14.357500076293945,0.07530380802495307
6367,2011-12-22,14.664999961853027,14.774999618530273,14.53499984741211,14.53499984741211,3650800.0,0.003936326220007835,-2.692300920661703,1.793099365973008,56.43043765353267,60.11107657210373,-0.22931057330908722,-0.3970202743232072,-0.27192726673404266,-0.9034460601912855,9.539711275238373,0.23999977111816406,0.2246231747255969,0.34374995231628347,-0.2110154688408432,0.8985153734734102,0.06636724173771924,0.6211326628948477,-0.5924997329711914,84.34167227785139,33.718957193113994,0.27738271057856373,12,-0.24125003814697266,-0.538750171661377,-0.19187498092651367,-0.9124999046325684,1.297499656677246,3,0.0726218604264306,2.5813949362147586,14.607500076293945,-1.1860506378524518,14.557499885559082,-1.2400004069010322,14.112500190734865,0.0726218604264306
6368,2011-12-23,14.697500228881836,14.71500015258789,14.63249969482422,14.657500267028807,1993600.0,0.0022161791417216747,1.2000178019657983,0.30769174338848887,57.75750679134965,60.078021039596756,-0.2864469629542228,-0.35581235136122125,-0.29055546934987575,-0.9446897898796607,8.607570583220543,0.0825004577636701,0.233369056259912,0.31787519454956126,-0.11963367487631515,0.7553840639754377,0.09912075983662305,0.5366296292624995,-0.6109500122070308,88.96804882816743,39.176131099746705,0.21875443471293782,12,-0.27375030517578125,-0.5712504386901855,-0.1712501049041748,-0.945000171661377,1.0799999237060547,4,0.07841470553768937,-2.692300920661703,14.664999961853027,2.5813949362147586,14.607500076293945,-1.1860506378524518,14.557499885559082,0.07841470553768937
6369,2011-12-27,14.802499771118164,14.835000038146973,14.614999771118164,14.667499542236328,1897600.0,0.007144040864173196,1.1999942779759294,3.375008940705093,59.19394606769212,59.62083721337166,-0.36649679630198406,-0.41411431707407864,-0.38952582729010743,-1.0491689844759478,8.690801521952238,0.2200002670288086,0.2590800028628415,0.3797497272491448,-0.045152422657102065,0.8046518771553917,0.16729865229602225,0.5922008022022673,-0.7021805664062502,93.4009650984462,42.69903272010472,0.2124510749531234,12,-0.34874963760375977,-0.6462497711181641,-0.2943747043609619,-1.049999713897705,1.6674995422363281,1,0.06840059617772609,1.2000178019657983,14.697500228881836,-2.692300920661703,14.664999961853027,2.5813949362147586,14.607500076293945,0.06840059617772609
6370,2011-12-28,14.625,14.837499618530273,14.595000267028807,14.817500114440918,2702000.0,-0.011991202422748315,1.0860237988785721,-1.4259243560943218,54.84248460099689,58.176568898377404,-0.17397984840924252,-0.18672518133941374,-0.20495312691169332,-0.873213593522479,8.8668684317547,0.24249935150146662,0.2245933320734359,0.16449995040893484,-0.18021801954059313,0.5092179203584628,-0.007859034565829148,0.3368589353836988,-0.4952935619506835,47.53092379313024,-2.783111643973939,0.1723589849747641,12,-0.1700000762939453,-0.4675002098083496,-0.0943748950958252,-0.872499942779541,1.677499771118164,2,0.07777776473607756,1.1999942779759294,14.802499771118164,1.2000178019657983,14.697500228881836,-2.692300920661703,14.664999961853027,0.07777776473607756
6371,2011-12-29,14.767499923706055,14.772500038146973,14.607500076293945,14.607500076293945,1839600.0,0.009743584526909821,-1.0625014901175405,-0.8311675443767927,62.36686369162442,57.57648081625627,-0.27264660433597676,-0.31775406652936766,-0.3453483652305671,-1.000397975075229,9.559700661912169,0.16499996185302734,0.2200934966869177,0.2893748760223396,-0.08066370742716167,0.6594134594718408,0.10435558429758984,0.4743941677470893,-0.5953258948278801,76.85958750796043,21.461917834807075,0.18501929172475043,12,-0.3125,-0.6100001335144043,-0.3237497806549072,-1.0149998664855957,1.4650001525878906,3,0.05992891372636189,1.0860237988785721,14.625,1.1999942779759294,14.802499771118164,1.2000178019657983,14.697500228881836,0.05992891372636189
6372,2011-12-30,14.6850004196167,14.80500030517578,14.6850004196167,14.739999771118164,1769600.0,-0.005586558626414551,-3.3636836538294164,-0.3437462747061488,50.632912750698424,56.38107708113934,-0.14679654333439807,-0.22119566584173178,-0.25424472605065773,-0.9093339375850178,10.326458237807648,0.11999988555908025,0.19956856425142533,0.1907503604888916,-0.18611723317534157,0.5676179541531248,0.002316563656775017,0.3791841573210082,-0.47290685535939936,37.11356423456171,-13.316325682769609,0.1884337968321165,12,-0.23000049591064453,-0.5275006294250488,-0.3112504482269287,-0.9325003623962402,1.5374994277954102,4,0.07065028247527216,-1.0625014901175405,14.767499923706055,1.0860237988785721,14.625,1.1999942779759294,14.802499771118164,0.07065028247527216
6373,2012-01-03,14.640000343322756,14.99250030517578,14.625,14.989999771118164,4487200.0,-0.0030643564867611772,1.0704213622748566,6.363700993566925,57.78492685328291,56.57497413806838,-0.06426810775092662,-0.16745410349811252,-0.20654705117920535,-0.8518724427798947,11.177053658040158,0.3675003051757795,0.17672686457945197,0.134750270843508,-0.24581681280659318,0.5153173544936092,-0.05553327098154348,0.32503381266855946,-0.39038241580907673,11.320772824004214,-38.44296067743053,0.19028354182505097,1,0.027499675750730646,-0.4050002098083514,-0.39250016212463557,-0.8875002861022967,1.5824995040893537,1,0.09033464782743006,-3.3636836538294164,14.6850004196167,-1.0625014901175405,14.767499923706055,1.0860237988785721,14.625,0.09033464782743006
6374,2012-01-04,14.53499984741211,14.637499809265135,14.442500114440918,14.635000228881836,3905200.0,-0.007172164853024521,2.714296094459674,0.28571584273612477,53.71774003084175,56.573028454839054,0.11953717988805224,-0.054621638759364544,-0.10629986850895001,-0.7432773373257682,11.42950195049026,0.1975002288818377,0.15197548708278674,0.02299976348876953,-0.3544835473901209,0.40048307436765995,-0.16574189195067568,0.21174141892821474,-0.22595132968546316,16.818127435119877,-32.12698543531585,0.1887416554394452,1,0.17750024795532227,-0.18249988555908203,-0.3087499141693115,-0.7824997901916504,1.5225009918212926,2,0.08548333802679764,1.0704213622748566,14.640000343322756,-3.3636836538294164,14.6850004196167,-1.0625014901175405,14.767499923706055,0.08548333802679764
6375,2012-01-05,14.672499656677244,14.737500190734865,14.380000114440918,14.467499732971193,2593200.0,0.009459911297461598,1.1343224946907422,-2.0499914169638584,60.953788690636955,57.07562301451731,7.329561262281459e-05,-0.18299544133724588,-0.2507605877873491,-0.8750291920995341,11.803403443139622,0.3575000762939471,0.15051736902286628,0.14874958992004217,-0.23356839453520095,0.5310675743752853,-0.0424094023075785,0.33990858214766284,-0.30877499595466773,47.75501243279503,-5.1583898221585756,0.19115899222762123,1,0.013750553131105292,-0.2724995613098127,-0.44624972343444647,-0.9199995994567853,1.5625009536743182,3,0.12250807283946541,2.714296094459674,14.53499984741211,1.0704213622748566,14.640000343322756,-3.3636836538294164,14.6850004196167,0.12250807283946541
6376,2012-01-06,14.600000381469727,14.7475004196167,14.5649995803833,14.675000190734865,1972400.0,-0.00494116727919125,-1.5172284521029957,-0.3658528642804791,58.309464121856244,57.284403733219925,0.07978735588190489,-0.10131721531772087,-0.17629503234184796,-0.7980633122316121,12.76979128428722,0.18250083923339844,0.17964822057150798,0.06712527275085378,-0.3132216754001256,0.44747222090183314,-0.1230482013246359,0.25729874682634346,-0.2200002670288086,35.91839975835078,-21.75045386775613,0.19017347407548968,1,0.08624982833862305,-0.06750011444091797,-0.38187527656555176,-0.8475003242492676,1.7425003051757812,4,0.11660954418941283,1.1343224946907422,14.672499656677244,2.714296094459674,14.53499984741211,1.0704213622748566,14.640000343322756,0.11660954418941283
6377,2012-01-09,14.732500076293945,14.787500381469727,14.614999771118164,14.61750030517578,2274000.0,0.009075321326182051,-1.8749900659620122,-1.53333418104598,60.24591274548025,57.56089328367888,-0.047081659806753606,-0.20598285483334067,-0.3112928586648991,-0.9226060719519289,13.83278731242113,0.1875,0.18774102724559327,0.17524995803833043,-0.18958546740244664,0.5400853834791075,-0.007167754682058103,0.35766767075871897,-0.35249996185302734,57.55099625848398,-2.941612166361672,0.18241771272038826,1,-0.0462498664855957,-0.19999980926513672,-0.5556249618530273,-0.9800000190734863,1.4300003051757812,0,0.10181571303119474,-1.5172284521029957,14.600000381469727,1.1343224946907422,14.672499656677244,2.714296094459674,14.53499984741211,0.10181571303119474
6378,2012-01-10,14.797499656677244,14.869999885559082,14.765000343322756,14.797499656677244,3218000.0,0.004411985748969283,-2.2308234051297076,0.0,70.7575883681627,58.84574242817561,-0.10773396552356473,-0.2744197025190722,-0.3999279599698262,-0.979309716208256,14.278407132477005,0.13749980926513672,0.18831988825825263,0.23349957466125382,-0.14429992631595034,0.611299075638458,0.044599824172651736,0.4223993251498559,-0.3684995269775371,85.20402801078978,17.150000114895107,0.1888997504886024,1,-0.11124944686889471,-0.2649993896484357,-0.6206245422363263,-1.0449995994567853,1.5075006484985334,1,0.09630006580820205,-1.8749900659620122,14.732500076293945,-1.5172284521029957,14.600000381469727,1.1343224946907422,14.672499656677244,0.09630006580820205
6379,2012-01-11,14.93000030517578,14.954999923706055,14.729999542236328,14.729999542236328,2486000.0,0.008954259271683362,-1.2499952316466079,100.0,63.925263232199775,59.85494005386482,-0.24612986978023343,-0.38470534095535847,-0.5517879691107535,-1.092560505096536,14.838687054429005,0.22500038146972656,0.18856173360414097,0.3393752098083471,-0.06325699037958543,0.7420074099962797,0.13805910971437996,0.5406913099023143,-0.4559201614379873,95.65223881339625,29.85190034903742,0.20131610009396664,1,-0.24375009536742986,-0.3975000381469709,-0.7368752956390363,-1.1775002479553205,1.3474998474121112,2,0.08657063066423776,-2.2308234051297076,14.797499656677244,-1.8749900659620122,14.732500076293945,-1.5172284521029957,14.600000381469727,0.08657063066423776
6380,2012-01-12,15.260000228881836,15.292499542236328,14.93000030517578,15.0,4358800.0,0.02210314246220446,1.230772390884613,1.2999961853172979,70.17004015164473,60.72195966053374,-0.5325899726431551,-0.6829736543843001,-0.8824793607925887,-1.3986015395996407,15.612818939562725,0.36249923706054865,0.1922221910189812,0.6270001411437995,0.1348604247640779,1.1191398575235212,0.3809302829539387,0.8730699993336604,-0.7444464722290043,95.53274019812831,32.267405175056226,0.24606985818986063,1,-0.4237504005432129,-0.5775003433227539,-1.0318751335144043,-1.507500171661377,1.0674991607666016,3,0.05226085179488904,-1.2499952316466079,14.93000030517578,-2.2308234051297076,14.797499656677244,-1.8749900659620122,14.732500076293945,0.05226085179488904
6381,2012-01-13,15.197500228881836,15.260000228881836,15.082500457763672,15.25,2893200.0,-0.004095674905804314,3.8965299518560417,-0.20192201885339103,66.40988460089358,62.474956532777654,-0.4500025060969186,-0.5799139710008951,-0.8073878623395174,-1.3150171923726397,16.61369675384027,0.17749977111816406,0.18322995612322757,0.5198751449584957,-0.007622597292943567,1.047372887209935,0.2561262738327752,0.7836240160842163,-0.6042518936706553,85.97795639137964,24.330270997942975,0.26374887112572,1,-0.3612504005432129,-0.5150003433227539,-1.023125171661377,-1.4375,1.119998931884762,4,0.06826783127780622,1.230772390884613,15.260000228881836,-1.2499952316466079,14.93000030517578,-2.2308234051297076,14.797499656677244,0.06826783127780622
6382,2012-01-17,15.3149995803833,15.5,15.270000457763672,15.287500381469727,3606400.0,0.00773149200407075,-6.3600976577401385,-0.5237965485921889,68.08199767543307,63.61907551301657,-0.5238242297823597,-0.6516724340691731,-0.9076887233984436,-1.4168818334191347,17.732872893885553,0.30249977111816406,0.20173323135676213,0.5871245384216301,0.01730405650497069,1.1569450203382896,0.3022142974633013,0.872034779379959,-0.651826124469606,75.97398576177477,17.047580634211897,0.28491024095832934,1,-0.3749995231628418,-0.5287494659423828,-1.2181246280670166,-1.487499713897705,1.144999504089352,1,0.06709116124157877,3.8965299518560417,15.197500228881836,1.230772390884613,15.260000228881836,-1.2499952316466079,14.93000030517578,0.06709116124157877
6383,2012-01-18,15.470000267028807,15.482500076293945,15.30500030517578,15.30500030517578,4289200.0,0.010120841716773077,-1.1515128746062695,6.000173400381481,68.99007038474207,65.31600110789437,-0.6131916213913424,-0.7579125732136642,-1.0556662281905904,-1.556385294618595,19.23746963140294,0.17749977111816584,0.1960905212870987,0.6865002155303941,0.055045343462953866,1.3179550875978343,0.370772779496674,1.0022276515641142,-0.706407625824756,96.10393309916697,39.822422472662545,0.31572743603372017,1,-0.5300002098083478,-0.6837501525878888,-1.3143754005432111,-1.6425004005432111,1.247500419616701,2,0.04476406609486916,-6.3600976577401385,15.3149995803833,3.8965299518560417,15.197500228881836,1.230772390884613,15.260000228881836,0.04476406609486916
6384,2012-01-19,15.640000343322756,15.720000267028807,15.387499809265135,15.510000228881836,3418400.0,0.010989015731064367,1.2931069069049599,0.7878796636129923,79.00002561298139,67.32113854371043,-0.6816459801696162,-0.8512528291448191,-1.2142662287130026,-1.706229495440006,21.380104791847675,0.3325004577636719,0.2347140940452661,0.7801252841949484,0.12146930588651017,1.4387812625033867,0.4507972950407293,1.1094532733491675,-0.7880388190631908,89.87342688999593,31.143102970152846,0.32932798915421885,1,-0.497500419616701,-0.7437500953674334,-1.4431254863739031,-1.81250047683716,0.9800004959106463,3,0.042519178213249464,-1.1515128746062695,15.470000267028807,-6.3600976577401385,15.3149995803833,3.8965299518560417,15.197500228881836,0.042519178213249464
6385,2012-01-20,15.65999984741211,15.727499961853027,15.56999969482422,15.654999732971193,4042000.0,0.00127874064260447,1.2499982970143002,0.038462384917272975,77.41937563138866,69.44446204476958,-0.6111014781571775,-0.826811895282141,-1.2242519236975298,-1.7091053033282897,23.384104221192338,0.15750026702880682,0.26835309541675123,0.7449997901916507,0.012495048003458464,1.477504532379843,0.3787474190975555,1.111252161285746,-0.6865128991648515,89.53485793198892,31.7305294426179,0.3662523710940959,1,-0.48874998092651367,-0.7599997520446777,-1.3756248950958252,-1.8324999809265137,0.9750003814697266,4,0.03943169292417492,1.2931069069049599,15.640000343322756,-1.1515128746062695,15.470000267028807,-6.3600976577401385,15.3149995803833,0.03943169292417492
6386,2012-01-23,15.707500457763672,15.822500228881836,15.574999809265135,15.637499809265135,2738400.0,0.0030332446241634337,-1.538457400243525,13.999809269507523,82.10361725584892,71.87309587925499,-0.5419768132135658,-0.830244945780775,-1.267669653291689,-1.7443811560320945,25.413625645732342,0.247500419616701,0.3244944823179736,0.7375003814697259,-0.06008489421374463,1.5350856571531963,0.3387077436279906,1.136293019311461,-0.6133714273394908,79.18555316585481,17.988861404670786,0.3987926378417353,1,-0.43125057220458984,-0.7600002288818359,-1.4225006103515625,-1.8800005912780762,0.8675003051757812,0,0.03947152085412298,1.2499982970143002,15.65999984741211,1.2931069069049599,15.640000343322756,-1.1515128746062695,15.470000267028807,0.03947152085412298
6387,2012-01-24,15.729999542236328,15.739999771118164,15.547499656677244,15.609999656677244,2388000.0,0.0014323784063006162,1.7499948910430019,1.7142681979809358,84.71337811759116,73.42373918474703,-0.4560600706993192,-0.8104164734960406,-1.2680093727696793,-1.754440470023452,27.05080581743225,0.19250011444091975,0.3622403849031244,0.7067494869232185,-0.14543516134715517,1.5589341351935921,0.28065716278803166,1.1328418110584053,-0.5047636960897695,82.1254685444072,14.015879265795363,0.4260923241351865,1,-0.4537496566772461,-0.7824993133544922,-1.4449996948242188,-1.9024996757507324,0.9500007629394496,1,0.03734899145755133,-1.538457400243525,15.707500457763672,1.2499982970143002,15.65999984741211,1.2931069069049599,15.640000343322756,0.03734899145755133
6388,2012-01-25,15.850000381469727,15.885000228881836,15.649999618530273,15.672499656677244,2509200.0,0.007628788475879222,-1.1123574315607199,1.479174117254362,91.48269065073728,76.48567556458454,-0.4593708404226522,-0.8850234596623459,-1.3667397731923252,-1.863253179903893,28.872668078464752,0.2350006103515625,0.42003891366799095,0.7691253185272213,-0.14399876105036213,1.6822493981048048,0.3125632787384305,1.2256873583160122,-0.5172569464308179,92.96486072532863,17.608514473270105,0.4565620397887913,1,-0.44250011444091797,-0.8712501525878906,-1.5818755626678467,-2.022500514984131,0.7525005340576207,2,0.03848572166068065,1.7499948910430019,15.729999542236328,-1.538457400243525,15.707500457763672,1.2499982970143002,15.65999984741211,0.03848572166068065
6389,2012-01-26,15.8149995803833,15.94499969482422,15.732500076293945,15.899999618530273,2879600.0,-0.0022082523813277133,1.4285644219922218,-0.4788714989549873,88.53287908632548,78.52599100177129,-0.3191980758828521,-0.8119063022165172,-1.3180932077009189,-1.8144397768154175,30.478697748442933,0.2124996185302752,0.46933637132005046,0.6834995269775384,-0.2757454873482601,1.6427445413033368,0.20387701981463913,1.1631220341404376,-0.3718047865758063,67.2955718326618,-11.074949806771315,0.4796225071628994,1,-0.30124950408935547,-0.8062496185302734,-1.546874761581421,-1.6849994659423828,0.8200006484985352,3,0.05706614797395604,-1.1123574315607199,15.850000381469727,1.7499948910430019,15.729999542236328,-1.538457400243525,15.707500457763672,0.05706614797395604
6390,2012-01-27,15.762499809265135,15.899999618530273,15.734999656677244,15.8125,2678800.0,-0.0033196188751901667,-2.1428415727376864,0.588237274063457,89.74355463133399,81.11862100515356,-0.21000724883194444,-0.7060162958835612,-1.2494555722050347,-1.7416660929287975,32.25667672583216,0.16499996185302912,0.4999947331897161,0.5741247653961157,-0.39352462034102764,1.5417741511332572,0.09030007252754402,1.0579494582646873,-0.21894403525429595,54.08808351067227,-28.427438211366045,0.4838246928685711,1,-0.15499973297118963,-0.6187500953674281,-1.5162498950958234,-1.5562496185302717,0.7624998092651385,4,0.054401334835495474,1.4285644219922218,15.8149995803833,-1.1123574315607199,15.850000381469727,1.7499948910430019,15.729999542236328,0.054401334835495474
6391,2012-01-30,15.65250015258789,15.6875,15.545000076293945,15.592499732971193,2091600.0,-0.006978566725348134,1.1923045886366137,-1.2000038146826355,81.9444352462002,82.6588918463499,-0.032048691255113226,-0.5547578552421086,-1.1285350436741268,-1.6075950414604634,33.72085175788536,0.21749973297118963,0.5435266487006487,0.41987509727477956,-0.5476780090792772,1.3874282036288381,-0.06390145590224883,0.903651650451808,0.2924995422363299,26.875044703526097,-56.369423579943316,0.4837765531770289,1,-0.027500152587890625,-0.49000024795532227,-1.406250238418579,-1.3287501335144043,1.057498931884762,0,0.06276952989720974,-2.1428415727376864,15.762499809265135,1.4285644219922218,15.8149995803833,-1.1123574315607199,15.850000381469727,0.06276952989720974
6392,2012-01-31,15.72249984741211,15.824999809265135,15.609999656677244,15.692500114440918,2312800.0,0.004472109512335454,-1.2051224367030942,0.4999920527696246,82.00691265073165,84.10520765368209,-0.04265080972826141,-0.5723922448526562,-1.1774680780360178,-1.6601768817511076,35.26999068580635,0.21500015258789062,0.5510607800229366,0.43799982070922816,-0.5170994722112567,1.393099113629713,-0.03954982575101518,0.9155494671694715,0.21449985504150604,44.374985098824396,-37.02619310286774,0.4775496464602428,1,-0.05625009536743164,-0.559999942779541,-1.4762499332427979,-1.3249998092651367,1.2474994659423828,1,0.054221715617803756,1.1923045886366137,15.65250015258789,-2.1428415727376864,15.762499809265135,1.4285644219922218,15.8149995803833,0.054221715617803756
6393,2012-02-01,15.962499618530273,16.014999389648438,15.835000038146973,15.875,1950400.0,0.015264733563197908,-1.1492518618050969,2.916679912261182,83.25280082363075,84.57773823264311,-0.22958616742925564,-0.7465074578557349,-1.3872946045689858,-1.8769950083813214,36.46812431298899,0.2924995422363281,0.5802865073426453,0.6118746280670173,-0.33845750443875744,1.562206760572792,0.13670856181412994,1.0870406943199047,-0.4174995422363281,88.82981961325407,8.849969058550585,0.47516606625288765,2,-0.18249988555908203,-0.7649998664855957,-1.687499761581421,-1.5649995803833008,1.0300006866455043,2,0.04494914354219204,-1.2051224367030942,15.72249984741211,1.1923045886366137,15.65250015258789,-2.1428415727376864,15.762499809265135,0.04494914354219204
6394,2012-02-02,15.77750015258789,16.092500686645508,15.760000228881836,15.949999809265135,5885600.0,-0.011589630093248315,-2.204831348613607,-1.9714332425067917,68.38366522796723,83.57377041004074,-0.025737817951203112,-0.4887064611546812,-1.1740524649238004,-1.6627086150201702,38.620928572143875,0.3325004577636719,0.5951009265921829,0.3647501468658447,-0.5213603012208985,1.250860594952588,-0.07830507717752688,0.8078053709092163,-0.22310009002685582,42.46572001895154,-34.078393177812934,0.44305522404337133,2,0.04125022888183594,-0.5412497520446777,-1.502500295639038,-1.380000114440918,1.2749996185302734,3,0.05228970083731155,-1.1492518618050969,15.962499618530273,-1.2051224367030942,15.72249984741211,1.1923045886366137,15.65250015258789,0.05228970083731155
6395,2012-02-03,16.469999313354492,16.514999389648438,16.010000228881836,16.010000228881836,6943200.0,0.0438915641939015,-1.1956528950292737,-2.666666666666694,81.22699478392416,83.4763679131602,-0.660739244311058,-1.0958200689237962,-1.825005265913708,-2.323153467423646,40.81958119162047,0.7374992370605469,0.6157597727633188,0.967374324798584,0.034025406239749145,1.9007232433574188,0.5006998655191666,1.4340487840780014,-0.894075225830079,95.36081359291646,19.183424906378534,0.4666744592794175,2,-0.4399995803833008,-1.0224995613098145,-2.16499924659729,-2.0724992752075195,0.7475013732910156,4,0.010018270941490215,-2.204831348613607,15.77750015258789,-1.1492518618050969,15.962499618530273,-1.2051224367030942,15.72249984741211,0.010018270941490215
6396,2012-02-06,16.302499771118164,16.377500534057614,16.22249984741211,16.3125,3118000.0,-0.010169978701851767,1.2142750098773112,-0.021739671271955287,73.65271430731677,82.24740526757417,-0.4469664984255086,-0.8371551928309948,-1.610520937187232,-2.125525567501132,43.106116788396385,0.2474994659423828,0.6011923375295609,0.714749813079834,-0.18180021145044734,1.611299837610117,0.26647480081469155,1.1630248253449746,-0.6702311654663102,76.51937223974436,0.3031903060345087,0.44827501226514144,2,-0.27250003814697266,-0.8550000190734863,-1.9962499141693115,-1.9049997329711914,1.0200004577636719,0,0.013648204296024202,-1.1956528950292737,16.469999313354492,-2.204831348613607,15.77750015258789,-1.1492518618050969,15.962499618530273,0.013648204296024202
6397,2012-02-07,16.232500076293945,16.257499694824222,16.172500610351562,16.217500686645508,2974400.0,-0.004293801306976985,1.6154117025645278,-1.4999046347510967,69.03871898411782,79.75363063794978,-0.33323423188863366,-0.6840910856485181,-1.4848381045120682,-2.0297699018285247,45.28808824502342,0.12999916076660156,0.5927756225014846,0.569750118255616,-0.27502448270974256,1.4145247192209744,0.1473628177729367,0.9921374187382952,-0.5472676236022966,62.58283081167249,-10.658424280209296,0.4223873004826791,2,-0.2025003433227539,-0.7850003242492676,-1.9262502193450928,-1.8350000381469727,1.1275005340576172,1,0.029416233231752686,1.2142750098773112,16.302499771118164,-1.1956528950292737,16.469999313354492,-2.204831348613607,15.77750015258789,0.029416233231752686
6398,2012-02-08,16.22249984741211,16.252500534057614,16.15999984741211,16.1875,3518400.0,-0.0006160621490733931,-1.0555673292925078,2.3334181078331637,65.80733219841207,77.22856987262608,-0.29596176497759963,-0.5922232221571839,-1.4184452314800247,-1.9972433126500775,47.302125296162664,0.09250068664550426,0.5740587083646851,0.48849987983703613,-0.28649623941174696,1.263495999085821,0.10100182021264459,0.8759979394614277,-0.4874813785030536,61.258295712629184,-9.471006012141423,0.3874980596243922,2,-0.19250011444091797,-0.7750000953674316,-1.9162499904632568,-1.8249998092651367,1.0699996948242188,2,0.046077945629423356,1.6154117025645278,16.232500076293945,1.2142750098773112,16.302499771118164,-1.1956528950292737,16.469999313354492,0.046077945629423356
6399,2012-02-09,16.22249984741211,16.25,16.065000534057614,16.219999313354492,2190400.0,0.0,5.434670116429619,0.0714441416893733,65.43211297793648,74.52729857780412,-0.2593527083312388,-0.5169308956517185,-1.374107435900628,-1.9760051436869475,48.96889368061197,0.18499946594238637,0.5506537019076188,0.42387490272522044,-0.28123861559637575,1.1289884210468166,0.07131814356442234,0.7764316618860185,-0.4406825232586904,42.07920231148377,-25.186081773109322,0.3525567591607982,2,-0.19250011444091797,-0.7750000953674316,-1.771249771118164,-1.8249998092651367,1.0074996948242188,3,0.04746496933310196,-1.0555673292925078,16.22249984741211,1.6154117025645278,16.232500076293945,1.2142750098773112,16.302499771118164,0.04746496933310196
6400,2012-02-10,16.057500839233402,16.114999771118164,15.927499771118164,16.087499618530273,2974400.0,-0.010170997671793969,3.411812225114442,-11.996948893972645,59.02064364276688,71.98021062186709,-0.05376065793442919,-0.3047462380690735,-1.1635171410974756,-1.7879570570556957,49.57094012189545,0.2950000762939453,0.5003759676908253,0.21900086402893493,-0.4469735124806782,0.884975240538548,-0.11398632422586985,0.5519880522837415,-0.2316925911502814,28.889077268682406,-35.3453784898383,0.33298718825480644,2,0.004998683929439807,-0.6100010871887243,-1.5250008106231725,-1.6600008010864293,1.134998321533196,4,0.061964744193173216,5.434670116429619,16.22249984741211,-1.0555673292925078,16.22249984741211,1.6154117025645278,16.232500076293945,0.061964744193173216
6401,2012-02-13,16.235000610351562,16.299999237060547,16.079999923706055,16.1875,1987200.0,0.011054009767477169,1.4788953363421449,-1.5834181078333514,62.052546381859905,69.76305881421466,-0.15638934695366657,-0.42217912405154223,-1.3099927386341825,-1.9398642277350433,50.34801754684635,0.24249839782714488,0.46733476228369497,0.34462561607360875,-0.27083152854653747,0.960082760693755,0.036897043763534754,0.6523541883836828,-0.3678408937745221,82.55067922190304,19.729205930025273,0.3077285723100732,2,-0.09750080108642578,-0.6950011253356934,-1.6918754577636719,-1.8375005722045898,1.0124988555908239,0,0.06051740310175879,3.411812225114442,16.057500839233402,5.434670116429619,16.22249984741211,-1.0555673292925078,16.22249984741211,0.06051740310175879
6402,2012-02-14,16.342500686645508,16.379999160766598,16.145000457763672,16.182500839233402,2941600.0,0.006621501216661718,1.000016232975697,3.3683745583038123,61.824756280293265,67.38216497606605,-0.18628315662485306,-0.4730057532896712,-1.3828873463364086,-2.012783451652634,50.6914125358876,0.23499870300292613,0.4405110232671703,0.40075063705444336,-0.18321285472436344,0.9847141288332502,0.10876889116503818,0.6927323829438468,-0.43647058968418406,91.71303321531012,31.353506725139226,0.2919817458894038,2,-0.2050008773803711,-0.777501106262207,-1.7331254482269287,-1.9450006484985352,0.9074993133544922,1,0.05996631488821946,1.4788953363421449,16.235000610351562,3.411812225114442,16.057500839233402,5.434670116429619,16.22249984741211,0.05996631488821946
6403,2012-02-15,16.162500381469727,16.385000228881836,16.147499084472653,16.342500686645508,2773600.0,-0.0110142449204772,-1.2618844344334825,-1.125002980235106,57.800255940512905,66.20623061079336,0.02801704312322073,-0.25135195328469884,-1.1715133788178136,-1.7909143410894686,51.05700393923427,0.23750114440918324,0.4347784269581041,0.18612532615661692,-0.3610239347204178,0.7332745870336534,-0.08744930428190045,0.4596999565951343,-0.21993212694717634,51.366202232950606,-7.78069918496805,0.27357463043851815,2,0.05874919891357422,-0.5400009155273438,-1.5531251430511475,-1.765000343322754,1.152500152587887,2,0.07409127304676,1.000016232975697,16.342500686645508,1.4788953363421449,16.235000610351562,3.411812225114442,16.057500839233402,0.07409127304676
6404,2012-02-16,16.305000305175778,16.362499237060547,16.21500015258789,16.227500915527347,2722400.0,0.008816700407903832,-1.8780052102716784,-0.43055143474755514,61.704452256744794,64.03705921888454,-0.035523745036758925,-0.3599311727161698,-1.2796921484844788,-1.890890543089938,50.97238130641063,0.1999988555908203,0.4299148235974535,0.29537525177001456,-0.2465033227987803,0.8372538263388112,0.024435964485615358,0.566314539054412,-0.32808618254567357,82.51369537483976,21.788063234287037,0.2709392872843982,2,-0.1487503051757777,-0.6825008392333949,-1.6956250667571986,-1.907500267028805,1.1849994659423864,3,0.06056419617159303,-1.2618844344334825,16.162500381469727,1.000016232975697,16.342500686645508,1.4788953363421449,16.235000610351562,0.06056419617159303
6405,2012-02-17,16.27750015258789,16.375,16.209999084472653,16.332500457763672,4256800.0,-0.0016866085294802158,1.3571662125341106,-0.7096869462493267,63.9821229546111,62.96254906858391,-0.042690556958323356,-0.29913423880337575,-1.2186917025245414,-1.824666481144778,50.879203872319,0.1650009155273473,0.4016097129229017,0.23700008392334126,-0.2911960126844342,0.7651961805311167,-0.02709796438054468,0.501098132227229,-0.2683009139366881,64.75410861245216,-0.24292768663349307,0.26409804830388733,2,-0.12125015258789062,-0.5550003051757812,-1.6681249141693115,-1.880000114440918,1.1474990844726562,4,0.05851631888923703,-1.8780052102716784,16.305000305175778,-1.2618844344334825,16.162500381469727,1.000016232975697,16.342500686645508,0.05851631888923703
6406,2012-02-21,16.327499389648438,16.392499923706055,16.262500762939453,16.334999084472653,3111600.0,0.0030716778738655304,1.1224114844455517,0.13635733111382084,63.65689712183638,62.36456886166375,-0.09920291465327225,-0.31653189259046144,-1.2332741740520294,-1.8401678445799927,50.61785798928933,0.12999916076660156,0.42267170945415167,0.25599937438964915,-0.26259543526402496,0.7745941840433233,-0.003298030437186128,0.5152967792164862,-0.2879521419373994,73.7371012862108,5.878227674946274,0.2592974048268368,2,-0.16749954223632812,-0.5287494659423828,-1.568124532699585,-1.9337491989135742,1.0450000762939489,1,0.05297809238728668,1.3571662125341106,16.27750015258789,-1.8780052102716784,16.305000305175778,-1.2618844344334825,16.162500381469727,0.05297809238728668
6407,2012-02-22,16.317499160766598,16.377500534057614,16.264999389648438,16.282499313354492,2506000.0,-0.0006124776760475514,-2.2143324250680183,-4.666836215668065,58.94206839561449,61.601761772464016,-0.0847946635247041,-0.27432575495695843,-1.181682135865863,-1.7908669399115524,50.50766526701857,0.11250114440917613,0.34478969388993796,0.21662416458129385,-0.2868590615598485,0.7201073907224362,-0.035117448489277336,0.46836577765186505,-0.24942478453931471,69.38754855937182,4.008630969605747,0.2517416130705714,2,-0.15749931335448863,-0.4249992370605433,-1.5581243038177455,-1.9324994087219203,1.0799999237060547,2,0.05699404645362938,1.1224114844455517,16.327499389648438,1.3571662125341106,16.27750015258789,-1.8780052102716784,16.305000305175778,0.05699404645362938
6408,2012-02-23,16.459999084472653,16.485000610351562,16.292499542236328,16.299999237060547,1843200.0,0.008732951189522886,-1.2000217983651227,4.571444141689736,67.56756491376908,61.83903420977875,-0.2123984066424427,-0.3887124348014197,-1.2935362037412492,-1.8931579045598337,50.20769283465434,0.19250106811523438,0.2973969211725702,0.32862415313720206,-0.18467889121530945,0.8419271974897136,0.0719726309609463,0.5852756753134578,-0.3651092074400992,90.90858648910965,21.696427703853075,0.2566515221762556,2,-0.2537488937377894,-0.5499992370605433,-1.5968739986419642,-1.971249103546139,0.8875007629394567,3,0.047995198023588204,-2.2143324250680183,16.317499160766598,1.1224114844455517,16.327499389648438,1.3571662125341106,16.27750015258789,0.047995198023588204
6409,2012-02-24,16.717500686645508,16.75,16.427499771118164,16.5,4295200.0,0.015644083626697558,1.2831930106474199,1.359380587940807,58.20900243432144,61.748851853284805,-0.4384027367118115,-0.6062151480227485,-1.5082248476492026,-2.1082256440702203,49.976481864715765,0.32250022888183594,0.27464385705622263,0.5410006999969497,-0.012315560359382971,1.0943169603532805,0.26434256981878335,0.817658830175116,-0.5974042388560008,93.98161884174688,26.917253443805706,0.27665813017816565,2,-0.30250072479248047,-0.6487507820129395,-1.8543756008148193,-2.228750705718994,0.8850002288818359,4,0.035740979385118665,-1.2000217983651227,16.459999084472653,-2.2143324250680183,16.317499160766598,1.1224114844455517,16.327499389648438,0.035740979385118665
6410,2012-02-27,16.620000839233402,16.692499160766598,16.457500457763672,16.53499984741211,3229200.0,-0.0058322023871661965,1.0434879960194376,0.39080792402201,61.04351541270401,61.63673730115637,-0.2824207787958599,-0.46502148888671613,-1.3686458681471123,-1.9661926875941607,49.73277596666085,0.26000022888183594,0.2619447094192324,0.40062580108643076,-0.1505043597610829,0.9517559619339444,0.12506072066267393,0.6761908815101876,-0.44951210726705426,73.3334637505387,7.156717832611008,0.27556508042375677,2,-0.17250061035156605,-0.47250080108642933,-1.6006257534027135,-2.021250724792484,0.9349994659423757,0,0.05234650348699321,1.2831930106474199,16.717500686645508,-1.2000217983651227,16.459999084472653,-2.2143324250680183,16.317499160766598,0.05234650348699321
6411,2012-02-28,16.635000228881836,16.717500686645508,16.517499923706055,16.602500915527347,2504000.0,0.0009024903063197254,1.0253218345292476,0.38234040166043815,64.55697075720047,61.9403166874794,-0.2622965449671675,-0.4243995930284079,-1.337058671960726,-1.945340672409845,50.6675811475098,0.20000076293945312,0.25166411588669746,0.3665001869201667,-0.1456506956032122,0.8786510694435457,0.11042474565847726,0.6225756281818562,-0.4181505954727953,76.28873682554665,9.258448212195432,0.2560754412616897,2,-0.1862506866455078,-0.4875001907348633,-1.5993752479553223,-2.0325002670288086,0.6674995422363281,1,0.047490171163755646,1.0434879960194376,16.620000839233402,1.2831930106474199,16.717500686645508,-1.2000217983651227,16.459999084472653,0.047490171163755646
6412,2012-02-29,16.575000762939453,16.684999465942386,16.537500381469727,16.600000381469727,3449600.0,-0.003606820866657423,-1.9499704362090393,-0.7692352837608681,62.303706051059855,62.44070003309573,-0.18533902041954775,-0.31332242838939095,-1.230370498033924,-1.8510315196234348,51.33667190186143,0.1474990844726598,0.26750704614583043,0.2638756752014153,-0.19619447727376382,0.7239458276765962,0.033840598963823965,0.49391075143900665,-0.3154991002031373,61.74883891570987,-5.763236308403108,0.23003507623759042,2,-0.095001220703125,-0.42750072479248047,-1.4631257057189941,-1.9250006675720215,0.7599983215331996,2,0.04811455000268139,1.0253218345292476,16.635000228881836,1.0434879960194376,16.620000839233402,1.2831930106474199,16.717500686645508,0.04811455000268139
6413,2012-03-01,16.680000305175778,16.697500228881836,16.520000457763672,16.629999160766598,4008800.0,0.006334813719652832,3.1764164703238964,-2.0000762951094835,64.87807843273478,62.79332516376129,-0.23379776898612192,-0.38136531474327384,-1.2880298985972267,-1.9233571568410852,51.600093151371304,0.17749977111816406,0.2654064558769207,0.3330001831054652,-0.12449768831567454,0.7904980545266032,0.10425124739489533,0.5617491188160351,-0.3812587754583667,78.29468367606331,7.252997203146251,0.2287489357105694,3,-0.20000076293944957,-0.532500267028805,-1.5681252479553187,-2.030000209808346,0.5124988555908203,3,0.043015513559327534,-1.9499704362090393,16.575000762939453,1.0253218345292476,16.635000228881836,1.0434879960194376,16.620000839233402,0.043015513559327534
6414,2012-03-02,16.602500915527347,16.732500076293945,16.579999923706055,16.65250015258789,3018400.0,-0.004646246296793111,-2.2104882749759076,-0.9999618539003676,68.79312091152948,63.32788049230778,-0.12254711519678807,-0.25179980713046035,-1.1552165788048505,-1.8125842824962817,51.75701705224842,0.15250015258789062,0.2552527989034772,0.21425075531006144,-0.16994068914380023,0.5984421997639231,0.022155033083130604,0.40634647753699227,-0.26765870818733006,52.72751232842637,-22.669395762210314,0.19209572222693141,3,-0.09625053405762074,-0.45500087738037465,-1.409375667572025,-1.9212508201599157,0.2949981689453054,4,0.04487269331742705,3.1764164703238964,16.680000305175778,-1.9499704362090393,16.575000762939453,1.0253218345292476,16.635000228881836,0.04487269331742705
6415,2012-03-05,16.635000228881836,16.645000457763672,16.517499923706055,16.5625,2876000.0,0.001957495049682123,1.7567478400725818,-1.4500267032884222,65.32567469800301,63.51330022299296,-0.1106366951525537,-0.28596545286075425,-1.1452297287909676,-1.8166722368471504,51.05894136326683,0.1275005340576172,0.2701130773253979,0.23850002288818217,-0.1599062682006256,0.6369063139769899,0.039296877343776515,0.43770316843258783,-0.26694539812902107,54.65126594631039,-19.021137778959655,0.199203145544404,3,-0.1275005340576172,-0.4875001907348633,-1.3737502098083496,-1.923750400543213,0.4524993896484375,0,0.05816054543634608,-2.2104882749759076,16.602500915527347,3.1764164703238964,16.680000305175778,-1.9499704362090393,16.575000762939453,0.05816054543634608
6416,2012-03-06,16.524999618530273,16.667499542236328,16.452499389648438,16.510000228881836,3424000.0,-0.006612600471178731,-2.3076674785058247,0.20688747994001735,56.97893235070165,63.295173995780424,0.033889342520275534,-0.16700338402274184,-0.9947571013256713,-1.6796094247419902,50.141366546482345,0.21500015258789062,0.26158877268572667,0.11737442016601562,-0.28240359162012396,0.5171524319521552,-0.08251458572705417,0.3172634260590854,-0.12638917423768348,25.892875389132225,-43.618054828162826,0.19988900589307043,3,-0.003749847412109375,-0.3774995803833008,-1.1493747234344482,-1.8137497901916504,0.7525005340576172,1,0.062329846319059135,1.7567478400725818,16.635000228881836,-2.2104882749759076,16.602500915527347,3.1764164703238964,16.680000305175778,0.062329846319059135
6417,2012-03-07,16.709999084472653,16.747499465942386,16.477500915527347,16.545000076293945,3558400.0,0.011195126790498167,1.249990065882997,11.000381485249001,70.8571237576787,63.6606805339926,-0.10010615558361025,-0.33138595752951616,-1.1381540716511154,-1.8415052695035747,49.54574270434769,0.26999855041503906,0.25592596134093526,0.27849893569946005,-0.13407133195929433,0.6910692033582144,0.07221380187008464,0.48478406952883546,-0.2832774757234695,87.28800956906638,14.842352250305282,0.20628513382937635,3,-0.12124919891357067,-0.5299992561340297,-1.3162491321563685,-1.9987492561340297,0.4150009155273473,2,0.03545785272939228,-2.3076674785058247,16.524999618530273,1.7567478400725818,16.635000228881836,-2.2104882749759076,16.602500915527347,0.03545785272939228
6418,2012-03-08,16.969999313354492,17.0,16.739999771118164,16.75,3386000.0,0.015559559732318595,-1.1666706403134413,1.3333371865860852,73.25173962394553,65.33209577728417,-0.3130785161201324,-0.5612917881601405,-1.353720567247212,-2.0765755984613072,49.21361669388536,0.2900009155273473,0.2562688042099488,0.5011241912841804,0.036166915590431614,0.9660814669779292,0.268645553437306,0.7336028291310548,-0.5174999237060547,94.52042863911262,22.383815803575928,0.23247863784687492,3,-0.24374961853027344,-0.5899991989135742,-1.5556244850158691,-2.258749485015869,0.21500015258789418,3,0.02150853187312296,1.249990065882997,16.709999084472653,-2.3076674785058247,16.524999618530273,1.7567478400725818,16.635000228881836,0.02150853187312296
6419,2012-03-09,16.992500305175778,17.047500610351562,16.887500762939453,16.987499237060547,2396400.0,0.001325927680125405,1.7825654293959599,0.0227321987463317,75.0877380840842,66.89256496299308,-0.32683915685818477,-0.5514201055442491,-1.3339952019250632,-2.078393227441282,49.46326357854659,0.15999984741210938,0.27656396574911923,0.485125160217283,-0.019739083175601024,0.9899894036101671,0.23269303852083922,0.7375572819137268,-0.5149993896484304,90.75627019541407,16.955237235719665,0.2524321216964423,3,-0.2425003051757777,-0.5887498855590785,-1.5037505626678431,-2.2462506294250453,0.5149993896484446,4,0.01176983092534667,-1.1666706403134413,16.969999313354492,1.249990065882997,16.709999084472653,-2.3076674785058247,16.524999618530273,0.01176983092534667
6420,2012-03-12,17.052499771118164,17.09000015258789,16.877500534057614,17.004999160766598,2488000.0,0.0035309380529544576,2.469342633824366,9.498093058741249,75.26134673484412,68.08194007162014,-0.3565297992899339,-0.5618616425522589,-1.3444782720606518,-2.115673497997131,50.52845354651909,0.212499618530277,0.27031407929333184,0.4953746795654297,-0.018842225024904735,1.009591584155764,0.23826622727026248,0.7524831318605969,-0.5065988922119118,94.11759426030865,19.469552246125787,0.25710845229516777,3,-0.28125,-0.5437498092651367,-1.5249993801116943,-2.2674994468688965,0.25250053405761363,0,-0.009089616697021574,1.7825654293959599,16.992500305175778,-1.1666706403134413,16.969999313354492,1.249990065882997,16.709999084472653,-0.009089616697021574
6421,2012-03-13,17.217500686645508,17.219999313354492,17.014999389648438,17.114999771118164,3183600.0,0.009676054405044265,2.8140170333569907,2.157886283327818,78.30193206000874,69.85952073928112,-0.48077192638485755,-0.6845809036588903,-1.4616184472081954,-2.260118182718159,51.33718735130096,0.2049999237060547,0.27740514984940745,0.6112505912780755,0.04184521467434266,1.1806559678818083,0.32654790297620906,0.8959532795799419,-0.5954259094238274,99.66348389218128,23.344150426530646,0.2847026883018669,3,-0.38125133514404297,-0.6437511444091797,-1.4787509441375732,-2.2212510108947754,-0.03499984741210582,1,-0.007550519118960652,2.469342633824366,17.052499771118164,1.7825654293959599,16.992500305175778,-1.1666706403134413,16.969999313354492,-0.007550519118960652
6422,2012-03-14,17.322500228881836,17.367500305175778,17.162500381469727,17.21500015258789,3496000.0,0.006098419517867049,1.0759461886873014,1.0487718645329365,77.77781872998249,71.2928252167531,-0.5236559220036696,-0.7508957258141251,-1.5138907479193282,-2.340069799120272,52.12024315242123,0.20499992370605113,0.29208843149436703,0.6672501564025879,0.028915589478380355,1.3055847233267954,0.3480828729404841,0.9864174398646917,-0.604757525878906,92.8286792039909,17.596570763065728,0.31916728346210343,3,-0.41250038146972656,-0.6750001907348633,-1.5837504863739014,-2.3262505531311035,-0.09250068664550781,2,-0.002597781827066492,2.8140170333569907,17.217500686645508,2.469342633824366,17.052499771118164,1.7825654293959599,16.992500305175778,-0.002597781827066492
6423,2012-03-15,17.360000610351562,17.399999618530273,17.177499771118164,17.327499389648438,3532800.0,0.0021648365405821934,2.955579668373402,0.30233672220152236,74.10884137569765,71.88346082388288,-0.5079732226152807,-0.7315915720046036,-1.4956902997469879,-2.3548042280494936,52.95506148580387,0.22249984741210938,0.3041102706517478,0.6448755264282227,-0.022824069521899304,1.3125751223783446,0.31102572845316345,0.9787253244032819,-0.5253015389575211,92.34467401620799,18.679378168900257,0.3338497979750604,3,-0.43375110626220703,-0.6962509155273438,-1.621250867843628,-2.36375093460083,-0.1100006103515625,3,-0.013536901042009997,1.0759461886873014,17.322500228881836,2.8140170333569907,17.217500686645508,2.469342633824366,17.052499771118164,-0.013536901042009997
6424,2012-03-16,17.292499542236328,17.34749984741211,17.219999313354492,17.3125,4586000.0,-0.0038883102385943724,1.833340397575552,-0.6153755868544601,75.81569371124002,73.04901849202034,-0.37135477310606646,-0.6180015645000019,-1.36873934215199,-2.267812202720787,53.83499443926094,0.1400012969970703,0.3253891034806422,0.5279994964599624,-0.15780533358880788,1.2138043265087326,0.18509708143557901,0.8709019114843457,-0.3447403614150417,79.42578666861371,5.482290283486066,0.3429024150243849,3,-0.36625003814697266,-0.6287498474121094,-1.5537497997283936,-2.2962498664855957,-0.029998779296875,4,-0.0062165724527779576,2.955579668373402,17.360000610351562,1.0759461886873014,17.322500228881836,2.8140170333569907,17.217500686645508,-0.0062165724527779576
6425,2012-03-19,17.229999542236328,17.287500381469727,17.120000839233402,17.217500686645508,3363600.0,-0.0036142837446573317,1.627432794291386,-0.6249284760633226,72.03700537872186,74.7221377173559,-0.24091282431441385,-0.5064498550309722,-1.2507226881984685,-2.18782302235957,54.443671419056514,0.17249870300292613,0.33395013523751516,0.41787452697753835,-0.2577487547310042,1.093497808686081,0.08006288612326529,0.7556861678318114,-0.1917922738732436,55.84416227811604,-17.067266742439394,0.33781164085427184,3,-0.29124927520751953,-0.5662498474121094,-1.4912497997283936,-2.2337498664855957,0.10000038146972656,0,0.016105638999446947,1.833340397575552,17.292499542236328,2.955579668373402,17.360000610351562,1.0759461886873014,17.322500228881836,0.016105638999446947
6426,2012-03-20,17.192499160766598,17.204999923706055,17.084999084472653,17.182500839233402,1498800.0,-0.0021764586457361235,5.85722070844707,0.7999389592547345,73.25792069747834,74.98889293288921,-0.11037765253241005,-0.42248415939061346,-1.154659551429937,-2.1279640733993457,54.9455175715261,0.14500045776367543,0.3449698757946358,0.33712415695190145,-0.31831922895405285,0.9925675428578558,0.009402463998924304,0.6648458499048786,0.20750045776367543,34.12695048773508,-38.5359963502407,0.3277216929529773,3,-0.12249946594237926,-0.45249938964843395,-1.4374995231628382,-2.0787496566772425,0.3250007629394567,1,0.006543617850853778,1.627432794291386,17.229999542236328,1.833340397575552,17.292499542236328,2.955579668373402,17.360000610351562,0.006543617850853778
6427,2012-03-21,17.247499465942386,17.297500610351562,17.142499923706055,17.142499923706055,1737200.0,0.0031990872683187455,-1.9524069028156221,10.50171690195364,72.21128163170268,74.87328648930668,-0.09064801834331249,-0.4260843748020555,-1.1535220705113254,-2.163052838785511,55.55578820830579,0.1550006866455078,0.3675257652102921,0.34562444686890004,-0.2804468111386953,0.9716957048764954,0.032588817865100594,0.6586600758726995,0.14620014190673558,51.58733522655192,-19.522050553560213,0.31303562900379805,3,-0.10874938964844105,-0.4749994277954137,-1.4087498188018834,-2.0862498283386266,0.42000007629394176,2,-0.003768582619024463,5.85722070844707,17.192499160766598,1.627432794291386,17.229999542236328,1.833340397575552,17.292499542236328,-0.003768582619024463
6428,2012-03-22,17.25,17.295000076293945,17.112499237060547,17.177499771118164,1869200.0,0.0001449795121055697,1.2461589023087667,0.690481380563101,76.92296711279714,75.07720082583033,-0.05504180117055668,-0.3861642708893811,-1.1007937738545301,-2.1562428862901726,55.85005139727037,0.18250083923339844,0.41692317775870436,0.3086249351501458,-0.2994897326948909,0.9167396029951824,0.004567601227627449,0.6126822690726641,0.1375255973815932,62.85730893871848,-10.140324499074957,0.3040573339225189,3,-0.11124992370605469,-0.47625064849853516,-1.3987503051757812,-1.9562501907348633,0.32250022888183594,3,-0.0011594468268795177,-1.9524069028156221,17.247499465942386,5.85722070844707,17.192499160766598,1.627432794291386,17.229999542236328,-0.0011594468268795177
6429,2012-03-23,17.315000534057614,17.334999084472653,17.142499923706055,17.22249984741211,1698800.0,0.0037681469018906455,1.9056962298646423,1.2758675120359406,77.53027808580082,75.32930430926997,-0.07765059690667186,-0.42594488220898086,-1.1129430119160482,-2.209863715998692,55.642433313766894,0.192499160766598,0.43662663067139107,0.34375047683715465,-0.2766385920154093,0.9641395456897186,0.0335559424108709,0.6539450112634384,0.06647453306580076,92.00057983398438,15.993127578347611,0.31019453442628236,3,-0.10750102996825817,-0.5100011825561488,-1.3931260108947718,-2.021250724792477,0.37249946594238637,4,-0.0037540012736217987,1.2461589023087667,17.25,-1.9524069028156221,17.247499465942386,5.85722070844707,17.192499160766598,-0.0037540012736217987
6430,2012-03-26,17.489999771118164,17.489999771118164,17.389999389648438,17.397499084472653,3057600.0,0.010106799402999522,1.1621543600635091,1.0000000000000768,87.11530335575176,76.30856778657476,-0.20569512893947106,-0.5611969546082705,-1.2426062788261945,-2.3648056323427724,55.557462480278666,0.17499923706055043,0.4370295475108641,0.4752497673034668,-0.16318131623430432,1.113680850841238,0.15603422553457946,0.7944653090723541,-0.40500068664551137,100.0,16.92414744676205,0.31921554176888606,3,-0.2025003433227539,-0.6400003433227539,-1.6006250381469727,-2.1962499618530273,-0.03249931335449219,0,-0.013007376281067073,1.9056962298646423,17.315000534057614,1.2461589023087667,17.25,-1.9524069028156221,17.247499465942386,-0.013007376281067073
6431,2012-03-27,17.424999237060547,17.5,17.397499084472653,17.5,2083600.0,-0.003716439960448459,1.7333299425259072,-0.8108130399818234,80.2965108573016,76.58842246738797,-0.12087710149803854,-0.4574297510241436,-1.1300754869397238,-2.2729764254550027,55.42655326526569,0.1025009155273473,0.43322946192808587,0.3707492828369148,-0.2665083780491493,1.0080069437229788,0.052120452393882744,0.6893781132799468,-0.3319001388549836,80.64500251031197,-1.8196344133128548,0.3186288304430314,3,-0.13249969482421875,-0.5437488555908203,-1.4856243133544922,-2.13124942779541,-0.1574993133544922,1,-0.005451897705248787,1.1621543600635091,17.489999771118164,1.9056962298646423,17.315000534057614,1.2461589023087667,17.25,-0.005451897705248787
6432,2012-03-28,17.372499465942386,17.440000534057614,17.297500610351562,17.4375,1915200.0,-0.0030128994787271823,3.07133320617998,0.8666649712628589,70.69401732199465,76.20899757253208,-0.0676535752880234,-0.360608571610598,-1.0334634737898085,-2.1922039229085826,54.99526248869914,0.14249992370605113,0.4247806593144432,0.27837457656860565,-0.3318479980967979,0.8885971512340092,-0.02673671076409434,0.5834858639013056,-0.2631243316650469,67.09670115474442,-13.271120831778447,0.30511128733270093,3,-0.07999992370605824,-0.4899997711181676,-1.3931245803833043,-2.0787496566772496,-0.49499893188477273,2,0.008346551286297688,1.7333299425259072,17.424999237060547,1.1621543600635091,17.489999771118164,1.9056962298646423,17.315000534057614,0.008346551286297688
6433,2012-03-29,17.397499084472653,17.424999237060547,17.272499084472653,17.295000076293945,2279200.0,0.001439034065263689,-1.0677847749343232,-1.5768948619384686,70.76911941343788,75.64826709499852,-0.09697233148567008,-0.3468837992496283,-1.0181477535715118,-2.1946058528359025,54.60934997916248,0.15250015258789418,0.39427484495127985,0.26749925613403036,-0.3242975727290123,0.859296084997073,-0.028399158297492733,0.5633976705655535,-0.27249895556640524,71.32842135589684,-7.406206310913319,0.2958984144315215,3,-0.10499954223632457,-0.5012493133544886,-1.3712491989135707,-2.103749275207516,-0.6324996948242152,3,0.015519498317126068,3.07133320617998,17.372499465942386,1.7333299425259072,17.424999237060547,1.1621543600635091,17.489999771118164,0.015519498317126068
6434,2012-03-30,17.34749984741211,17.5,17.344999313354492,17.5,2532800.0,-0.0028739324438400438,1.0327938564674688,-1.4878207633190563,65.28494541832129,74.89803821050957,-0.042857793438912495,-0.2510825119689244,-0.9330634073607484,-2.1209525433336225,54.202558522458766,0.1550006866455078,0.35606217393183215,0.18025007247924663,-0.36358843808163854,0.7240885830401318,-0.09166918280119418,0.45216932775968743,-0.2074997236621101,32.96723565512026,-42.01132715856093,0.2719192552804419,3,-0.05500030517578125,-0.38374996185302734,-1.289374828338623,-2.0537500381469727,-0.7124996185302734,4,0.012970190716173446,-1.0677847749343232,17.397499084472653,3.07133320617998,17.372499465942386,1.7333299425259072,17.424999237060547,0.012970190716173446
6435,2012-04-02,17.602500915527344,17.635000228881836,17.319999694824222,17.329999923706055,2612800.0,0.014699586128157582,-1.153839131427109,-1.7868899617279936,68.24641807909617,74.34120458624488,-0.2676042263827263,-0.45311592917342836,-1.149937595123042,-2.3514947038724756,54.422496741358486,0.31500053405761363,0.33377315948413155,0.38687610626220703,-0.12902119964224568,0.9027734121666597,0.12892745330998068,0.6448247592144334,-0.4481007967273456,91.03470048143967,18.386365400081914,0.2579486529522256,4,-0.22875118255615234,-0.558751106262207,-1.360625982284546,-2.191250801086426,-1.0325012207031214,0,0.004828807274634306,1.0327938564674688,17.34749984741211,-1.0677847749343232,17.397499084472653,3.07133320617998,17.372499465942386,0.004828807274634306
6436,2012-04-03,17.555000305175778,17.667499542236328,17.40999984741211,17.612499237060547,2714000.0,-0.0026985148632865386,2.074631624496117,-0.21100448662762294,61.654100833876555,73.16818449759755,-0.18246320270222327,-0.3420298028676605,-1.0656072929098208,-2.282876263457558,55.2049951869678,0.25749969482421875,0.31326076170135764,0.2878754615783663,-0.13499197965440501,0.7107429028111376,0.07644174096198242,0.4993091821947502,-0.37176417977087084,71.51921349725181,1.3647505872313417,0.21143372061638527,4,-0.1650009155273402,-0.4950008392333949,-1.2575001716613734,-2.1437501907348597,-0.9375,1,-0.005553964438460346,-1.153839131427109,17.602500915527344,1.0327938564674688,17.34749984741211,-1.0677847749343232,17.397499084472653,-0.005553964438460346
6437,2012-04-04,17.302499771118164,17.469999313354492,17.299999237060547,17.427499771118164,3490400.0,-0.014383396734158338,-1.6153643005956748,2.173953426656802,47.62883808582964,69.91328127237892,0.08790358861241643,-0.045181117494010437,-0.7791771205039595,-2.0017298503995917,55.47933469924511,0.2550010681152308,0.2961261202894896,0.005749893188475852,-0.3259727452002821,0.3374725315772338,-0.16011142600590134,0.17161121238285304,-0.08052257236674265,7.595101741239109,-57.28413668195056,0.1658613191943784,4,0.10249996185302734,-0.24250030517578125,-1.0043749809265137,-1.891249656677246,-0.6625003814697266,2,-0.0020228202788670213,2.074631624496117,17.555000305175778,-1.153839131427109,17.602500915527344,1.0327938564674688,17.34749984741211,-0.0020228202788670213
6438,2012-04-05,17.334999084472653,17.387500762939453,17.184999465942386,17.184999465942386,3644800.0,0.001878301620251266,-1.700024159810871,-1.1999969482421307,51.80464890256729,67.05487802979742,0.07680637289841385,-0.051577934332527775,-0.7805381725946319,-2.0064606924611645,54.834991815227795,0.20250129699706676,0.281456889865229,0.019999217987056284,-0.27405605630074703,0.3140544922748596,-0.1270284191568436,0.16702685513095616,0.3325004577636754,31.087998924768197,-30.63132790534871,0.1470276371439011,4,0.09125041961670277,-0.2749996185302699,-1.0212492942810023,-1.9237489700317347,-0.8249988555908168,3,-0.026391610878412464,-1.6153643005956748,17.302499771118164,2.074631624496117,17.555000305175778,-1.153839131427109,17.602500915527344,-0.026391610878412464
6439,2012-04-09,17.192499160766598,17.232500076293945,17.075000762939453,17.142499923706055,1997600.0,-0.008220359459591542,1.4230464508935121,0.33332909477002887,48.5089330540441,62.76528132960768,0.2236178818576633,0.11243842481932731,-0.6067854926311149,-1.8405312174288468,53.79156724722429,0.2599983215331996,0.2624400378991858,-0.1325006484985387,-0.3919437258546381,0.12694242885756069,-0.26222218717658663,-0.0027791098204907883,0.46535037994384965,19.830994076744187,-40.87043820238239,0.12972153867804914,4,0.17875099182129262,-0.1324996948242152,-0.8787493705749476,-1.78124904632568,-0.6474990844726527,0,-0.024865481575460424,-1.700024159810871,17.334999084472653,-1.6153643005956748,17.302499771118164,2.074631624496117,17.555000305175778,-0.024865481575460424
6440,2012-04-10,16.897499084472653,17.170000076293945,16.887500762939453,17.117500305175778,3700000.0,-0.017158650033099132,-1.3541818991004289,-4.400091554131693,40.26403221968599,58.31722814765038,0.475764919382236,0.41658960728904404,-0.28162373912900307,-1.5221820200061877,52.21139038264304,0.3049983978271449,0.23027491209981577,-0.41975069046020863,-0.7195840521122641,-0.1199173288081532,-0.5696673712862363,-0.2698340096341809,0.7370365051269552,1.2818381000817074,-60.187665441110106,0.14991668082602813,4,0.3800010681152379,0.16250038146973012,-0.5706238746643031,-1.4862489700317347,-0.40749931335448863,1,-0.015534775547467294,1.4230464508935121,17.192499160766598,-1.700024159810871,17.334999084472653,-1.6153643005956748,17.302499771118164,-0.015534775547467294
6441,2012-04-11,17.087499618530273,17.129999160766598,16.987499237060547,17.022499084472653,2178000.0,0.011244299118336132,-1.111106401616246,-0.29545533361078047,45.151524259140075,55.47917336288877,0.26022039624599813,0.2280421940802846,-0.43508674447394924,-1.6896071865421902,50.27575975224023,0.2325000762939453,0.19419406834333586,-0.22325010299682546,-0.5374794702716734,0.0909792642780225,-0.38036478663424944,-0.06613541935940148,0.502213881469725,34.33465292717348,-27.212328395361894,0.15711468363742312,4,0.1900005340576172,-0.027500152587890625,-0.7599997520446777,-1.6762495040893555,-0.7549991607666016,2,-0.03028529248040812,-1.3541818991004289,16.897499084472653,1.4230464508935121,17.192499160766598,-1.700024159810871,17.334999084472653,-0.03028529248040812
6442,2012-04-12,17.27750015258789,17.297500610351562,17.09000015258789,17.174999237060547,2135600.0,0.01111927071246721,1.9122497055359247,1.5769242055223762,50.74830285038096,53.25463818921578,0.06182905030594554,0.036361798805053525,-0.587845246959759,-1.851187595874027,48.21733001190646,0.21000099182128906,0.12924655149645403,-0.030999565124510298,-0.3455189684397695,0.2835198381907489,-0.1882592667821399,0.1262601365331193,0.2700805831884736,77.9998779296875,15.932145187132583,0.15725970165762973,4,0.0,-0.2049999237060547,-0.9431252479553223,-1.731250286102295,-1.125,3,-0.03819996189166608,-1.111106401616246,17.087499618530273,-1.3541818991004289,16.897499084472653,1.4230464508935121,17.192499160766598,-0.03819996189166608
6443,2012-04-13,17.125,17.235000610351562,17.120000839233402,17.217500686645508,2475200.0,-0.008826517218409546,-1.2439196858892914,-0.9024376628209899,45.0649241272028,51.007969156869294,0.19177769888565876,0.17955971828826023,-0.406844371567324,-1.6679515699741465,45.99072502229901,0.15749931335448863,0.07753016072858898,-0.17174968719482564,-0.49558856905076354,0.15208919466111226,-0.33366912812279637,-0.009830246266854914,0.382975937406151,57.92666474381042,-0.3401092108750845,0.16191944092796898,4,0.15250015258789062,0.0787496566772461,-0.7406251430511475,-1.559999942779541,-0.629999160766598,4,-0.028321203524178884,1.9122497055359247,17.27750015258789,-1.111106401616246,17.087499618530273,-1.3541818991004289,16.897499084472653,-0.028321203524178884
6444,2012-04-16,17.184999465942386,17.227500915527347,17.052499771118164,17.165000915527347,2514400.0,0.0035036184491903377,2.3333091133676724,-0.21619894014062727,41.57458359765728,48.04443199226497,0.11879615227120865,0.11709732178792365,-0.43109429431843793,-1.6967538182942512,43.5012272445731,0.17500114440918324,0.048011815841608296,-0.10637521743774059,-0.4340568461586791,0.22130641128319795,-0.27021603179820985,0.05746559692272868,0.2857479609957636,72.56068627359849,18.76434906220446,0.16384081436046855,4,0.09250068664550426,0.08750057220458629,-0.631874561309818,-1.4949994087219274,-0.6274986267089844,0,-0.039278397325427816,-1.2439196858892914,17.125,1.9122497055359247,17.27750015258789,-1.111106401616246,17.087499618530273,-0.039278397325427816
6445,2012-04-17,17.507499694824222,17.610000610351562,17.192499160766598,17.25,3526800.0,0.018766379918775833,-1.2416102571454668,12.875917978064079,51.99517328034283,46.97121781965011,-0.24428650883633196,-0.1934664697427948,-0.7356851543413292,-1.9835495574943263,42.20753345820476,0.42500114440917613,0.022733861286258872,0.20225000381470082,-0.13775780799732829,0.5422578156267299,0.032246097908686266,0.37225390972071537,-0.6199989318847692,83.53402579894042,31.7651384288663,0.17000390590601444,4,-0.2587490081787145,-0.23499965667724965,-0.9306244850158727,-1.793749332427982,-0.8325004577636754,1,-0.054976417838511926,2.3333091133676724,17.184999465942386,-1.2439196858892914,17.125,1.9122497055359247,17.27750015258789,-0.054976417838511926
6446,2012-04-18,17.305000305175778,17.512500762939453,17.299999237060547,17.392499923706055,2807200.0,-0.011566436851534578,-3.35892720906121,-0.339804746526038,48.478035177776725,47.06557305208867,-0.09049554722503572,0.01886034877954401,-0.5118603670177748,-1.7429273701068801,41.12531505555484,0.21250152587890625,0.0020048345254508604,-0.005874443054203482,-0.3417252204417984,0.32997633433339146,-0.17379983174799918,0.16205094563959221,-0.4030495452880807,45.29150743608189,-4.351033220354857,0.16792538869379667,4,-0.056249618530269885,-0.027500152587887072,-0.665000438690182,-1.5700001716613734,-0.5650005340576136,2,-0.047096244997687386,-1.2416102571454668,17.507499694824222,2.3333091133676724,17.184999465942386,-1.2439196858892914,17.125,-0.047096244997687386
6447,2012-04-19,17.182500839233402,17.417499542236328,17.072500228881836,17.242500305175778,2382400.0,-0.007078847950423683,-1.4642747665206641,0.6857111716620163,45.356410461331244,46.349102114173554,0.014742307106519803,0.14360321598737258,-0.36676262975502283,-1.5783991200059138,39.313382191449534,0.3449993133544922,-0.049158482781955115,-0.12512397766112926,-0.4647931604423867,0.2145452051201282,-0.294958569051758,0.04471061372949947,-0.26638908233642766,23.318542137801664,-22.606778608906517,0.16983459139062868,4,0.06624984741210582,0.09499931335448863,-0.4775013923645055,-1.382501125335697,-0.39000129699707387,3,-0.049468956202748715,-3.35892720906121,17.305000305175778,-1.2416102571454668,17.507499694824222,2.3333091133676724,17.184999465942386,-0.049468956202748715
6448,2012-04-20,17.229999542236328,17.40250015258789,17.184999465942386,17.282499313354492,2612000.0,0.0027643649459030417,-2.0526428504505048,0.8750039736784582,47.45945286106418,46.23249320384245,-0.0550008276176186,0.0996377829671502,-0.39032280836842403,-1.5833258116060893,37.64962412905944,0.21999931335448863,-0.09037891102424211,-0.07662525177001811,-0.41712551625765215,0.26387501271761593,-0.2468753840138369,0.09362488047380069,-0.30001000827026303,31.83847603928961,-15.076332330457,0.1702501322438173,4,0.018751144409179688,0.0475006103515625,-0.4512495994567871,-1.3562493324279803,-0.3249988555908203,4,-0.0625362401784827,-1.4642747665206641,17.182500839233402,-3.35892720906121,17.305000305175778,-1.2416102571454668,17.507499694824222,-0.0625362401784827
6449,2012-04-23,17.25,17.27750015258789,16.969999313354492,17.137500762939453,3299200.0,0.0011607927042971422,2.6716618460907786,-2.142851952770209,41.51622096055115,46.37162528616081,-0.07374176128585574,0.07854500810101328,-0.38565877416033345,-1.5667522853526012,35.42712885280914,0.30750083923339844,-0.09659940963977931,-0.0533747673034668,-0.39477806450185327,0.28802852989491967,-0.2240764159026618,0.11732688129572821,-0.30641024450622467,43.75001862641375,2.3162741170666123,0.17070164859919373,4,0.039999961853027344,0.027500152587890625,-0.4550004005432129,-1.3600001335144043,-0.5750007629394531,0,-0.04376806729081728,-2.0526428504505048,17.229999542236328,-1.4642747665206641,17.182500839233402,-3.35892720906121,17.305000305175778,-0.04376806729081728
6450,2012-04-24,17.262500762939453,17.395000457763672,17.194999694824222,17.302499771118164,2395600.0,0.0007246819095334534,-1.2857080576778976,-0.3555491505883151,42.839666883937994,46.11475224447169,-0.032432810037665405,0.05072753584783385,-0.36752203176889253,-1.5411173711011141,32.86565381110689,0.20000076293944957,-0.1122637994028004,-0.029499053955078125,-0.3596970826090029,0.30069897469884665,-0.19459806828204051,0.13559996037188426,-0.30558279034852376,53.91717382667609,15.61615541684008,0.1650990143269621,4,0.02749919891357422,0.0149993896484375,-0.467501163482666,-1.3725008964538574,-0.4050006866455078,1,-0.04083996481086927,2.6716618460907786,17.25,-2.0526428504505048,17.229999542236328,-1.4642747665206641,17.182500839233402,-0.04083996481086927
6451,2012-04-25,17.329999923706055,17.450000762939453,17.264999389648438,17.377500534057614,2074000.0,0.003910161203961593,-1.0845028045818916,1.187544704591967,50.74024709815743,46.11385716089129,-0.06919211412315818,-0.02556434912081329,-0.40868988568474407,-1.5784032866948188,30.21662834601416,0.1875,-0.11121952749536845,0.042750072479247336,-0.28208184356325106,0.36758198852174573,-0.11966588554200186,0.20516603050049653,-0.3600202983599132,74.99990065922539,31.45924516223497,0.16241595802124995,4,-0.039999961853027344,-0.05249977111816406,-0.528749942779541,-1.440000057220459,-0.9349994659423828,2,-0.03779576973624332,-1.2857080576778976,17.262500762939453,2.6716618460907786,17.25,-2.0526428504505048,17.229999542236328,-0.03779576973624332
6452,2012-04-26,17.517499923706055,17.565000534057614,17.25,17.260000228881836,2561600.0,0.010819388391543727,-1.2702728709876712,-5.42097654995222,54.53418491956915,47.165997248931994,-0.2448126335096461,-0.21254140325401494,-0.570602496923442,-1.7334547356833099,28.414412061391747,0.31500053405761363,-0.06504900061610286,0.22300004959106445,-0.11600663173083348,0.5620067309129624,0.05349670893011549,0.3925033902520134,-0.5347198786598035,92.01672052110636,44.96346042451493,0.16950334066094966,4,-0.22749996185302734,-0.23999977111816406,-0.6125001907348633,-1.627500057220459,-0.9149990081787074,3,-0.04438419614523392,-1.0845028045818916,17.329999923706055,-1.2857080576778976,17.262500762939453,2.6716618460907786,17.25,-0.04438419614523392
6453,2012-04-27,17.667499542236328,17.725000381469727,17.52750015258789,17.52750015258789,2679200.0,0.00856284396652307,-1.8214441416893732,0.5436875944416462,61.757443622227676,49.40853725166204,-0.34616941141403146,-0.35971911031907666,-0.6869413258566368,-1.8507222478634908,26.908422912396112,0.20750045776367188,-0.03372468308968379,0.3594996452331536,-0.016286175662326485,0.7352854661286337,0.17160673478541355,0.5473925556808936,-0.6721750858839712,92.38400557803949,40.156990263200086,0.1878929104477407,4,-0.31999969482421875,-0.3612489700317383,-0.7118744850158691,-1.684999942779541,-0.8850002288818359,4,-0.04952596703954659,-1.2702728709876712,17.517499923706055,-1.0845028045818916,17.329999923706055,-1.2857080576778976,17.262500762939453,-0.04952596703954659
6454,2012-04-30,17.572500228881836,17.672500610351562,17.542499542236328,17.622499465942386,1804400.0,-0.005377066127970398,-1.3636426688861145,-0.35713896457768207,68.54401002721649,51.24729689020356,-0.21280089112708112,-0.26034718475375485,-0.5632850119601756,-1.722891591439506,25.091356541697767,0.13000106811523438,-0.028281821023590226,0.25325031280517507,-0.14055436521159237,0.6470549908219425,0.056347973796789574,0.45015265181356057,-0.5479887355247826,71.2264235819959,12.036544194453086,0.19690233900838458,4,-0.22500038146972656,-0.2662496566772461,-0.6162505149841309,-1.5650005340576172,-0.45499992370605824,0,-0.03798546214495069,-1.8214441416893732,17.667499542236328,-1.2702728709876712,17.517499923706055,-1.0845028045818916,17.329999923706055,-0.03798546214495069
6455,2012-05-01,17.6875,17.934999465942386,17.592500686645508,17.662500381469727,3764400.0,0.0065443032932304135,-3.151525310090556,-0.4999999999999645,67.19201732247146,53.32662823961408,-0.3347891331539081,-0.38857497567796173,-0.6468140821268342,-1.804656765318116,23.077165655541553,0.3624992370605504,0.007171859599750974,0.36400012969970774,-0.04424537033909104,0.7722456297385065,0.15987737968030657,0.5681228797191089,-0.634968951118438,63.86866293364337,1.471365019365102,0.20412275001939975,5,-0.2350006103515625,-0.27624988555908203,-0.6812505722045898,-1.6225004196166992,-0.5699996948242223,1,-0.05724385938880305,-1.3636426688861145,17.572500228881836,-1.8214441416893732,17.667499542236328,-1.2702728709876712,17.517499923706055,-0.05724385938880305
6456,2012-05-02,17.457500457763672,17.492500305175778,17.0,17.0,4982800.0,-0.013003507688272964,-1.1530046443371451,18.300297550926985,55.042036561336616,54.40280891739246,-0.09038777605417891,-0.17523899340983107,-0.38897946749444046,-1.542103307481156,19.989759745449902,0.6875,0.04301153752642506,0.1388755798339858,-0.2599501279144327,0.5377012875824043,-0.06053727404022524,0.33828843370819683,0.4774990081787145,48.93055819048591,-11.018349424461576,0.19941285387420962,5,-0.005001068115234375,-0.046250343322753906,-0.3887510299682617,-1.3475008010864258,-0.18250083923339844,2,-0.03436920324999304,-3.151525310090556,17.6875,-1.3636426688861145,17.572500228881836,-1.8214441416893732,17.667499542236328,-0.03436920324999304
6457,2012-05-03,17.267499923706055,17.459999084472653,17.252500534057614,17.422500610351562,2553600.0,-0.010883604701446226,-1.2432340478177977,-0.3387989760779115,53.909470619447355,55.11947755721282,0.12621019536667433,0.012653761510300399,-0.17245539836250146,-1.317568880205922,17.637380924595092,0.20749855041503906,0.026680634832853656,-0.04937496185302592,-0.4488052751015523,0.3500553513955005,-0.24909011847728735,0.1503401947712355,0.6674995422363317,28.6096338500516,-30.289913976396953,0.1997151566242625,5,0.1849994659423828,0.14375019073486328,-0.18062496185302734,-1.052499771118164,-0.1550006866455078,3,-0.05052841869392766,-1.1530046443371451,17.457500457763672,-3.151525310090556,17.6875,-1.3636426688861145,17.572500228881836,-0.05052841869392766
6458,2012-05-04,16.877500534057614,17.15999984741211,16.877500534057614,17.104999542236328,3022400.0,-0.02258574729240459,-1.4835212743659147,1.4677290346397818,42.85715551585766,55.268470285580214,0.5151195494457141,0.38643380125494886,0.235488655917667,-0.9016191223701497,16.292865882331547,0.38999938964844105,0.024052468684860884,-0.41649942398071715,-0.8613749997054754,0.028376151744041067,-0.6389372118430963,-0.19406163611833804,1.0387989425659256,0.0,-54.809809763104305,0.2224377878623798,5,0.5287494659423864,0.5287494659423864,0.2099990844726598,-0.5862503051757777,0.3974990844726598,4,-0.016293859269939648,-1.2432340478177977,17.267499923706055,-1.1530046443371451,17.457500457763672,-3.151525310090556,17.6875,-0.016293859269939648
6459,2012-05-07,16.764999389648438,16.905000686645508,16.725000381469727,16.815000534057614,2808400.0,-0.006665746754512369,-1.7692533415496574,0.2197862083420476,30.88799600953614,53.94050685509111,0.6164105556647179,0.4904091312123775,0.3566958556094022,-0.7593270452835839,15.762656420703436,0.18000030517578125,0.036717452569011044,-0.5076255798339844,-1.0103537593353877,-0.0048974003325810145,-0.758989669584686,-0.2562614900832827,1.1097481292724645,3.305705656475207,-45.89319538519006,0.2513640897507009,5,0.5650005340576172,0.5650005340576172,0.3293752670288086,-0.37999916076660156,0.35000038146972656,0,0.0010438368233320894,-1.4835212743659147,16.877500534057614,-1.2432340478177977,17.267499923706055,-1.1530046443371451,17.457500457763672,0.0010438368233320894
6460,2012-05-08,16.635000228881836,16.735000610351562,16.47249984741211,16.729999542236328,4943600.0,-0.00775420014908379,3.99994550507711,1.899942780850793,32.085530952645655,51.86776061670091,0.7241949094353402,0.6321445934668262,0.49721316244083624,-0.6002299598978347,16.526995686671476,0.2924995422363281,0.03633277768034304,-0.6244997978210449,-1.1794573219367521,-0.06954227370533772,-0.9019785598788985,-0.3470210357631913,1.1707624617919947,15.93140279819144,-32.36709388953393,0.27747876205785443,5,0.5687494277954102,0.5687494277954102,0.49312448501586914,-0.2325000762939453,0.797500610351566,1,0.029005113895713697,-1.7692533415496574,16.764999389648438,-1.4835212743659147,16.877500534057614,-1.2432340478177977,17.267499923706055,0.029005113895713697
6461,2012-05-09,16.569999694824222,16.649999618530273,16.360000610351562,16.442499160766598,3513200.0,-0.003907456156493461,1.0173817279560546,-1.3421205854599498,33.10339892514865,49.48656217287641,0.748796077067091,0.6918594780037921,0.5717098429251841,-0.504497598572005,17.42039705369815,0.28999900817871094,0.046503823931892896,-0.6636253356933572,-1.2953033121417903,-0.0319473592449242,-0.9794643239175755,-0.34778634746913895,1.129101968388671,19.09085234326813,-31.030375011571127,0.3158389882242169,5,0.5775003433227504,0.5775003433227504,0.6387500762939418,-0.058749675750735975,1.1475009918212855,2,0.03304167896409638,3.99994550507711,16.635000228881836,-1.7692533415496574,16.764999389648438,-1.4835212743659147,16.877500534057614,0.03304167896409638
6462,2012-05-10,16.617500305175778,16.742500305175778,16.582500457763672,16.647499084472653,2800000.0,0.002866663320844287,-2.2000457770658466,-0.2352835579756627,33.103469322467475,46.30278725068082,0.6260396027695201,0.6243909567603545,0.5363873882598718,-0.5207580099141644,17.508652190261742,0.1725006103515554,0.05212845107260122,-0.5831247329711964,-1.2715609050045984,0.10531143906220564,-0.9273428189878992,-0.2389066469544936,0.9476912527509818,32.18749254941186,-19.41002281942825,0.3442180860167011,5,0.529999732971195,0.529999732971195,0.6074991226196325,-0.011250495910640979,0.9724998474121129,3,0.03956667978213946,1.0173817279560546,16.569999694824222,3.99994550507711,16.635000228881836,-1.7692533415496574,16.764999389648438,0.03956667978213946
6463,2012-05-11,16.639999389648438,16.832500457763672,16.504999160766598,16.569999694824222,3022800.0,0.0013539391641024245,-2.2750004768352583,-2.333418107833045,33.19556275759729,42.37518199850092,0.4944596914864725,0.5941565478804662,0.5231940210317774,-0.5123273417107654,17.48372424309759,0.32750129699707387,0.03144759699092958,-0.5363756179809585,-1.2687914354301775,0.19604019946826057,-0.9025835267055697,-0.17016770925634717,0.804673073520803,51.37591561470863,-1.1640956799822177,0.3662079087246097,5,0.5075006484985352,0.5075006484985352,0.5925002098083496,-0.03374958038330078,1.0625,4,0.028395424563900207,-2.2000457770658466,16.617500305175778,1.0173817279560546,16.569999694824222,3.99994550507711,16.635000228881836,0.028395424563900207
6464,2012-05-14,16.510000228881836,16.612499237060547,16.385000228881836,16.492500305175778,2380800.0,-0.007812449851859582,1.0449538374495297,0.25000000000006345,30.53035723979326,38.301664211536675,0.5117046850421474,0.707254944378441,0.6636785803765193,-0.3479284124783746,17.970238285500685,0.25499916076660156,-0.020368766487159462,-0.6326248168945305,-1.4232616264287437,0.15801199263968257,-1.027943221661637,-0.23730641212742398,0.8262050490056367,31.7459612636542,-19.76806357203135,0.395318404767107,5,0.41625022888183594,0.6374998092651367,0.7331242561340332,0.09624958038330078,1.2199993133544922,0,0.04633551659861168,-2.2750004768352583,16.639999389648438,-2.2000457770658466,16.617500305175778,1.0173817279560546,16.569999694824222,0.04633551659861168
6465,2012-05-15,16.545000076293945,16.704999923706055,16.447500228881836,16.504999160766598,3197200.0,0.002119918045239144,-2.3226028745816105,2.285776566757232,29.34208439325151,35.446113970638336,0.33257152327818673,0.6286827248099343,0.6387393087321698,-0.35508111208446635,16.93015715914615,0.25749969482421875,-0.10800381164841966,-0.5494999885559082,-1.3634517523733258,0.2644517752615094,-0.9564758704646188,-0.1425241066471976,0.6935847348399378,39.15333876944689,-9.001994439523457,0.4069758819087089,5,0.36499977111816406,0.6024999618530273,0.6706247329711914,0.061249732971191406,0.6725006103515625,1,0.03445147731615461,1.0449538374495297,16.510000228881836,-2.2750004768352583,16.639999389648438,-2.2000457770658466,16.617500305175778,0.03445147731615461
6466,2012-05-16,16.489999771118164,16.677499771118164,16.457500457763672,16.582500457763672,3506800.0,-0.0033242855800639237,-1.7936542537087496,-2.3124642380314557,20.93348498615474,31.782115566939154,0.2636219035031253,0.6529728689860903,0.7069146995999986,-0.2730691339312159,15.833868756327135,0.2199993133544922,-0.21122824804506024,-0.5637502670288086,-1.4141194699507196,0.2866189358931024,-0.9889348684897641,-0.1385656655678531,0.6607266199374884,23.463572856418278,-18.352787893553472,0.4251846014609555,5,0.2700004577636719,0.6575002670288086,0.6787500381469727,0.11625003814697266,0.9300003051757812,2,0.05715591759837402,-2.3226028745816105,16.545000076293945,1.0449538374495297,16.510000228881836,-2.2750004768352583,16.639999389648438,0.05715591759837402
6467,2012-05-17,16.332500457763672,16.540000915527347,16.332500457763672,16.52750015258789,2878400.0,-0.009551201670138787,-1.128213153879296,2.108089160154236,12.39434349512669,28.397358675746823,0.30680789245614193,0.7837083535447071,0.870066586404544,-0.09011787980813679,16.05130933217004,0.20750045776367543,-0.33274187365806895,-0.6787495613098145,-1.5851427741181041,0.2276436514984752,-1.1319461677139593,-0.22555295490566962,0.7391533552215712,0.0,-33.95673449173135,0.45319660640414433,5,0.28625011444091797,0.8012495040893555,0.8362493515014648,0.27374935150146484,0.8824996948242188,3,0.0848002565475805,-1.7936542537087496,16.489999771118164,-2.3226028745816105,16.545000076293945,1.0449538374495297,16.510000228881836,0.0848002565475805
6468,2012-05-18,16.15250015258789,16.434999465942386,16.135000228881836,16.432500839233402,2585200.0,-0.011020988833967404,1.1052730205258692,1.4359032043507363,11.827928320557703,26.27957337697144,0.4170042071997635,0.9263400971302787,1.0453625227128782,0.11402712967523598,16.451722566903975,0.2999992370605504,-0.42626444174222655,-0.8048748970031738,-1.7818633793614858,0.17211358535513632,-1.293369138182328,-0.31638065582401964,0.8304552577707653,3.070163697447498,-25.091058954437983,0.48849424117915535,5,0.3312501907348633,0.8824996948242188,1.0225000381469727,0.4537496566772461,1.1450004577636719,4,0.08899551069000844,-1.128213153879296,16.332500457763672,-1.7936542537087496,16.489999771118164,-2.3226028745816105,16.545000076293945,0.08899551069000844
6469,2012-05-21,16.495000839233402,16.504999160766598,16.120000839233402,16.25,3094800.0,0.02120419027457099,1.9056753157951802,-0.8750008514928388,21.43714063032519,25.09641889671361,0.03595790258024323,0.5527145881754194,0.7013149760086286,-0.2037686493782438,17.808181847615128,0.384998321533196,-0.5038888277945368,-0.4246242523193331,-1.4122919155599227,0.5630434109212565,-0.9184580839396297,0.0692095793009635,0.36924084571849747,64.10266442349113,38.78690660850868,0.4938338316202952,5,-0.018750190734866834,0.5324993133544922,0.7456240653991664,0.14374876022338512,1.1124992370605433,0,0.07320390960775192,1.1052730205258692,16.15250015258789,-1.128213153879296,16.332500457763672,-1.7936542537087496,16.489999771118164,0.07320390960775192
6470,2012-05-22,16.557500839233402,16.65999984741211,16.454999923706055,16.507499694824222,2177600.0,0.003789026785093741,-1.645148587952872,0.20408560462744252,26.56251086542966,24.369653556744833,-0.04323846292162514,0.4581808490866983,0.6360282204579342,-0.23811533299032916,18.547860377689453,0.2049999237060547,-0.52838792933116,-0.32687425613402965,-1.313338886200782,0.6595903739327227,-0.820106571167404,0.16635805889934474,0.18766231040353887,78.47548667419395,53.82747414949772,0.4932323150333759,5,-0.08125019073486683,0.4699993133544922,0.7174992561340297,0.15624904632568004,0.8949985504150355,1,0.07081374866819656,1.9056753157951802,16.495000839233402,1.1052730205258692,16.15250015258789,-1.128213153879296,16.332500457763672,0.07081374866819656
6471,2012-05-23,16.674999237060547,16.719999313354492,16.385000228881836,16.507499694824222,2612000.0,0.007096384832953051,1.601937720363841,3.349914171275916,33.964780858560715,24.46535483853297,-0.1612315763563288,0.30471849464015577,0.5117316653699504,-0.328766666424567,19.181824489189896,0.33499908447265625,-0.5166455893545532,-0.1766258239746108,-1.1441065114146696,0.7908548634654462,-0.6603661676946402,0.3071145197454186,-0.5549983978271449,92.49996821077524,65.52947915517473,0.48374034372002855,5,-0.19874858856201172,0.3525009155273473,0.5856261253356934,0.038750648498535156,1.3800010681152344,2,0.03253382155360107,-1.645148587952872,16.557500839233402,1.9056753157951802,16.495000839233402,1.1052730205258692,16.15250015258789,0.03253382155360107
6472,2012-05-24,16.739999771118164,16.78499984741211,16.59000015258789,16.670000076293945,2987600.0,0.0038980831803070437,1.4374985098824595,0.41790976792913503,45.48437288594245,25.830778186126878,-0.23135794500581852,0.1881284684509943,0.4371631557021587,-0.36495232260321586,19.329509321144773,0.19499969482421875,-0.49820215701919324,-0.07275028228759695,-0.9886835401357246,0.8431829755605325,-0.5307169112116625,0.38521634663646864,-0.6079989624023412,93.23306114137057,60.25467718294499,0.4579666289240644,5,-0.28749942779541016,0.2875003814697301,0.5231256484985352,0.05749988555908203,1.4099998474121094,3,0.040621285213456204,1.601937720363841,16.674999237060547,-1.645148587952872,16.557500839233402,1.9056753157951802,16.495000839233402,0.040621285213456204
6473,2012-05-25,16.792499542236328,16.834999084472653,16.617500305175778,16.617500305175778,2153600.0,0.003136187086976161,-1.4857111716620244,2.5000000000000506,50.94017762823272,28.098536007064595,-0.29049982057618706,0.07032014557432475,0.3742992556318079,-0.3873208749924615,18.86944521727571,0.217498779296875,-0.4763135674267467,0.023499488830566406,-0.7993923791697277,0.8463913568308605,-0.38794644516958243,0.43494542283071524,-0.6343787719726528,94.05599349099053,54.95621108560849,0.4114459340001475,5,-0.3149995803833008,0.23500061035156605,0.4706258773803711,0.005000114440917969,1.4225006103515625,4,0.025160078717816337,1.4374985098824595,16.739999771118164,1.601937720363841,16.674999237060547,-1.645148587952872,16.557500839233402,0.025160078717816337
6474,2012-05-29,16.905000686645508,17.0,16.739999771118164,16.934999465942386,2461600.0,0.006699487716299579,2.250005960470162,-0.1714223433242675,59.3425783663061,31.43192422629288,-0.3811609042630799,-0.09987296411001267,0.2547036636181126,-0.4670541553884746,18.15971681509141,0.26000022888183594,-0.45406103068970083,0.1693756103515618,-0.56576823290305,0.9045194536061736,-0.1981963112757441,0.5369475319788677,-0.7062672175292946,84.55295142927145,40.76596318277342,0.36757192162730673,5,-0.3450002670288086,0.12249946594238637,0.3581247329711914,-0.10750102996826172,1.2924995422363317,1,0.023217977389147215,-1.4857111716620244,16.792499542236328,1.4374985098824595,16.739999771118164,1.601937720363841,16.674999237060547,0.023217977389147215
6475,2012-05-30,16.674999237060547,16.805000305175778,16.642499923706055,16.805000305175778,2635600.0,-0.013605527373131476,1.4999853282080693,4.333545269582278,53.260854112763255,35.023854129249386,-0.146148944802718,0.053108074297327335,0.47680662658692086,-0.2074851030757685,16.72366789218977,0.2625007629394531,-0.43846880432038304,-0.010000801086427202,-0.5928115884846363,0.5728099863117819,-0.30140619478553177,0.28140459261267736,-0.41216444547363196,47.15432782217921,0.23338803515866857,0.2914053936991041,5,-0.11499881744384766,0.3525009155273473,0.6087508201599121,0.12250041961669922,1.345001220703125,2,0.05592209186798014,2.250005960470162,16.905000686645508,-1.4857111716620244,16.792499542236328,1.4374985098824595,16.739999771118164,0.05592209186798014
6476,2012-05-31,16.857500076293945,16.96500015258789,16.577499389648438,16.65250015258789,5144000.0,0.010944578565724061,-1.183093975489327,-1.576909533730493,56.87678096543501,39.96634718150587,-0.302889809418307,-0.18619432189597163,0.2895740610894464,-0.3578993232522336,17.51896868555574,0.3875007629394531,-0.3985189464575605,0.20250005722045827,-0.26280670249520455,0.6678068169361211,-0.03015332263737136,0.4351534370782879,-0.5356920680339847,66.27225613059338,16.765238219950774,0.2326533798578312,5,-0.2974996566772461,0.17000007629394887,0.42624998092651367,-0.06000041961669922,1.1625003814697266,3,0.03529582148370958,1.4999853282080693,16.674999237060547,2.250005960470162,16.905000686645508,-1.4857111716620244,16.792499542236328,0.03529582148370958
6477,2012-06-01,16.395000457763672,16.707500457763672,16.387500762939453,16.559999465942386,3349600.0,-0.02743583665650806,-2.555583812823855,-0.8048735101740978,44.393620642998684,43.58475743955486,0.1893164164170713,0.21880666485496647,0.7400970139360794,0.13220760897691264,18.571101414677223,0.4699993133544922,-0.36859971281696957,-0.2163745880126946,-0.5955163281599667,0.1627671521345775,-0.40594545808632887,-0.026803717939060334,-0.01893709016450984,1.224441496484246,-46.06143556020354,0.18957087007363532,6,0.16499996185302734,0.6324996948242223,0.8887495994567871,0.4024991989135742,1.2349987030029297,4,0.101250369079803,-1.183093975489327,16.857500076293945,1.4999853282080693,16.674999237060547,2.250005960470162,16.905000686645508,0.101250369079803
6478,2012-06-04,16.602500915527347,16.620000839233402,16.40999984741211,16.492500305175778,3346800.0,0.012656325219278397,1.8965562600298984,-0.666674373172142,52.04421165685813,46.985543109169626,0.05851488117679082,-0.010911875361610868,0.5227035190157459,-0.04723651311429933,18.87840042024161,0.22500038146973012,-0.31272707764722796,0.0048758506774930765,-0.3529773729812895,0.36272907433627566,-0.17405076115189644,0.1838024625068826,0.3974990844726527,35.10210945236507,-13.564962742068865,0.17892661182939115,6,0.08999919891357067,0.4249992370605469,0.6812491416931117,0.2712488174438441,1.1374988555908168,0,0.09320877082775159,-2.555583812823855,16.395000457763672,-1.183093975489327,16.857500076293945,1.4999853282080693,16.674999237060547,0.09320877082775159
6479,2012-06-05,16.782499313354492,16.8125,16.53499984741211,16.607500076293945,2954000.0,0.010841643601946949,1.3616972923836115,1.590893327784611,54.93248425002218,50.13776237412436,-0.08539312230369944,-0.19977454600708455,0.33260422605748374,-0.1999627174660148,18.543436474217202,0.2775001525878906,-0.21729164013750335,0.18399925231933523,-0.17565816560881942,0.5436566702474899,0.004170543355257905,0.36382796128341255,0.2057006835937507,68.39808967685683,17.762238383536314,0.1798287089640781,6,-0.08999919891357422,0.245000839233402,0.5443758964538574,0.15250110626220703,0.8375015258789062,1,0.08535682394418465,1.8965562600298984,16.602500915527347,-2.555583812823855,16.395000457763672,-1.183093975489327,16.857500076293945,0.08535682394418465
6480,2012-06-06,17.117500305175778,17.135000228881836,16.882499694824222,16.882499694824222,3933600.0,0.01996132909445203,-1.1489351340822371,1.3428664850135834,61.67442025514091,53.21661119596661,-0.37169180834466786,-0.5236207450580856,-0.014454790274296414,-0.5107357865527646,17.85243471049518,0.35250091552734375,-0.08716091784038227,0.4948752403259249,0.06670468852993494,0.9230457921219148,0.2807899644279317,0.7089605162239181,-0.7075004577636683,97.6588714101627,41.78542067162794,0.21408527589799473,6,-0.35624980926513317,-0.09000015258788352,0.2093749046325719,-0.1812505722045863,0.6199989318847692,2,0.06309331996211531,1.3616972923836115,16.782499313354492,1.8965562600298984,16.602500915527347,-2.555583812823855,16.395000457763672,0.06309331996211531
6481,2012-06-07,17.117500305175778,17.352500915527347,17.067499160766598,17.325000762939453,3382400.0,0.0,1.1714356298955093,-0.8829783780274426,65.51381507030038,55.442104772006374,-0.33785066526911933,-0.5064671163124927,-0.024665943040915295,-0.4852639503662992,17.077690762742815,0.2850017547607493,0.011307605462000936,0.46750020980834606,-0.013280258699982284,0.9482806783166744,0.2271099755541819,0.7078904440625102,-0.6930004501342744,75.64760899556798,12.181648345902033,0.24039023425416356,6,-0.24749946594237926,-0.31124973297118785,0.31437444686890004,-0.045001029968258166,0.649999618530277,3,0.05272382862555047,-1.1489351340822371,17.117500305175778,1.3616972923836115,16.782499313354492,1.8965562600298984,16.602500915527347,0.05272382862555047
6482,2012-06-08,17.274999618530273,17.287500381469727,17.037500381469727,17.084999084472653,2930000.0,0.009201069697476472,1.3255591139341572,-0.9156632043386355,72.38282649490017,57.8246213127472,-0.45983611387649503,-0.6452657175399068,-0.1890643017511735,-0.617993111219036,16.57518475751204,0.25,0.09703291990906138,0.5921245574951186,0.03659451566993255,1.1476545993203047,0.3143595365825256,0.8698895784077116,-0.8133797210693352,91.7770600353741,19.81752150708479,0.2777650209125936,6,-0.404998779296875,-0.4849996566772461,0.1568751335144043,-0.2025003433227539,0.5225009918212891,4,0.04312595401937158,1.1714356298955093,17.117500305175778,-1.1489351340822371,17.117500305175778,1.3616972923836115,16.782499313354492,0.04312595401937158
6483,2012-06-11,17.112499237060547,17.422500610351562,17.082500457763672,17.372499465942386,2222400.0,-0.009406679308717192,-1.1250156463274343,-1.3684184108818884,63.26526431207232,58.26047530672122,-0.27621741902468955,-0.4696300160282618,-0.036299413367139266,-0.4338909565736344,16.50723220379914,0.3400001525878906,0.1560499557649777,0.40599918365478516,-0.1811420679143545,0.9931404352239248,0.1124285578702171,0.6995698094393532,-0.6152440988769534,65.07029782551697,-7.557440432528352,0.2935706257845698,6,-0.20749855041503906,-0.3412485122680664,0.31937551498413086,-0.013749122619628906,0.875,0,0.03024104875255773,1.3255591139341572,17.274999618530273,1.1714356298955093,17.117500305175778,-1.1489351340822371,17.117500305175778,0.03024104875255773
6484,2012-06-12,17.274999618530273,17.274999618530273,17.09000015258789,17.125,2371200.0,0.009496005184198797,1.4666658189540074,-0.5769211018596554,64.77854342308926,59.54021856342412,-0.42545518080964584,-0.6027851114739846,-0.2052358726107073,-0.5763397441101112,16.136721406948052,0.1849994659423828,0.1894901514093661,0.5302495956420898,-0.1010079471535903,1.16150713843777,0.21462082424424977,0.8458783670399299,-0.7222297520166023,72.68504782491965,0.7640867350391716,0.3156287713978392,6,-0.3699989318847656,-0.503748893737793,0.13125038146972656,-0.17500019073486328,0.6049995422363281,1,0.026917520281106277,-1.1250156463274343,17.112499237060547,1.3255591139341572,17.274999618530273,1.1714356298955093,17.117500305175778,0.026917520281106277
6485,2012-06-13,17.114999771118164,17.362499237060547,17.0625,17.21500015258789,2311600.0,-0.009261930590173995,-1.9268229142437128,-0.6666709052299633,58.90688212214275,59.76578535861387,-0.2195674487286965,-0.4193954247492364,-0.061884717473901674,-0.3973344613862366,16.18115215488086,0.2999992370605469,0.20737297696223322,0.34174976348877095,-0.30286334081539223,0.9863628677929341,0.01944321133668936,0.6640563156408525,-0.5100460599742185,20.129699629925042,-47.15624349775047,0.3223065521520818,6,-0.20999908447265625,-0.3437490463256836,0.21500015258789062,-0.0012502670288085938,0.6599998474121094,2,0.02950634384275208,1.4666658189540074,17.274999618530273,-1.1250156463274343,17.112499237060547,1.3255591139341572,17.274999618530273,0.02950634384275208
6486,2012-06-14,17.432500839233402,17.575000762939453,17.149999618530273,17.177499771118164,3118800.0,0.01855104132989971,-1.7419307204823724,-2.5500009536707138,62.71809249980388,61.801837787147775,-0.49944959231320496,-0.6984776010444591,-0.39115702675363195,-0.6945493433445442,16.41183618378038,0.46000099182128906,0.2110403799079279,0.6121257781982443,-0.08125864573989716,1.3055102021363858,0.2654335662291736,0.9588179901673151,-0.7784943141369993,73.48840510281998,9.092798943481483,0.34669221196907035,6,-0.44000053405762074,-0.5850000381469762,-0.2287511825561559,-0.25125122070312855,-0.015001296997073865,3,0.017495963467313747,-1.9268229142437128,17.114999771118164,1.4666658189540074,17.274999618530273,-1.1250156463274343,17.112499237060547,0.017495963467313747
6487,2012-06-15,17.717500686645508,17.75,17.430000305175778,17.504999160766598,6056800.0,0.01634876430183141,1.3063028386830966,0.8333358265890789,65.65143780340844,63.313751803431146,-0.6449476267706657,-0.9216500451693044,-0.6767189974018137,-0.9577590412498616,16.455405991728224,0.3199996948242223,0.25232596883122227,0.8278756141662598,0.06635141060861116,1.5893998177239084,0.44711351238743546,1.208637715945084,-0.98981462252166,95.2728271484375,33.19856973959121,0.38076210177882486,6,-0.5750007629394531,-0.7825002670288086,-0.5700006484985352,-0.5700006484985352,-0.41750144958496094,4,0.0028220254055491,-1.7419307204823724,17.432500839233402,-1.9268229142437128,17.114999771118164,1.4666658189540074,17.274999618530273,0.0028220254055491
6488,2012-06-18,17.59000015258789,17.934999465942386,17.482500076293945,17.934999465942386,4122800.0,-0.007196304733529391,1.6231900884016053,-1.6235145226725922,61.53196539546616,64.04702748625826,-0.40525643024778546,-0.7177323241279758,-0.5523214539887498,-0.810904620416359,16.142358725461175,0.45249938964844105,0.2727534101988347,0.628500080108644,-0.11112536958044217,1.3681255297977302,0.2586873552641009,0.9983128049531871,-0.7600826948764272,60.458507217323955,1.1769403272634733,0.36981272484454336,6,-0.1812505722045863,-0.5624999999999964,-0.44250011444091797,-0.44250011444091797,-0.3474998474121129,0,0.01179650119179465,1.3063028386830966,17.717500686645508,-1.7419307204823724,17.432500839233402,-1.9268229142437128,17.114999771118164,0.01179650119179465
6489,2012-06-19,17.702499389648438,17.842500686645508,17.540000915527347,17.69499969482422,3800400.0,0.0063956359343178,1.1043294810725932,-0.02173828913251378,68.01051398432129,64.75103790061162,-0.4174264852866507,-0.7748578555023293,-0.6620865063783619,-0.9026404456482702,16.106025713072558,0.3024997711181605,0.36714238696260537,0.6806243896484361,-0.09492613042652565,1.4561749097233978,0.292849129610957,1.0683996496859152,-0.7399720909492622,73.35241047479317,12.018945912542428,0.38777526003748025,6,-0.2162494659423828,-0.6749992370605433,-0.5549993515014648,-0.5549993515014648,-0.002498626708984375,1,0.016099412921249057,1.6231900884016053,17.59000015258789,1.3063028386830966,17.717500686645508,-1.7419307204823724,17.432500839233402,0.016099412921249057
6490,2012-06-20,17.729999542236328,17.822500228881836,17.607500076293945,17.719999313354492,2100000.0,0.001553461575260373,1.2051116523372165,1.3334181078331637,66.17237056369129,64.8242107332106,-0.38990990614909293,-0.7483834920958046,-0.6769663579708762,-0.9081682084506717,16.693044544609577,0.21500015258789062,0.434810812155483,0.6494996070861809,-0.1549724642419612,1.453971678414323,0.24726357142210986,1.051735642750252,-0.6507755834679685,73.88535496129384,12.632301971610417,0.40223603566407035,6,-0.24374961853027344,-0.702499389648434,-0.6931242942810059,-0.5824995040893555,0.3649997711181605,2,0.008460215589568776,1.1043294810725932,17.702499389648438,1.6231900884016053,17.59000015258789,1.3063028386830966,17.717500686645508,0.008460215589568776
6491,2012-06-21,17.217500686645508,17.78499984741211,17.217500686645508,17.780000686645508,2838400.0,-0.02890574556248282,-1.0177747938368056,-56.248712569139805,64.9681599410197,64.00035889389056,0.15451461332997596,-0.20359639607482904,-0.16366750182140777,-0.37469766999943843,16.529667370630985,0.5674991607666016,0.47416645168517846,0.10987567901611328,-0.6733303821893024,0.893081740221529,-0.28172735158659634,0.5014787096188229,-0.03558366701626525,0.0,-66.00230028656085,0.39160303060270824,6,0.2812490463256836,-0.19000053405761363,-0.1887507438659668,-0.07000064849853516,0.8449993133544922,3,0.0323797827588983,1.2051116523372165,17.729999542236328,1.1043294810725932,17.702499389648438,1.6231900884016053,17.59000015258789,0.0323797827588983
6492,2012-06-22,17.420000076293945,17.46500015258789,17.217500686645508,17.317499160766598,3368800.0,0.011761253467264421,1.5714087549293543,-0.1822238498263952,64.90427781861777,64.18247150572894,-0.028221188420538112,-0.37159150450252554,-0.3691225582585105,-0.5559526395867493,16.620894331366188,0.2474994659423828,0.47243076093842973,0.2783750534057603,-0.4966313080239715,1.053381414835492,-0.1091281273091056,0.6658782341206262,0.514999389648441,28.222959465781834,-39.96591857206614,0.3875031807148658,6,0.0787496566772461,-0.39249992370605113,-0.466249942779541,-0.27250003814697266,0.11249923706054688,4,-0.0001435438603137884,-1.0177747938368056,17.217500686645508,1.2051116523372165,17.729999542236328,1.1043294810725932,17.702499389648438,-0.0001435438603137884
6493,2012-06-25,17.21500015258789,17.385000228881836,17.155000686645508,17.297500610351562,1819200.0,-0.011768078232389345,-1.2716072639590084,-0.804875325641952,57.81392685016269,63.40862521984821,0.21551080235036224,-0.1405205231003066,-0.16460506992493862,-0.3345167948655927,16.833119392264233,0.2649993896484375,0.4571985956716915,0.052250099182128196,-0.7055285876247837,0.81002878598904,-0.32663924422132595,0.43113944258558234,0.7056493377685591,8.727195046164772,-56.980011532971396,0.3788893434034559,6,0.2837495803833008,-0.18749999999999645,-0.33874988555908203,-0.08125019073486328,0.19750022888183594,0,0.004937501232602504,1.5714087549293543,17.420000076293945,-1.0177747938368056,17.217500686645508,1.2051116523372165,17.729999542236328,0.004937501232602504
6494,2012-06-26,17.297500610351562,17.329999923706055,17.117500305175778,17.227500915527347,3178800.0,0.004792358816869902,2.1481816383622556,-0.8484764414851375,53.57853576260601,62.816586735455246,0.15258355819673142,-0.20248994404266085,-0.2485735053552247,-0.3969808207743597,17.648078541383043,0.212499618530277,0.4109894464917261,0.11512556076049663,-0.6348366450768239,0.8650877665978172,-0.25985554215816364,0.4901066636791569,0.5925229278564501,25.53196094398925,-34.64093421428875,0.37498110291865955,6,0.22874927520751953,-0.2700004577636683,-0.5381255149841309,-0.2625007629394531,-0.25,1,-0.0031796677690457686,-1.2716072639590084,17.21500015258789,1.5714087549293543,17.420000076293945,-1.0177747938368056,17.217500686645508,-0.0031796677690457686
6495,2012-06-27,17.607500076293945,17.61750030517578,17.297500610351562,17.424999237060547,1951600.0,0.017921633473269916,2.160470570505515,2.6071662125341923,58.67256583393709,62.367083772581154,-0.08963386509673299,-0.46277344921865193,-0.5668657315381402,-0.6959950463670239,18.470196818053513,0.31999969482421875,0.41638119691595676,0.37849998474121094,-0.35440036833414723,1.111400337816569,0.012049808203531853,0.74495016127889,0.2361720679321344,73.40825575348194,14.565208602560908,0.3664501765376792,6,-0.08125019073486328,-0.44750022888183594,-0.8556246757507324,-0.5799999237060511,-0.2024993896484375,2,0.005253482109595309,2.1481816383622556,17.297500610351562,-1.2716072639590084,17.21500015258789,1.5714087549293543,17.420000076293945,0.005253482109595309
6496,2012-06-28,17.452499389648438,17.510000228881836,17.22249984741211,17.4375,1987200.0,-0.008803105834098157,3.423046450893512,0.08218805848478831,53.14437124401017,60.97740971042579,0.07655222716655175,-0.2750113374367942,-0.415601746059977,-0.5281244263715585,19.827998934583,0.38500022888183594,0.4013518929868525,0.1937493324279771,-0.5238002068957961,0.9112988717517503,-0.16502543723390772,0.5525241020898619,0.3476024442346244,66.99981689453148,11.81366281689749,0.3587747696618858,6,0.07375049591064453,-0.2924995422363281,-0.7006239891052246,-0.4249992370605433,-0.0550003051757848,3,0.036814206914519865,2.160470570505515,17.607500076293945,2.1481816383622556,17.297500610351562,-1.2716072639590084,17.21500015258789,0.036814206914519865
6497,2012-06-29,18.05500030517578,18.075000762939453,17.71500015258789,17.795000076293945,3521200.0,0.03452232841129366,1.3999949137563816,17.334053916581894,64.44445743617325,61.30101993717102,-0.5286309349014005,-0.7871292749078762,-1.0109661640418892,-1.1130035414745905,21.091514969838006,0.6225013732910156,0.4329075674392193,0.7132502555847182,0.0333371831672622,1.3931633280021742,0.3732937193759902,1.0532067917934462,-0.9375000000000036,97.91118034445803,42.15872953032545,0.3399565362087289,6,-0.45874977111816406,-0.8237495422363281,-1.3031249046325684,-1.027500152587887,-0.7000007629394531,4,0.00041538048725864307,3.423046450893512,17.452499389648438,2.160470570505515,17.607500076293945,2.1481816383622556,17.297500610351562,0.00041538048725864307
6498,2012-07-02,18.149999618530273,18.1825008392334,18.037500381469727,18.100000381469727,2695200.0,0.005261662240307885,1.521710286263973,0.19230458863661373,63.69327204346009,60.82132638818644,-0.5988120636933338,-0.8013343613598032,-1.0991091998496785,-1.1894900628919345,22.492650607618014,0.14500045776367188,0.4310437810871548,0.7308746337890639,0.052970905894021314,1.4087783616841065,0.3919227698415426,1.0698264977365852,-1.0133493041992239,96.94824371784149,41.547418824081845,0.33895186394752075,7,-0.4999990463256836,-0.8649988174438477,-1.4099993705749512,-1.1224994659423793,-0.6099987030029261,0,-0.03402205609664821,1.3999949137563816,18.05500030517578,3.423046450893512,17.452499389648438,2.160470570505515,17.607500076293945,-0.03402205609664821
6499,2012-07-03,18.21500015258789,18.21999931335449,18.0,18.112499237060547,1222800.0,0.0035812967175632426,2.9111254280968915,2.050049591821164,67.74193945337856,60.99572293148503,-0.6520379307531492,-0.7942337014587295,-1.1570015560646603,-1.2354118845577098,24.63266728172446,0.21999931335448863,0.3956689150522301,0.7242501258850105,0.027128063024498772,1.4213721887455222,0.3756890944547564,1.0728111573152646,-1.0365158172607458,99.49883073251823,37.99910501906683,0.3485610314302551,7,-0.5462503433227575,-0.911250114440918,-1.4625000953674316,-1.1874999999999964,-0.7075004577636683,1,-0.044057082865527675,1.521710286263973,18.149999618530273,1.3999949137563816,18.05500030517578,3.423046450893512,17.452499389648438,-0.044057082865527675
6500,2012-07-05,18.19750022888184,18.232500076293945,18.0575008392334,18.1200008392334,1997200.0,-0.0009607424408154541,1.3728857394093001,0.7560848529959409,63.66070710882657,60.85045039457468,-0.6272066068248279,-0.7290532795121898,-1.132853248538833,-1.1961067551034361,26.10941612183285,0.17499923706054688,0.3843663578311727,0.6527502059936552,-0.08855185786035236,1.3940522698476627,0.2820991740666514,1.023401237920659,-0.9565249948730532,96.53466935835708,35.04152904966391,0.37065103192700355,7,-0.5225000381469762,-0.8874998092651403,-1.4037499427795446,-1.1700000762939453,-0.7275009155273473,3,-0.06319547212891774,2.9111254280968915,18.21500015258789,1.521710286263973,18.149999618530273,1.3999949137563816,18.05500030517578,-0.06319547212891774
6501,2012-07-06,18.020000457763672,18.145000457763672,17.844999313354492,18.09499931335449,1720400.0,-0.009754074399540458,2.4285620865167683,-0.9677347903129635,55.617453396569246,59.818581014347075,-0.36196556484134845,-0.5064391260228689,-0.9528066137961595,-1.0004467252351397,26.77283335936867,0.3525009155273473,0.3389768966568276,0.43012542724609304,-0.31154507559057976,1.1717959300827658,0.05929017582775842,0.8009606786644277,-0.6997032363720734,58.93726572779643,1.646099941183465,0.3708352514183361,7,-0.3450002670288086,-0.7100000381469727,-1.226250171661377,-0.9925003051757777,-0.3175010681152344,4,-0.03412873226943791,1.3728857394093001,18.19750022888184,2.9111254280968915,18.21500015258789,1.521710286263973,18.149999618530273,-0.03412873226943791
6502,2012-07-09,18.020000457763672,18.042499542236328,17.915000915527344,18.040000915527344,1253200.0,0.0,9.200824050053411,0.2666768393479438,58.38207671338,59.88170877692678,-0.29938900681674596,-0.47196150648458257,-0.9562518495669821,-0.9838185696572594,27.583764571763176,0.12749862670898438,0.299724004487782,0.3928753852844231,-0.35699715627280426,1.1427479268416505,0.017939114505811204,0.767811656063035,-0.6267270079798841,45.161496736594444,-11.24450787460647,0.3749362707786129,7,-0.3450002670288086,-0.7100000381469727,-1.226250171661377,-0.9925003051757777,-0.3275012969970703,0,-0.03454502538721205,2.4285620865167683,18.020000457763672,1.3728857394093001,18.19750022888184,2.9111254280968915,18.21500015258789,-0.03454502538721205
6503,2012-07-10,17.6299991607666,17.997499465942386,17.5625,17.832500457763672,4950000.0,-0.021642690737504577,-1.5777775266040324,10.12483311081442,48.72471044206861,59.34239485242262,0.17396487859107523,-0.043429202572411896,-0.5791343466512728,-0.576414051636057,27.63017975835409,0.4575004577636719,0.29328292093969566,-0.023000907897948508,-0.7327443956029569,0.6867425798070599,-0.3778726517504509,0.3318708359545539,-0.1695875808620002,10.074500459756372,-42.36254130448618,0.35487174385250386,7,0.09750080108642578,-0.3087491989135742,-0.8362488746643066,-0.6024990081787074,0.1600017547607422,1,-0.015598390903060921,9.200824050053411,18.020000457763672,2.4285620865167683,18.020000457763672,1.3728857394093001,18.19750022888184,-0.015598390903060921
6504,2012-07-11,17.739999771118164,17.815000534057614,17.647499084472656,17.702499389648438,3699600.0,0.006239399636294607,-1.2711908240983316,-0.18518588288483456,50.17094401656816,58.397770206048286,0.14900297357745274,-0.12311937889111846,-0.6979435899370436,-0.6704704293182324,27.679103279303497,0.18500137329101207,0.27672725889921423,0.06374969482421733,-0.623980130944048,0.7514795205924827,-0.28011521805991535,0.40761460770835,-0.2178211115024169,26.492500135222464,-22.271806020241392,0.3438649128841318,7,-0.012499809265136719,-0.3562498092651367,-0.8799996376037598,-0.7124996185302699,0.1324996948242223,2,-0.01127389279431823,-1.5777775266040324,17.6299991607666,9.200824050053411,18.020000457763672,2.4285620865167683,18.020000457763672,-0.01127389279431823
6505,2012-07-12,17.6200008392334,17.690000534057614,17.475000381469727,17.610000610351562,1956400.0,-0.006764314173223984,1.8666759915060076,0.2666700574741875,57.946692173284326,58.93136142041208,0.3028047747769733,0.03863356656919947,-0.5920366575361307,-0.5346240846735384,27.29588288360951,0.2649993896484375,0.2993834840911731,-0.08149929046630788,-0.7176107099707139,0.5546121290380981,-0.3995550002185091,0.23655641928589333,0.6124992370605469,21.641856903320207,-31.91559716478149,0.31805570975220215,7,0.2337493896484375,-0.0625009536743164,-0.7600007057189941,-0.5925006866455043,0.2325000762939453,3,-0.006384854656685146,-1.2711908240983316,17.739999771118164,-1.5777775266040324,17.6299991607666,9.200824050053411,18.020000457763672,-0.006384854656685146
6506,2012-07-13,17.737499237060547,17.774999618530273,17.565000534057614,17.65250015258789,2739200.0,0.006668467209463458,1.6249910592948016,8.49971390425329,56.4861926675213,58.04710977945076,0.257012698032387,-0.057807353164804454,-0.7151375526054942,-0.6362292814793022,26.454390341441048,0.2099990844726598,0.33906559689994964,0.020749187469483843,-0.6027069473043944,0.6442053222433621,-0.2909788799174571,0.33247725485642476,0.47985084533691236,46.25537335354398,-10.072701970860287,0.3117280673869394,7,0.11625099182128906,-0.10249900817871094,-0.8431239128112793,-0.7099990844726527,-0.049999237060546875,4,-0.015081039335417823,1.8666759915060076,17.6200008392334,-1.2711908240983316,17.739999771118164,-1.5777775266040324,17.6299991607666,-0.015081039335417823
6507,2012-07-16,17.767499923706055,17.8174991607666,17.625,17.729999542236328,1589600.0,0.0016913707081562812,1.8000110973934997,0.4411857104389193,62.15620528014302,57.87632458352664,0.20332289331787834,-0.08840261043555131,-0.7443824150241518,-0.6498412885165408,25.221639573313027,0.19249916076660156,0.34048141589160963,0.04824991226196218,-0.5756197370821425,0.6721195616060669,-0.26368491241009195,0.3601847369340163,0.4350031646728496,55.98087172373475,-6.105322999989198,0.3119348246720527,7,0.08625030517578125,-0.13249969482421875,-0.9293742179870605,-0.7399997711181605,-0.06500053405761719,0,-0.003658395066088671,1.6249910592948016,17.737499237060547,1.8666759915060076,17.6200008392334,-1.2711908240983316,17.739999771118164,-0.003658395066088671
6508,2012-07-17,17.797500610351562,17.887500762939453,17.577499389648438,17.8125,2006800.0,0.0016885148036769326,2.757571554075924,-0.39997965515487516,61.26125506907692,57.15624854082646,0.13193636571679335,-0.10757631497316567,-0.7606903138324483,-0.6653877793869825,23.61931472556633,0.3100013732910156,0.3766710799296966,0.0678755760192864,-0.5538415995241195,0.6895927515626923,-0.24298301175241832,0.3787341637909911,0.39045242388915824,78.1818013677411,10.99785608765852,0.31085858777170333,7,0.05624961853027344,-0.15000057220458984,-0.9675002098083496,-0.7700004577636683,-0.2025012969970703,1,-0.0058997862612174545,1.8000110973934997,17.767499923706055,1.6249910592948016,17.737499237060547,1.8666759915060076,17.6200008392334,-0.0058997862612174545
6509,2012-07-18,17.987499237060547,18.0,17.704999923706055,17.770000457763672,2122400.0,0.0106755791652271,1.4329872581406324,-14.500508646998982,59.04759742235503,56.64368079788518,-0.10474170090616042,-0.2899970087028976,-0.9308792334219085,-0.8437922021033515,22.046865849074045,0.2950000762939453,0.3258871958719993,0.24362421035766602,-0.3884534378402087,0.8757018585555407,-0.07241461374126956,0.5596630344566016,0.18619474412475512,97.61890056711874,29.932528161166942,0.3160388240989371,7,-0.17749881744384766,-0.3399991989135742,-1.1493735313415527,-0.9599990844726527,-0.3699989318847656,2,-0.010979754268802822,2.757571554075924,17.797500610351562,1.8000110973934997,17.767499923706055,1.6249910592948016,17.737499237060547,-0.010979754268802822
6510,2012-07-19,17.8799991607666,18.030000686645508,17.86750030517578,17.950000762939453,2629200.0,-0.005976376975875386,-2.421085389603871,-0.32184825312193066,60.41412469647366,57.176644275652336,-0.052540658804201,-0.1799070802000493,-0.8002192743517966,-0.7236485283032366,20.420280817989074,0.16250038146972656,0.2662523411870801,0.12862415313720632,-0.5063134708106176,0.7635617770850303,-0.18884465883670387,0.4460929651111165,0.2797209484243872,67.74161792332896,-0.030293809683882955,0.3174688119739111,7,-0.12124919891357422,-0.2324991226196289,-1.0418734550476074,-0.8524990081787074,-0.16249847412109375,3,-0.00041944603893895316,1.4329872581406324,17.987499237060547,2.757571554075924,17.797500610351562,1.8000110973934997,17.767499923706055,-0.00041944603893895316
6511,2012-07-20,17.774999618530273,17.897499084472656,17.725000381469727,17.75749969482422,3222800.0,-0.005872457895116923,-3.1818602177883615,-0.2499931881965069,40.99675321091127,55.24494166426692,0.015701963723842027,-0.03267487961905147,-0.6707069644931849,-0.6067270929627178,20.20092845676302,0.1724987030029297,0.18032959786525282,-0.0042503356933600855,-0.5873344342820204,0.5788337628953002,-0.295792384987692,0.28729171360097183,0.37102609610629145,43.64633431826708,-19.474046839086355,0.2915420492943307,7,-0.02249908447265625,-0.09999942779541016,-0.9368739128112793,-0.7474994659423793,-0.12249946594238281,4,0.004360129319849637,-2.421085389603871,17.8799991607666,1.4329872581406324,17.987499237060547,2.757571554075924,17.797500610351562,0.004360129319849637
6512,2012-07-23,17.417499542236328,17.514999389648438,17.212499618530273,17.46500015258789,2325600.0,-0.0201125223047125,3.101717270987431,-2.71433242506812,29.848681856200002,53.147605154725966,0.3115079120829449,0.34217157217900507,-0.29387422345953595,-0.2383049152584853,20.040606291050008,0.5625,0.1015424094022741,-0.3616253852844231,-0.9450348085118172,0.22178403794297097,-0.6533300968981202,-0.06992067367072607,0.7151056657368997,25.076410502886098,-32.37017731856215,0.2917047116136978,7,0.2037506103515625,0.25750064849853516,-0.4974989891052246,-0.38999938964843395,0.095001220703125,0,0.015501677327961927,-3.1818602177883615,17.774999618530273,-2.421085389603871,17.8799991607666,1.4329872581406324,17.987499237060547,0.015501677327961927
6513,2012-07-24,17.299999237060547,17.504999160766598,17.155000686645508,17.482500076293945,1922000.0,-0.006746106402405805,2.076923076923142,3.8420735624799227,25.534720904756952,50.41024703119139,0.42161198578924797,0.4915693128838683,-0.15873334339896772,-0.1121314271908318,20.17544366759314,0.3499984741210902,0.0562049747472706,-0.4833756446838393,-1.0504929276663297,0.08374163829865111,-0.7669342861750827,-0.19981700319259588,0.7958017473349628,16.571262904575892,-34.08721736458237,0.28355864149124477,7,0.29250144958496094,0.3750009536743164,-0.2612490653991699,-0.2724990844726527,0.49250030517578125,1,0.023265905799905617,3.101717270987431,17.417499542236328,-3.1818602177883615,17.774999618530273,-2.421085389603871,17.8799991607666,0.023265905799905617
6514,2012-07-25,17.242500305175778,17.344999313354492,17.142499923706055,17.290000915527347,1549200.0,-0.0033236378277747836,1.5714631724271562,0.26027612010496876,24.99997503467675,46.74950068245722,0.4482583671424756,0.5741747265293178,-0.07970736611393292,-0.04496816975192175,20.48098413050222,0.2024993896484375,-0.003522016271404027,-0.538124561309818,-1.1156008872626906,0.039351764643054565,-0.8268627242862543,-0.24938639833338172,0.7968526613547304,11.26763893008002,-32.200334089703794,0.2887381629764362,7,0.34375000000000355,0.4324998855590856,-0.02437543869017844,-0.21500015258788352,0.46749877929687855,2,0.020443613277646433,2.076923076923142,17.299999237060547,3.101717270987431,17.417499542236328,-3.1818602177883615,17.774999618530273,0.020443613277646433
6515,2012-07-26,17.700000762939453,17.725000381469727,17.337499618530273,17.579999923706055,2179200.0,0.026533301416056476,3.5588304592220266,-2.5263009958235862,42.69406631306667,45.217042198628924,0.0036870204353185443,0.1306584325685307,-0.5110490644633003,-0.490564766346246,19.661701221259925,0.48250007629394887,0.005678688721413749,-0.08524913787841726,-0.658352424732378,0.48785414897554347,-0.37180078130539584,0.20130250554856133,0.267603960165097,73.84125283892106,30.994520652153078,0.2865516434269803,7,-0.11375045776367188,-0.025000572204589844,-0.44312572479248047,-0.672500610351559,0.12749862670898438,3,-0.004661042610597632,1.5714631724271562,17.242500305175778,2.076923076923142,17.299999237060547,3.101717270987431,17.417499542236328,-0.004661042610597632
6516,2012-07-27,18.09499931335449,18.13500022888184,17.787500381469727,17.887500762939453,2100400.0,0.022316301321415155,1.417387035353869,1.7291424938408668,51.45065643116597,44.0275367709648,-0.3746674512770696,-0.22528827707526133,-0.8729865053466561,-0.869485311836204,19.47905328088281,0.43499946594238637,0.01189376239151585,0.2776244163513155,-0.2889361264159582,0.8441849591185893,-0.005655855032323132,0.5609046877349542,-0.952499389648434,95.9696822944285,51.209202629314056,0.28328027138363776,7,-0.4562492370605433,-0.41999912261962535,-0.838124275207516,-1.0674991607665945,-0.22749900817870738,4,-0.020862041505046003,3.5588304592220266,17.700000762939453,1.5714631724271562,17.242500305175778,2.076923076923142,17.299999237060547,-0.020862041505046003
6517,2012-07-30,18.0625,18.162500381469727,17.94499969482422,18.09499931335449,2734400.0,-0.001796038385616483,1.597000649062276,-0.15662429105882422,59.7082328280454,43.85497874418352,-0.3306981847267565,-0.20258493196872607,-0.802044628424774,-0.823887662383104,18.0340040542231,0.2175006866455078,0.0030561653704133107,0.24475011825561666,-0.32248216502642535,0.8119824015376587,-0.03886602338540257,0.5283662598966359,-0.9001500701904313,90.19604543227607,39.35237119998936,0.2836161416410202,7,-0.4099998474121094,-0.3874998092651367,-0.799375057220459,-1.0349998474121058,-0.2024993896484375,0,-0.022698953489943774,1.417387035353869,18.09499931335449,3.5588304592220266,17.700000762939453,1.5714631724271562,17.242500305175778,-0.022698953489943774
6518,2012-07-31,17.532499313354492,17.579999923706055,17.184999465942386,17.5,6341600.0,-0.029342598568609435,5.196059658623368,-1.0000000000001092,46.081193040596524,42.414267146210356,0.17629861573342964,0.29384794217494914,-0.23316459447655546,-0.2878890532035321,16.127165167091114,0.8775005340576136,-0.02228672113749397,-0.25437555313110494,-0.8126127915154697,0.30386168525325985,-0.5334941723232873,0.024743066061077457,0.6300010681152344,38.23521711975526,-15.040632154001216,0.2791186191921816,7,0.12000083923339844,0.1425008773803711,-0.26937437057495117,-0.504999160766598,0.6575012207031214,1,-0.0011406559930566829,1.597000649062276,18.0625,1.417387035353869,18.09499931335449,3.5588304592220266,17.700000762939453,-0.0011406559930566829
6519,2012-08-01,17.412500381469727,17.727500915527344,17.350000381469727,17.727500915527344,3009600.0,-0.006844371115609427,1.3968247240404237,-9.69252890427842,46.081193040596524,40.82171918444623,0.23038377715349156,0.36959218230580504,-0.0859206155560166,-0.1628883713081848,14.140945812007674,0.3775005340576172,-0.06955142927501257,-0.33424949645996094,-0.8780957534333211,0.20959676051339926,-0.606172624946641,-0.06232636797328084,0.75,23.273729150893786,-32.598953459957755,0.2719231284866792,8,0.23999977111816406,0.2624998092651367,-0.14937543869018555,-0.3850002288818324,0.7899990081787145,2,0.02182335405264335,5.196059658623368,17.532499313354492,1.597000649062276,18.0625,1.417387035353869,18.09499931335449,0.02182335405264335
6520,2012-08-02,17.047500610351562,17.375,16.987499237060547,17.297500610351562,2950800.0,-0.02096193901632848,-1.0945831700929955,0.7936494480808473,38.08291145411949,40.49795898924714,0.5195065654954689,0.6788230363583487,0.3006297371488671,0.20408345231572156,12.289007360503309,0.4250011444091797,-0.12841312830280316,-0.6417492866516099,-1.2265659959505975,-0.05693257735262236,-0.9341576413011019,-0.3493409320021179,1.0954497528076175,5.1064948810059105,-49.8353604315004,0.29240835464949316,8,0.5274991989135742,0.5624990463256836,0.22937440872192383,-0.020000457763668322,1.052499771118164,3,0.03886191232741831,1.3968247240404237,17.412500381469727,5.196059658623368,17.532499313354492,1.597000649062276,18.0625,0.03886191232741831
6521,2012-08-03,17.405000686645508,17.442499160766598,17.260000228881836,17.397499084472653,2521200.0,0.02097082055986932,3.4242942686059408,-0.03000640869142046,44.37548978524027,42.1120487591405,0.116225013903275,0.28763346712018745,-0.03450915320782855,-0.15198029946018465,11.15179671277196,0.3949985504150355,-0.1905513201336575,-0.2534992218017571,-0.8297010716187323,0.3227026280152181,-0.5416001467102447,0.0346017031067305,0.6917316314697253,35.53200365561271,-18.482051297813598,0.288100924908488,8,0.1699991226196289,0.20499897003173828,-0.06187582015991211,-0.37750053405761363,0.6899986267089808,4,0.02427455824963598,-1.0945831700929955,17.047500610351562,1.3968247240404237,17.412500381469727,5.196059658623368,17.532499313354492,0.02427455824963598
6522,2012-08-06,17.397499084472653,17.604999542236328,17.379999160766598,17.492500305175778,2257200.0,-0.0004310026933013189,-2.4615158895508045,-12.664124078305724,43.74997019764915,44.13596534723964,0.13476296100371243,0.2594076049427052,-0.0063679772450626615,-0.14474795567645415,9.80825955798302,0.22500038146973012,-0.2530219791495938,-0.22987575531006144,-0.7909094067449516,0.3311578961248287,-0.5103925810275065,0.05064107040738364,0.6548639104003939,55.405259115301064,4.264508449554597,0.2805168257174459,8,0.17750072479248402,0.2125005722045934,-0.054374217987056994,-0.3699989318847585,0.5900001525878942,0,0.027015447359477474,3.4242942686059408,17.405000686645508,-1.0945831700929955,17.047500610351562,1.3968247240404237,17.412500381469727,0.027015447359477474
6523,2012-08-07,17.354999542236328,17.5625,17.325000762939453,17.522499084472653,3144800.0,-0.0024428535406135765,-1.0879319885306102,1.7631304208158958,39.63963738793342,45.76259449760149,0.20772976284263578,0.29539350062682246,0.055010350208867465,-0.10336631232646454,9.734793793754541,0.23749923706054688,-0.2687755640580889,-0.25862531661987376,-0.8327157692113936,0.31546513597164605,-0.5456705429156337,0.028419909675886146,0.6547689023242178,49.66209075865908,4.218732799010532,0.2870452262957593,8,0.2200002670288086,0.25500011444091797,0.05875110626220703,-0.25749874114990234,0.6825008392333984,1,0.02909830489400056,-2.4615158895508045,17.397499084472653,3.4242942686059408,17.405000686645508,-1.0945831700929955,17.047500610351562,0.02909830489400056
6524,2012-08-08,17.540000915527347,17.567499160766598,17.27750015258789,17.280000686645508,1700000.0,0.010659831643371032,-1.1886610478130109,-1.5522444145847634,44.5687166709019,45.9708889818054,0.0775187128522532,0.09975495690824587,-0.11220006910587088,-0.28734336008004036,9.694913383444428,0.2899990081787074,-0.22542981742628143,-0.06362400054931427,-0.635408679623648,0.5081606785250194,-0.34951634008648114,0.2222683389878526,0.4288767607331998,89.47391180794997,44.91576176093985,0.2858923395371672,8,0.034998893737789416,0.06999874114989879,-0.07250022888183949,-0.38875007629394887,0.40749931335448863,2,0.037058129110748794,-1.0879319885306102,17.354999542236328,-2.4615158895508045,17.397499084472653,3.4242942686059408,17.405000686645508,0.037058129110748794
6525,2012-08-09,17.507499694824222,17.670000076293945,17.459999084472653,17.482500076293945,3192400.0,-0.0018529771383508642,-4.999891011143603,0.09615229431831922,45.62551348680707,45.323650876876634,0.08922500014344337,0.13006418713196766,-0.05450398193527306,-0.25299846090199907,10.132756180441719,0.21000099182129262,-0.15942461587760448,-0.09050016403197958,-0.6638179739845,0.4828176459205409,-0.3771590690082398,0.19615874094428065,0.4221228438683262,60.36574586663528,15.04402630166004,0.28665890497625995,8,0.06750011444091442,0.10249996185302379,-0.021249771118167615,-0.337499618530277,0.45249938964843395,3,0.03969725585828132,-1.1886610478130109,17.540000915527347,-1.0879319885306102,17.354999542236328,-2.4615158895508045,17.397499084472653,0.03969725585828132
6526,2012-08-10,17.469999313354492,17.532499313354492,17.424999237060547,17.482500076293945,2821600.0,-0.00214196099519659,-1.0975437290658727,-0.5000381475546707,50.95889952823189,44.35150273245291,0.0321239186843556,0.15441346907968523,0.0023915242048282437,-0.2132549722900876,10.368717014539317,0.10750007629394531,-0.08286525463940819,-0.11462554931640767,-0.6867204035995158,0.45746930496670046,-0.40067297645796174,0.1714218778251464,0.42193829327277754,49.04438170305613,1.113775315558506,0.28604742714155457,8,-0.11249923706054688,0.10500049591064453,0.022500991821289062,-0.2937488555908203,0.5450000762939489,4,0.03606188282066203,-4.999891011143603,17.507499694824222,-1.1886610478130109,17.540000915527347,-1.0879319885306102,17.354999542236328,0.03606188282066203
6527,2012-08-13,17.702499389648438,17.737499237060547,17.475000381469727,17.537500381469727,2535200.0,0.013308533796919875,1.2340451435389224,-13.199115044247788,57.05521513414622,45.570838520625095,-0.28699289235267145,-0.08770252161104608,-0.19270184455272954,-0.44301539042629656,10.292114625818002,0.2674999237060547,-0.07173945430576723,0.12112455368042063,-0.4473228875046722,0.6895719948655135,-0.16309916691212578,0.40534827427296705,0.15326068219616218,92.39132237573185,38.82120581387693,0.2842237205925465,8,-0.3400001525878906,-0.12749958038330078,-0.20999908447265625,-0.5262489318847656,0.47000122070312145,0,0.022172006057831872,-1.0975437290658727,17.469999313354492,-4.999891011143603,17.507499694824222,-1.1886610478130109,17.540000915527347,0.022172006057831872
6528,2012-08-14,17.6924991607666,17.799999237060547,17.594999313354492,17.799999237060547,2353600.0,-0.0005649049132397943,2.8139493621475844,-0.6515195302114279,58.02136364779974,46.89752414364768,-0.2815141174511595,-0.09061811292899336,-0.15132924977686102,-0.4303457670782862,10.04874378253518,0.2049999237060547,-0.11756567580439281,0.11637439727783061,-0.4455707852126487,0.6783195797683099,-0.16459819396741082,0.39734698852307204,0.12853047768663473,79.42578666861357,19.657663545499204,0.28097259124523977,8,-0.2987499237060547,-0.11749935150146484,-0.1999988555908203,-0.5162487030029297,0.6675014495849574,1,0.016673736910391534,1.2340451435389224,17.702499389648438,-1.0975437290658727,17.469999313354492,-4.999891011143603,17.507499694824222,0.016673736910391534
6529,2012-08-15,17.790000915527344,17.822500228881836,17.572500228881836,17.6299991607666,1606800.0,0.005510909107570017,1.2222184546263721,-1.488387360053938,51.84049127613532,48.426144123871666,-0.35742292748654236,-0.21468141550769815,-0.22148160365799185,-0.5256219323999503,9.479925532817923,0.25,-0.186399726178756,0.22375106811523438,-0.314184579600159,0.7616867158306277,-0.04521675574246231,0.49271889197293106,-0.8025016784667969,91.82409251217581,32.43839020274261,0.2689678238576973,8,-0.2487506866455078,-0.21500110626220703,-0.2656259536743164,-0.6137504577636719,0.7574996948242152,2,0.013912279550607698,2.8139493621475844,17.6924991607666,1.2340451435389224,17.702499389648438,-1.0975437290658727,17.469999313354492,0.013912279550607698
6530,2012-08-16,17.872499465942386,17.912500381469727,17.700000762939453,17.8125,1874000.0,0.004637355040439495,2.0356807127968284,0.3749925495011368,44.783130568867655,48.47143754427471,-0.3470886132680526,-0.3138625274640994,-0.28590796297226717,-0.6081868125507732,8.87870065607676,0.21249961853027344,-0.17655469308261829,0.3066246032714872,-0.23039984978198547,0.8436490563249599,0.03811237674475265,0.5751368297982218,-0.8683002090454153,91.79470325637517,35.50668345912467,0.26851222652673634,8,-0.27749919891357777,-0.29749965667724965,-0.316874504089359,-0.6962490081787145,0.6225013732910121,3,0.004196433916944242,1.2222184546263721,17.790000915527344,2.8139493621475844,17.6924991607666,1.2340451435389224,17.702499389648438,0.004196433916944242
6531,2012-08-17,17.852500915527344,18.022499084472656,17.837499618530273,17.97249984741211,2770000.0,-0.0011189565540707935,-1.466634453995219,-1.9999999999998817,45.04719782058713,48.615573946823375,-0.28713155831470516,-0.30331098400045065,-0.24769699692827984,-0.5873336826648057,8.908967606877974,0.1849994659423828,-0.15673368681628475,0.2827509880065904,-0.26169436147228353,0.8271963374854643,0.010528313267151646,0.5549736627460291,-0.811969613647463,68.95003257306294,16.250915453671126,0.2722226747394376,8,-0.2025012969970703,-0.27750110626220703,-0.14687585830688477,-0.6762504577636719,0.37999916076660156,4,0.006021462732530347,2.0356807127968284,17.872499465942386,1.2222184546263721,17.790000915527344,2.8139493621475844,17.6924991607666,0.006021462732530347
6532,2012-08-20,17.6875,17.94499969482422,17.592500686645508,17.862499237060547,3145200.0,-0.009242453833671727,1.0735226469499266,1.458339956130591,54.415966491582104,50.25738829167322,-0.08567789394326297,-0.12337043766341083,-0.07110294070622558,-0.42159071242798873,8.47886104037661,0.35249900817871094,-0.07924592406907394,0.10425004959106587,-0.4376837967492193,0.6461838959313511,-0.16671687357907672,0.37521697276120847,-0.5880506311645526,25.555569684099876,-27.77628325085323,0.2709669231701425,8,-0.03750038146972656,-0.11250019073486328,0.05687522888183594,-0.5112495422363281,0.5799999237060511,0,0.018515866552561988,-1.466634453995219,17.852500915527344,2.0356807127968284,17.872499465942386,1.2222184546263721,17.790000915527344,0.018515866552561988
6533,2012-08-21,17.702499389648438,17.782499313354492,17.635000228881836,17.697500228881836,2227600.0,0.0008480220295936647,-1.2692313335387415,-0.02856675749318801,58.78783044746299,51.83728982240223,-0.051630084795174724,-0.11243396830691665,-0.0688571955181203,-0.43615246578898237,7.8708003128671145,0.14749908447265625,-0.04360764295266151,0.09912443161010742,-0.42821796971114523,0.6264668329313601,-0.16454676905052068,0.3627956322707355,-0.5476670378747563,28.888775860534317,-27.07844636441505,0.2636712006606271,8,0.021249771118164062,-0.12749958038330078,0.04187583923339844,-0.5262489318847656,0.7300014495849609,1,0.026549992199291106,1.0735226469499266,17.6875,-1.466634453995219,17.852500915527344,2.0356807127968284,17.872499465942386,0.026549992199291106
6534,2012-08-22,17.594999313354492,17.75749969482422,17.537500381469727,17.719999313354492,2270800.0,-0.006072593136583038,1.199984741269145,-25.004196871423122,69.65878754590274,54.50765360674619,0.07207098201978468,0.02406216744776657,0.04975573817996448,-0.3280370726827684,7.282320186253963,0.2199993133544922,-0.004753695068870911,-0.02600059509277486,-0.5253800833011333,0.47337889311558357,-0.27569033919695585,0.22368914901140613,-0.3881069576188736,11.855481577322548,-48.45730719493885,0.24968974410417924,8,0.12874984741210938,-0.01999950408935547,0.1556258201599121,-0.4187488555908203,0.9125003814697266,2,0.04347833628026554,-1.2692313335387415,17.702499389648438,1.0735226469499266,17.6875,-1.466634453995219,17.852500915527344,0.04347833628026554
6535,2012-08-23,17.61750030517578,17.717500686645508,17.517499923706055,17.594999313354492,1878800.0,0.0012788287979192958,-1.2535326291357283,-0.1800079345703125,60.04721907087717,55.51746688926232,0.0746664798821115,-0.005203229184239433,0.04401625275662724,-0.35385729868320226,7.652111437430427,0.20000076293945312,0.05584609281973485,0.0006254196166999293,-0.4973674346633352,0.4986182738967351,-0.24837100752331764,0.2496218467567175,-0.3616715457159394,19.80208864464714,-41.84236034722767,0.24899642714001832,8,0.13124942779541016,-0.04250049591064453,0.11124992370605469,-0.4412498474121094,0.9099998474121094,3,0.05278843701240388,1.199984741269145,17.594999313354492,-1.2692313335387415,17.702499389648438,1.0735226469499266,17.6875,0.05278843701240388
6536,2012-08-24,17.717500686645508,17.75,17.592500686645508,17.625,1969600.0,0.0056761958131112955,1.0,4.110960413664491,63.91307160165394,56.27945094120764,0.015048790735590956,-0.14222698009261592,-0.04795059757631037,-0.455870665203328,6.936300666727446,0.1574993133544922,0.090231882772283,0.11950073242187642,-0.328273298129627,0.5672747629733799,-0.10438628285387352,0.34338774769762637,-0.41567170768489703,46.78382924424337,-15.003356752620938,0.2238870152757515,8,0.052498817443847656,-0.1425008773803711,-0.014375686645507812,-0.5412502288818359,0.7374992370605433,4,0.04388317327251068,-1.2535326291357283,17.61750030517578,1.199984741269145,17.594999313354492,-1.2692313335387415,17.702499389648438,0.04388317327251068
6537,2012-08-27,17.65250015258789,17.75,17.612499237060547,17.739999771118164,2037600.0,-0.003668719149908739,1.558151913557247,-0.9459348000907273,62.6865453125761,56.79780445951612,0.08069725161517027,-0.11543598245926034,0.015305987148437339,-0.389249813772679,6.11688764082611,0.13750076293945312,0.12341341553617013,0.07500019073486186,-0.31734431468276725,0.46734469615249097,-0.12117206197395447,0.2711724434436782,-0.3074309672965576,50.94359993090344,-11.866034371180483,0.19617225270881541,8,0.11749935150146484,-0.0775003433227539,0.06125020980834961,-0.47624969482421875,0.8899993896484375,0,0.03285653129542809,1.0,17.717500686645508,-1.2535326291357283,17.61750030517578,1.199984741269145,17.594999313354492,0.03285653129542809
6538,2012-08-28,17.512500762939453,17.71500015258789,17.482500076293945,17.610000610351562,3062400.0,-0.007930853331725607,-1.9523590389459407,1.1142888283378747,48.78048367888255,56.457803615376925,0.21509868151751022,0.024230665256794737,0.15600901802432787,-0.24894666795998432,5.93261069336259,0.2325000762939453,0.13836490795200262,-0.06399927139282369,-0.45692817679224973,0.32892963400660236,-0.26046372409253493,0.13246518130688756,-0.12678578369724036,10.909355731417197,-46.522808850323045,0.19646445269971285,8,0.23999881744384766,0.062499046325683594,0.13562440872192383,-0.33625030517578125,1.1349983215332031,1,0.04311201301211942,1.558151913557247,17.65250015258789,1.0,17.717500686645508,-1.2535326291357283,17.61750030517578,0.04311201301211942
6539,2012-08-29,17.792499542236328,17.815000534057614,17.542499542236328,17.584999084472653,3027200.0,0.01598850918478867,1.1584028281363632,-2.128213153879296,60.363630814985584,58.18897030939004,-0.07208936097225305,-0.2380445233950752,-0.12364474373664436,-0.5247351105831726,5.9823727649271445,0.3024997711181605,0.12168824131602207,0.19699954986572266,-0.19927448489836053,0.5932735846298058,-0.0011374675163189352,0.39513656724776425,-0.3685775166802898,93.23279373128605,34.677491529602435,0.19813701738204123,8,-0.039999961853027344,-0.2174997329711914,-0.15874910354614258,-0.6162490844726562,0.7600002288818359,2,0.03597028598920682,-1.9523590389459407,17.512500762939453,1.558151913557247,17.65250015258789,1.0,17.717500686645508,0.03597028598920682
6540,2012-08-30,17.709999084472656,17.787500381469727,17.677499771118164,17.71500015258789,2780800.0,-0.0046368110094835435,-2.1428882833787464,-0.024101479915432992,58.45069571209241,59.67824785289062,-0.01683393669707911,-0.10895257203019781,-0.042637365199428956,-0.4337509980222123,5.271129848514977,0.11499977111816406,0.10031152790299558,0.0813741683959961,-0.22186059682112003,0.3846089336131122,-0.07024321421256374,0.23299155100455593,-0.25016243538162186,68.42066014249238,8.304460178810615,0.15161738260855837,8,0.0037508010864257812,-0.13499927520751953,-0.07937383651733398,-0.5337486267089844,0.9475002288818324,3,0.045031092692194186,1.1584028281363632,17.792499542236328,-1.9523590389459407,17.512500762939453,1.558151913557247,17.65250015258789,0.045031092692194186
6541,2012-08-31,17.827499389648438,17.875,17.702499389648438,17.792499542236328,3413600.0,0.006634687252965454,1.6538337392529123,-6.998474446987033,54.789270910674695,59.71972612167868,-0.1545011086679935,-0.20361695668942303,-0.1437742721789732,-0.5450320289038082,4.615110951708569,0.1725006103515625,0.09620143873764775,0.17774953842162944,-0.11868072710474564,0.4741798039480045,0.029534405658441898,0.325964671184817,-0.33390299443450644,87.89793131599792,30.548035196454407,0.14821513276318815,8,-0.14874935150146484,-0.2524995803833008,-0.19687414169311523,-0.6512489318847656,0.5900001525878906,4,0.039265224339085414,-2.1428882833787464,17.709999084472656,1.1584028281363632,17.792499542236328,-1.9523590389459407,17.512500762939453,0.039265224339085414
6542,2012-09-04,17.86750030517578,17.93000030517578,17.592500686645508,17.612499237060547,3769200.0,0.0022437760144067287,-1.2881472094346453,7.285776566757493,56.55434510840443,59.471561084005515,-0.185825363295816,-0.2177661494763825,-0.17313775689962796,-0.5815516942482404,4.4456392158739995,0.33749961853027344,0.10583270646447573,0.19425039291381907,-0.09233624853267841,0.48083703436031655,0.05095707219057033,0.3375437136370678,-0.3421697486063273,86.03352669647386,30.175837772194612,0.14329332072324882,9,-0.16125011444091797,-0.29250049591064453,-0.21062517166137695,-0.6912498474121094,0.342498779296875,1,0.03288090714961878,1.6538337392529123,17.827499389648438,-2.1428882833787464,17.709999084472656,1.1584028281363632,17.792499542236328,0.03288090714961878
6543,2012-09-05,17.860000610351562,17.9375,17.770000457763672,17.834999084472656,2250400.0,-0.0004197394540995658,-1.1613014372908053,0.09804478884617111,52.811235135689955,57.59961081620409,-0.17168960494344532,-0.1797068687277239,-0.14825968623239305,-0.5681440246446599,4.134614845837983,0.16749954223632812,0.1156834516339309,0.16150064468383718,-0.09436435293864776,0.4173656423063221,0.03356814587259649,0.28943314349507787,-0.3048399421079182,80.37992409244112,27.870819604594807,0.12793249881124225,9,-0.15000057220458984,-0.35500144958496094,-0.19625043869018555,-0.6837501525878906,0.5149993896484375,2,0.03821382466746348,-1.2881472094346453,17.86750030517578,1.6538337392529123,17.827499389648438,-2.1428882833787464,17.709999084472656,0.03821382466746348
6544,2012-09-06,18.190000534057614,18.24250030517578,17.940000534057614,17.94499969482422,2625200.0,0.01847703876979634,-1.3725550327989864,9.799435459261378,60.636549520766536,57.665091977302914,-0.45640900660086814,-0.4832922847383436,-0.4593479449345459,-0.891215081582903,3.860038625151674,0.38249969482421875,0.12391734000208388,0.45900058746337535,0.13252220245549395,0.7854789724712568,0.29576139495943465,0.622239779967316,-0.6067995608402299,91.92310739552804,42.549935834613706,0.16323919250394062,9,-0.32750034332275035,-0.5750007629394496,-0.5262503623962367,-1.0137500762939418,0.25,3,0.025151101538367637,-1.1613014372908053,17.860000610351562,-1.2881472094346453,17.86750030517578,1.6538337392529123,17.827499389648438,0.025151101538367637
6545,2012-09-07,18.20249938964844,18.3174991607666,18.17250061035156,18.25,2230000.0,0.0006871278297890804,-1.697693399574054,-0.19387937812861322,61.784455564575055,57.42857908429414,-0.42152714926477586,-0.46488893370704787,-0.462393718486684,-0.9017914560640428,3.9366031096827077,0.14499855041504262,0.12443123549483559,0.43674945831299183,0.06554890849308492,0.8079500081328987,0.25114918340304015,0.6223497332229435,-0.5665544698743865,84.13792922011687,35.702707533829546,0.1856002749099533,9,-0.3024997711181676,-0.5500001907348668,-0.5387492179870641,-1.0262489318847692,0.600000381469723,4,0.01922814960613395,-1.3725550327989864,18.190000534057614,-1.1613014372908053,17.860000610351562,-1.2881472094346453,17.86750030517578,0.01922814960613395
6546,2012-09-10,18.100000381469727,18.24250030517578,18.09749984741211,18.13999938964844,1676400.0,-0.005631040330483672,-5.444453863434069,0.8420735624800607,64.49914789373537,57.629979371089625,-0.2895096881945456,-0.3296744102697815,-0.3464408737194802,-0.7947131382292376,3.8243076707870696,0.14500045776367188,0.11607417591522307,0.30275039672851634,-0.06969858161374631,0.675199375070779,0.11652590755738501,0.48897488589964766,-0.3959000375964159,70.0001052332495,17.89949154755721,0.18622448917113166,9,-0.20000076293945312,-0.3112506866455078,-0.5075006484985352,-0.9237499237060547,0.842498779296875,0,0.03080104531133121,-1.697693399574054,18.20249938964844,-1.3725550327989864,18.190000534057614,-1.1613014372908053,17.860000610351562,0.03080104531133121
6547,2012-09-11,18.09499931335449,18.212499618530273,18.0625,18.0625,1558400.0,-0.000276302099990966,-8.230940782909796,-0.812502980305976,63.8937988568062,59.30923661308114,-0.24042212405838015,-0.309635725249759,-0.34719006987525347,-0.7831593841778393,4.221000835280604,0.14999961853027344,0.128678643117631,0.27812433242797496,-0.1141392268996313,0.6703878917555812,0.08199255276417361,0.4742561120917763,-0.32955908779184995,59.360662191208455,4.145290986210512,0.1961317796638029,9,-0.1649999618530238,-0.29749965667724254,-0.5024995803832972,-0.786249160766598,0.8425006866455114,1,0.01782261625419501,-5.444453863434069,18.100000381469727,-1.697693399574054,18.20249938964844,-1.3725550327989864,18.190000534057614,0.01782261625419501
6548,2012-09-12,17.987499237060547,18.15250015258789,17.940000534057614,18.114999771118164,1661200.0,-0.0059408720847313745,1.098748222174116,-3.9231762427376786,63.893798856806356,59.70147750661678,-0.06532766541349488,-0.18856988934671648,-0.2498705564920769,-0.6704236243402377,4.325322170596781,0.212499618530277,0.12631761695514854,0.15587425231933594,-0.23887493248110658,0.5506234371197785,-0.04150034008088355,0.3532488447195554,-0.16685311797751012,12.58248365484778,-46.12993264600006,0.19737459240022043,9,-0.03249931335449219,-0.18999958038330078,-0.39499950408935547,-0.6787490844726562,0.9775009155273438,2,0.012369693223040157,-8.230940782909796,18.09499931335449,-5.444453863434069,18.100000381469727,-1.697693399574054,18.20249938964844,0.012369693223040157
6549,2012-09-13,18.037500381469727,18.09499931335449,17.895000457763672,17.950000762939453,2852400.0,0.002779771871020298,-1.0253025196287315,-0.6862686433198198,64.58333057386,60.382881380146515,-0.08596030531567678,-0.23091754916052665,-0.31177662938715045,-0.7151645275804839,4.3737554728228405,0.19999885559081676,0.13302485723598068,0.19350042343139506,-0.21114813918639186,0.598148986049182,-0.008823857877498398,0.3958247047402885,-0.16716895821833333,33.72789613156908,-28.671011778607486,0.20232428130889302,9,-0.08250045776367188,-0.24000072479248047,-0.44500064849853516,-0.7274999618530273,0.7899990081787145,3,0.018710997166602628,1.098748222174116,17.987499237060547,-8.230940782909796,18.09499931335449,-5.444453863434069,18.100000381469727,0.018710997166602628
6550,2012-09-14,17.947500228881836,18.112499237060547,17.934999465942386,18.07749938964844,2984000.0,-0.004989613343562294,-1.2903094813265834,-1.485711171662166,58.04194032000764,60.744289092294615,0.046122569320754536,-0.14230656201424807,-0.2344085075978768,-0.6205736788541074,4.151548437295634,0.1774997711181605,0.17141783155520685,0.09975023269653249,-0.30739283273893037,0.5068932981319954,-0.10382130002119894,0.3033217654142639,-0.05249977111816406,15.107854437674956,-47.231117693809225,0.20357153271773085,9,0.00749969482421875,-0.07625102996826172,-0.35500049591064453,-0.6374998092651367,0.9424991607666051,4,0.027441164446022848,-1.0253025196287315,18.037500381469727,1.098748222174116,17.987499237060547,-8.230940782909796,18.09499931335449,0.027441164446022848
6551,2012-09-17,17.959999084472656,18.01749992370605,17.93000030517578,18.00749969482422,2237600.0,0.0006964120591406164,1.5925402656119223,0.365391669234258,61.161496858237065,61.256194842276024,0.06078783948473543,-0.15424733791156342,-0.25393237768759747,-0.6294403215556272,3.6267096459550276,0.08749961853026988,0.1725638321994083,0.10687417984008718,-0.303359515688463,0.5171078753686373,-0.09824266792418612,0.3119910276043605,0.3575000762939453,20.472062525156044,-41.519324387410464,0.20511684776427497,9,0.08375072479248047,-0.08874988555908203,-0.36749935150146484,-0.649998664855957,0.8000011444091832,0,0.04690984017776989,-1.2903094813265834,17.947500228881836,-1.0253025196287315,18.037500381469727,1.098748222174116,17.987499237060547,0.04690984017776989
6552,2012-09-18,18.01499938964844,18.022499084472656,17.922500610351562,18.022499084472656,1162800.0,0.0030623779498595294,25.66734486266531,0.15788628332790464,69.43902532605709,63.10372708565015,0.03230812993530563,-0.1933682950910871,-0.31546342959170204,-0.6834455551934688,3.8268900785938005,0.09999847412109375,0.18581501660506206,0.14549951553345153,-0.26303946047274707,0.5540384915396501,-0.05876997246964777,0.3497690035365508,0.2947497940063428,46.60158217534433,-20.94868189632882,0.20426948800310016,9,0.09125041961669567,-0.11874961853027699,-0.5487494468689,-0.7049989700317418,0.6875,1,0.05148486275559394,1.5925402656119223,17.959999084472656,-1.2903094813265834,17.947500228881836,-1.0253025196287315,18.037500381469727,0.05148486275559394
6553,2012-09-19,18.17250061035156,18.237499237060547,18.01499938964844,18.037500381469727,2299600.0,0.008742782461242715,-1.4721901391288343,-18.00076297050653,66.23933435275762,63.72625873364915,-0.08515861032678629,-0.3308138051427534,-0.46522703788688347,-0.8414208064984088,4.303743265761227,0.22249984741210582,0.2035929358256574,0.27950067520141175,-0.14244211908203397,0.7014434694848575,0.06852927805968889,0.4904720723431346,0.12175863037109735,81.02223113249472,16.029922180688132,0.21097139714172275,9,-0.06625080108642223,-0.2725009918212855,-0.7037510871887172,-0.8625001907348597,0.6099987030029297,2,0.04209653949400205,25.66734486266531,18.01499938964844,1.5925402656119223,17.959999084472656,-1.2903094813265834,17.947500228881836,0.04209653949400205
6554,2012-09-20,18.36000061035156,18.397499084472656,18.092500686645508,18.147499084472656,3672400.0,0.01031778751974266,1.1217392458137623,1.574082708147912,75.49022541093943,65.24912204991186,-0.27491878453160723,-0.4828175707018296,-0.6461973172885003,-1.026792478034693,4.760286897147321,0.30499839782714844,0.22235137682158168,0.42875061035156037,-0.017448209778130774,0.8749494304812515,0.20565120028671657,0.6518500204164042,-0.43749999999999645,92.10555903564068,26.40897887293434,0.2230994100648447,9,-0.21375083923339488,-0.42000102996825817,-0.8756260871887172,-1.0500001907348597,0.45249938964844105,3,0.032952043688670996,-1.4721901391288343,18.17250061035156,25.66734486266531,18.01499938964844,1.5925402656119223,17.959999084472656,0.032952043688670996
6555,2012-09-21,18.54750061035156,18.59000015258789,18.489999771118164,18.545000076293945,5203200.0,0.010212417961156683,1.285732970027248,0.01176713459948802,76.76582034352077,66.61208565544358,-0.45632084591021993,-0.6293384216058797,-0.8209856855167281,-1.2128884574555663,5.397346355422845,0.22999954223633168,0.25607129172468035,0.5697505950927706,0.07053552615070657,1.0689656640348346,0.3201430606217386,0.8193581295638026,-0.6155000305175733,93.6330230139267,29.474729953219878,0.24960753447103254,9,-0.3050003051757777,-0.511250495910641,-0.9893755912780726,-1.2262506484985316,0.16749954223633168,4,0.01509630786266758,1.1217392458137623,18.36000061035156,-1.4721901391288343,18.17250061035156,25.66734486266531,18.01499938964844,0.01509630786266758
6556,2012-09-24,18.4950008392334,18.56999969482422,18.4325008392334,18.489999771118164,1920800.0,-0.0028305577242498936,-1.2916679912261182,2.0000000000028417,73.11235722986957,67.63636991911729,-0.38207739261052254,-0.5434675793420531,-0.7599101523221634,-1.1556032585749776,6.078648435322411,0.1374988555908203,0.2506021773006708,0.4783758163452134,-0.055402746361426836,1.0121543790518537,0.21148653499189507,0.7452650976985318,-0.5366802764892569,85.76788337019448,23.369685555053223,0.2668892813533198,9,-0.2525005340576172,-0.45875072479248047,-0.9100008010864258,-1.111250877380371,0.35249900817871094,0,0.021357044200675634,1.285732970027248,18.54750061035156,1.1217392458137623,18.36000061035156,-1.4721901391288343,18.17250061035156,0.021357044200675634
6557,2012-09-25,18.232500076293945,18.524999618530273,18.200000762939453,18.5049991607666,1507600.0,-0.014193065749021794,1.07999267578125,-54.4881769641495,61.55036283955217,67.37598813942236,-0.10954032558587556,-0.248001938445352,-0.49267425523852637,-0.8867611476112884,6.429809075144556,0.3249988555908203,0.23551703453916062,0.18687505722045827,-0.3262296316894542,0.6999797461303707,-0.06967728723449795,0.4434274016754145,-0.2489123299560525,37.826156183449825,-21.376388533369685,0.25655234445495684,9,0.010000228881835938,-0.19624996185302734,-0.6200003623962402,-0.6750001907348633,0.577499389648441,1,0.028931860709204393,-1.2916679912261182,18.4950008392334,1.285732970027248,18.54750061035156,1.1217392458137623,18.36000061035156,0.028931860709204393
6558,2012-09-26,18.26749992370605,18.30500030517578,18.17250061035156,18.229999542236328,2267200.0,0.001919640601434125,1.355526168557105,-0.1376165411428601,52.94115092290987,66.08241262265014,-0.11247291716130903,-0.23561932449488054,-0.5234017987821282,-0.9089245677201347,6.33188888343014,0.1324996948242223,0.22469243574605713,0.18412494659423473,-0.2717302514793225,0.639980144667792,-0.04380265244254389,0.41205254563101334,-0.25965568111815784,35.17576380289233,-19.066303233699045,0.2279275990367793,9,-0.011249542236324572,-0.23124980926513317,-0.6550002098083461,-0.657500267028805,0.4375,2,0.023812753127639752,1.07999267578125,18.232500076293945,-1.2916679912261182,18.4950008392334,1.285732970027248,18.54750061035156,0.023812753127639752
6559,2012-09-27,18.4325008392334,18.462499618530273,18.237499237060547,18.325000762939453,2428800.0,0.009032484807251828,1.6866096541671887,2.866639540206772,57.82316191019899,66.05810391044918,-0.2408819402770206,-0.3691405698047703,-0.6882501604725242,-1.0582029432203726,6.790292328940803,0.22500038146972656,0.21991090192200602,0.3171257972717285,-0.14259244220957967,0.7768440367530367,0.08726667753107265,0.5469849170123844,-0.40137036024550454,62.27557220521756,11.327059812659783,0.22985911974065495,9,-0.17625045776367188,-0.39625072479248047,-0.7831263542175293,-0.8225011825561523,0.4449996948242152,3,0.01898811654336785,1.355526168557105,18.26749992370605,1.07999267578125,18.232500076293945,-1.2916679912261182,18.4950008392334,0.01898811654336785
6560,2012-09-28,18.50749969482422,18.57999992370605,18.3700008392334,18.405000686645508,3212400.0,0.0040688377689470645,-1.4347903006445921,0.9534784691542024,64.12473042641227,66.38735208469086,-0.25489618225482147,-0.4019367859173215,-0.7587562446644931,-1.1148078098321683,7.407185702159438,0.2099990844726527,0.22657507367104657,0.3522496223449707,-0.09766283672561471,0.8021620814155561,0.12729339280967977,0.5772058518802616,-0.45401442889232513,82.208502810712,32.279020408507776,0.22495622953529204,9,-0.2512493133544922,-0.4712495803833008,-0.8581252098083496,-0.8975000381469727,0.09749984741210938,4,0.016479822245307307,1.6866096541671887,18.4325008392334,1.355526168557105,18.26749992370605,1.07999267578125,18.232500076293945,0.016479822245307307
6561,2012-10-01,18.52750015258789,18.600000381469727,18.399999618530273,18.600000381469727,4544400.0,0.0010806677343491167,4.517245008023993,-0.7073261504680027,64.83705445651472,65.87602198807505,-0.20778139655015337,-0.3866287172151033,-0.7705539257909386,-1.1150733643272517,8.312121960832133,0.20000076293945312,0.23050296806399118,0.33725004196167063,-0.11421549150556132,0.7887155754289026,0.11151727522805288,0.5629828086952884,-0.452554291189756,83.04087305305346,32.88729326614726,0.22573276673361614,10,-0.2200002670288086,-0.4862499237060547,-0.8656253814697266,-0.9175004959106445,-0.10250091552734375,0,0.010120091672151998,-1.4347903006445921,18.50749969482422,1.6866096541671887,18.4325008392334,1.355526168557105,18.26749992370605,0.010120091672151998
6562,2012-10-02,18.45499992370605,18.604999542236328,18.372499465942386,18.604999542236328,3131200.0,-0.003913114466859824,2.1000089009828753,2.0689537239220717,66.43233248547526,65.89746622504367,-0.07409533626872644,-0.2823331214240632,-0.6789991965284656,-1.023817914145038,8.912867834731642,0.23250007629394176,0.2540231282919372,0.23537483215331534,-0.20395901622839574,0.6747086805350264,0.015707907962461576,0.4550417563441691,-0.3485507911036194,65.3179216243148,9.981748038484177,0.2196669241908547,10,-0.10624980926513317,-0.4112501144409144,-0.782500267028805,-0.845000267028805,0.022500991821292615,1,0.02126794501916418,4.517245008023993,18.52750015258789,-1.4347903006445921,18.50749969482422,1.6866096541671887,18.4325008392334,0.02126794501916418
6563,2012-10-03,18.542499542236328,18.587499618530273,18.44750022888184,18.540000915527344,2868800.0,0.0047412418798160605,2.027053777631068,-0.016657553755578616,67.29448005842231,64.98682785254178,-0.11576511636101117,-0.33316133526923863,-0.7422467333779927,-1.0922223448787527,9.575952786381599,0.13999938964843395,0.27767436135271595,0.2887495040893562,-0.13883748254483663,0.716336490723549,0.074956010772258,0.5025429974064544,-0.3961663768631851,82.99321140152381,23.89416221550993,0.21379349331709668,10,-0.1537494659423828,-0.4987497329711914,-0.869999885559082,-0.932499885559082,-0.05249977111816406,2,0.01442631415989748,2.1000089009828753,18.45499992370605,4.517245008023993,18.52750015258789,-1.4347903006445921,18.50749969482422,0.01442631415989748
6564,2012-10-04,18.647499084472656,18.65749931335449,18.51499938964844,18.587499618530273,2478000.0,0.0056626422989607406,2.5625014901176795,24.01297709923664,73.72876862897229,64.64937766203639,-0.19634169159592574,-0.42386040925516966,-0.8194204186619913,-1.1752465580510467,9.901995811832565,0.14249992370604758,0.29148775796831927,0.37087411880493093,-0.09000708838956228,0.8317553259994241,0.14043351520768255,0.6013147224021793,-0.4644726089504587,96.52164105830335,30.54198041132841,0.23044060359724736,10,-0.23249912261963246,-0.5474996566772461,-0.9837493896484375,-1.0374994277954102,-0.18999862670898438,3,0.0030835684170256172,2.027053777631068,18.542499542236328,2.1000089009828753,18.45499992370605,4.517245008023993,18.52750015258789,0.0030835684170256172
6565,2012-10-05,18.552499771118164,18.809999465942386,18.524999618530273,18.707500457763672,3402000.0,-0.005094480118977285,-1.714271441676313,-2.583367771879073,69.02087856778095,64.19476892180431,-0.11237623428813848,-0.3175778884581604,-0.7118743034444819,-1.0591600818931788,10.182594229657608,0.2849998474121129,0.3018690150613743,0.25837478637695455,-0.21700691241603565,0.7337564851699447,0.020683936980461226,0.49606563577344787,-0.3220260118127385,41.14292689732061,-29.329367846629744,0.23769084939649437,10,-0.061249732971191406,-0.35124969482421875,-0.8887500762939453,-0.942500114440918,-0.4074993133544922,4,0.01751789607594545,2.5625014901176795,18.647499084472656,2.027053777631068,18.542499542236328,2.1000089009828753,18.45499992370605,0.01751789607594545
6566,2012-10-08,18.65749931335449,18.6924991607666,18.38249969482422,18.424999237060547,2762800.0,0.00565959000305627,1.0495847966859397,-1.4999938472897083,69.98444457891783,65.13188911506715,-0.2144533736101586,-0.39913328536474424,-0.8155821841911468,-1.1413696150161776,10.523559313556701,0.3099994659423828,0.28550697740875464,0.33549938201904084,-0.15702540143367827,0.8280241654717599,0.08923699029267951,0.5817617737454022,-0.35748246925262706,65.14282226562338,-8.004070273393666,0.24626239172636027,10,-0.16624927520751598,-0.4562492370605433,-1.0131244659423793,-1.0474996566772425,-0.5100002288818324,0,-0.002813869652970147,-1.714271441676313,18.552499771118164,2.5625014901176795,18.647499084472656,2.027053777631068,18.542499542236328,-0.002813869652970147
6567,2012-10-09,18.417499542236328,18.614999771118164,18.405000686645508,18.600000381469727,3014800.0,-0.012863447940548833,-1.0241017014587872,-0.7849495885870978,57.2484949991311,65.61048290131396,0.06095874987252259,-0.14096094161654094,-0.576005228330768,-0.8772292381118731,11.026148721921922,0.2524986267089808,0.24404718449588358,0.07937459945678782,-0.4028676897744141,0.5616168886879898,-0.16174654515881315,0.3204957440723888,-0.056284783513604,8.18710319319326,-61.32134114755319,0.24112114461560183,10,0.10624980926513672,-0.2162494659423828,-0.7906246185302734,-0.807499885559082,-0.029998779296875,1,0.00040720483293732457,1.0495847966859397,18.65749931335449,-1.714271441676313,18.552499771118164,2.5625014901176795,18.647499084472656,0.00040720483293732457
6568,2012-10-10,18.209999084472656,18.467500686645508,18.1825008392334,18.42250061035156,2409200.0,-0.011266483666135918,-1.130855781983087,1.1643865681468824,45.61398812312343,64.25390803608335,0.2899346784048973,0.08860621150930115,-0.3542613564893955,-0.643675607760521,11.672837940849417,0.2849998474121094,0.20483453747077363,-0.13925085067749166,-0.5970835625264357,0.3185818611714524,-0.36816720660196367,0.08966550524698036,0.6000003814697301,4.382200066871309,-59.69564012243137,0.22891635592447176,10,0.2862510681152344,0.0800008773803711,-0.5693740844726562,-0.5999994277954102,0.19500160217285156,2,0.014689832207777531,-1.0241017014587872,18.417499542236328,1.0495847966859397,18.65749931335449,-1.714271441676313,18.552499771118164,0.014689832207777531
6569,2012-10-11,18.375,18.457500457763672,18.302499771118164,18.375,2886800.0,0.009061006250573378,-1.1379337560179947,-0.0,44.888870804398245,62.11659030030401,0.12954225703745692,-0.052505649453678416,-0.4989393484433542,-0.7868681408732385,12.355034559848788,0.24750137329101562,0.20447301542910168,0.008875083923339133,-0.42481926495420197,0.44256943280088024,-0.2079720905154332,0.22572225836211146,0.42244949340820526,30.67722423173939,-28.436774003552028,0.21684717443877127,10,0.12125015258789062,-0.022500038146972656,-0.7675004005432129,-0.7650003433227539,0.1975002288818395,3,0.006258490945206141,-1.130855781983087,18.209999084472656,-1.0241017014587872,18.417499542236328,1.0495847966859397,18.65749931335449,0.006258490945206141
6570,2012-10-12,18.440000534057614,18.479999542236328,18.34499931335449,18.352500915527344,2449200.0,0.0035374440303463928,-1.6340782642673919,100.0,48.38234469140224,60.28828921529151,0.06030138911492244,-0.08297146767940689,-0.5306757985611732,-0.8304588613712554,13.178757439623906,0.1350002288818395,0.22302017549669628,0.049250602722164416,-0.3377797632435069,0.4362809686878357,-0.14426458026067124,0.24276578570500007,0.3451499862670957,50.490302409250354,-5.035197359864206,0.1935151829828355,10,0.05624961853027699,-0.08750057220458629,-0.7012505531311,-0.8250007629394496,0.22500038146973012,4,0.0009490196962704811,-1.1379337560179947,18.375,-1.130855781983087,18.209999084472656,-1.0241017014587872,18.417499542236328,0.0009490196962704811
6571,2012-10-15,18.802499771118164,18.802499771118164,18.4325008392334,18.48500061035156,3929600.0,0.019658309466479507,1.330708093787734,3.628577656675937,65.83333156726904,60.221733557713044,-0.28953451526663443,-0.39960432945620283,-0.8665379047766528,-1.171099127229823,14.44739876537783,0.3699989318847656,0.2302938427622223,0.36962480545043874,-0.0031360641333080252,0.7423856750341855,0.18324437065856358,0.5560052402423139,-0.6199989318847656,100.0,40.49094107282997,0.18638043479187424,10,-0.30624961853027344,-0.4499998092651367,-1.0262503623962402,-1.1500005722045898,0.05500030517578125,0,-0.03496871806186397,-1.6340782642673919,18.440000534057614,-1.1379337560179947,18.375,-1.130855781983087,18.209999084472656,-0.03496871806186397
6572,2012-10-16,18.9424991607666,19.0625,18.770000457763672,18.8174991607666,3009200.0,0.007445786004661281,-1.6591181009519516,0.3937018280558165,67.71652676096957,60.26862763577386,-0.39460705589922185,-0.49176821279374394,-0.9774823224469102,-1.2892414126566294,16.018793378607775,0.2924995422363281,0.22552889632619255,0.46324920654296875,0.07878794440113523,0.8477104686848023,0.271018575472052,0.6554798376138855,-0.7475983428955075,86.3635279914516,22.794289395999385,0.19223063107091629,10,-0.31999874114990234,-0.4637489318847656,-1.0981245040893555,-1.2899999618530273,-0.09749984741211293,1,-0.04196912295187194,1.330708093787734,18.802499771118164,-1.6340782642673919,18.440000534057614,-1.1379337560179947,18.375,-0.04196912295187194
6573,2012-10-17,18.9375,18.99250030517578,18.84000015258789,18.899999618530273,2112400.0,-0.0002639124185342956,1.0677847749343747,0.3000030517578125,64.4699146664976,59.23986608438777,-0.3661938933136497,-0.4495682582690783,-0.9415171329163776,-1.2630305915587314,16.913386074439835,0.15250015258789062,0.21842751003666194,0.4200000762939453,0.012508019904711176,0.8274921326831794,0.21625404809932647,0.6237461044885642,-0.7078952148437487,83.55263653224046,19.001024087029478,0.2037460281946177,10,-0.3149995803833008,-0.45874977111816406,-1.0737504959106445,-1.2850008010864258,-0.15500068664551137,2,-0.029042864003197222,-1.6591181009519516,18.9424991607666,1.330708093787734,18.802499771118164,-1.6340782642673919,18.440000534057614,-0.029042864003197222
6574,2012-10-18,18.96500015258789,19.030000686645508,18.88999938964844,18.96500015258789,1996000.0,0.0014521532719677932,1.1538484110448703,0.0,63.475726366269726,58.623738061997635,-0.38433740764630286,-0.45262576426043566,-0.9430573098076387,-1.2707401493086863,17.311714037560527,0.14000129699706676,0.2164623480109853,0.41725025177002095,-0.02899387186717206,0.863494375407214,0.19412818995142445,0.6403723135886175,-0.702079558837891,86.41118409684809,23.09779050950126,0.22312206181859648,10,-0.3424997329711914,-0.4862499237060547,-1.0887503623962402,-1.3125009536743164,-0.06750106811523438,3,-0.029528049640746623,1.0677847749343747,18.9375,-1.6591181009519516,18.9424991607666,1.330708093787734,18.802499771118164,-0.029528049640746623
6575,2012-10-19,18.82749938964844,18.940000534057614,18.8125,18.940000534057614,4944400.0,-0.0072502379031452735,1.2666531034366635,-100.0,58.26444804546546,57.32151622494737,-0.22766731497880954,-0.3089106588708326,-0.7796113317990425,-1.110374966380487,16.968652853241856,0.15250015258789062,0.20333622531929763,0.26574954986572763,-0.19769871181672372,0.729197811548179,0.03402541902450196,0.4974736807069533,-0.5325956196484398,62.69826612695749,1.8025941672109056,0.23172413084122617,10,-0.20499897003174183,-0.3349990844726598,-0.9512495994567907,-1.1750001907348668,0.20499992370604758,4,-0.013543973922888752,1.1538484110448703,18.96500015258789,1.0677847749343747,18.9375,-1.6591181009519516,18.9424991607666,-0.013543973922888752
6576,2012-10-22,18.88999938964844,18.924999237060547,18.76499938964844,18.76499938964844,3085200.0,0.00331961237690237,-1.5599975585936932,-1.1110998084194452,62.049857397824915,57.855000935913345,-0.2835356846730228,-0.35869136122595435,-0.8136959927999428,-1.1523290058751492,16.803139402974125,0.15999984741210582,0.17154939349588716,0.30849962234497497,-0.1761525108803994,0.7931517555703493,0.06617355573228778,0.5508256889576622,-0.5643917704484416,42.016720521106315,-17.56280419835428,0.2423260666126879,10,-0.26749897003174183,-0.3974990844726598,-0.9768748283386266,-1.2375001907348668,0.3575000762939453,0,-0.011910983662836716,1.2666531034366635,18.82749938964844,1.1538484110448703,18.96500015258789,1.0677847749343747,18.9375,-0.011910983662836716
6577,2012-10-23,18.76000022888184,18.795000076293945,18.645000457763672,18.665000915527344,3348800.0,-0.0068819039156687856,-1.2222128032325972,0.7599945068359659,55.886358028578904,58.99637536985285,-0.11157709967438478,-0.1972606040055105,-0.663701551020484,-0.9949464365390348,17.46640794460156,0.24499893188476918,0.1499394380012511,0.15212545394897958,-0.30942008204926097,0.6136709899472201,-0.0786473140501407,0.38289822194809986,-0.40491691444983857,29.870052662608487,-25.642874207000816,0.23077276799911975,10,-0.07750034332275746,-0.26749992370605824,-0.802500724792484,-1.1075010299682653,0.4650001525878871,1,0.005197219947897569,-1.5599975585936932,18.88999938964844,1.2666531034366635,18.82749938964844,1.1538484110448703,18.96500015258789,0.005197219947897569
6578,2012-10-24,18.70249938964844,18.82749938964844,18.63999938964844,18.82749938964844,3198800.0,-0.003065076680802692,2.0,-1.315798984078494,51.52778690244342,59.734032714080094,0.02585016132328022,-0.11120109032732373,-0.5861389495809526,-0.9134317422080152,18.32232133498659,0.1875,0.11525611889900134,0.072874641418462,-0.3613222312565121,0.5070715140934361,-0.14422379491902504,0.28997307775594905,-0.31911940779372117,16.02558773040954,-32.883114455263254,0.21709843633748727,10,0.001250267028805041,-0.1637496948242223,-0.7012495994567907,-1.0500001907348668,0.7175006866455043,2,0.007619298401630781,-1.2222128032325972,18.76000022888184,-1.5599975585936932,18.88999938964844,1.2666531034366635,18.82749938964844,0.007619298401630781
6579,2012-10-25,18.78249931335449,18.84749984741211,18.725000381469727,18.84749984741211,2552800.0,0.004277499067869339,2.7691833680565745,0.5200042724609659,56.44256475903289,60.629612721594604,0.010876648544392964,-0.17247864304993854,-0.6478771287773775,-0.971582882950873,18.69499819073598,0.14500045776366832,0.12554286865993802,0.1353746414184549,-0.29355075774187966,0.5643000405787895,-0.07908805816171238,0.3498373409986222,-0.3719545307739587,47.499793371351764,-2.2924480329601025,0.2144626995801669,10,-0.034998893737789416,-0.20499897003173473,-0.7793745994567836,-1.1300001144409144,1.1450004577636754,3,0.0,2.0,18.70249938964844,-1.2222128032325972,18.76000022888184,-1.5599975585936932,18.88999938964844,0.0
6580,2012-10-26,18.8125,18.88500022888184,18.729999542236328,18.752500534057614,3190400.0,0.0015972680815796725,-1.9523532724201873,-0.923061122685529,54.53218119132271,59.37392934648946,0.043886919798918456,-0.18810197436175002,-0.6615505244604556,-0.9846875316025496,18.754193020851723,0.15500068664551137,0.1806570889587107,0.1501253128051765,-0.2795853233220207,0.5798359489323737,-0.0647300052584221,0.3649806308687751,-0.3758770087226928,60.52656235360205,12.15243097079675,0.21485531806359842,10,0.03874969482421875,-0.19499969482421875,-0.7693753242492676,-1.1200008392333984,1.1599998474121094,4,0.0045182237593439645,2.7691833680565745,18.78249931335449,2.0,18.70249938964844,-1.2222128032325972,18.76000022888184,0.0045182237593439645
6581,2012-10-31,18.71500015258789,18.9375,18.59749984741211,18.65749931335449,4544800.0,-0.0051827161415074485,-2.83099257476279,0.9583558508440118,59.489646176422674,58.459831503762025,0.14267329960931718,-0.07993307238000114,-0.5478749977706201,-0.8706870711380681,18.503163400056057,0.3400001525878906,0.22764366775579958,0.043250465393064985,-0.3822310162563838,0.46873194704251375,-0.1694902754316594,0.25599120621778937,-0.25334208096167643,34.55889777737885,-18.117939800661865,0.21274074082472513,10,0.09875011444091797,-0.09749984741210938,-0.575624942779541,-0.9262504577636719,1.2374992370605504,2,0.01696495635468609,-1.9523532724201873,18.8125,2.7691833680565745,18.78249931335449,2.0,18.70249938964844,0.01696495635468609
6582,2012-11-01,18.84749984741211,18.98500061035156,18.65999984741211,18.790000915527344,3865200.0,0.007079866083030462,-1.0472420131921776,0.9999668292035074,71.35680511182119,59.22504155324242,-0.005273787348798464,-0.19132953015989784,-0.6570065613250229,-0.9882629711257174,18.440564857901737,0.3250007629394496,0.27012881441745407,0.15612516403198384,-0.2634281529900555,0.5756784810540232,-0.05365149447903761,0.3659018225430053,-0.3618080986509433,64.51600200825015,5.4935082081757685,0.20977665851102018,11,-0.03374958038330078,-0.22999954223632812,-0.7081246376037598,-1.0587501525878906,1.1800003051757812,3,0.02122295380122785,-2.83099257476279,18.71500015258789,-1.9523532724201873,18.8125,2.7691833680565745,18.78249931335449,0.02122295380122785
6583,2012-11-02,18.809999465942386,18.962499618530273,18.71999931335449,18.95499992370605,3554800.0,-0.0019896740561519133,2.0312567055289765,-2.521793936177147,65.93404904332152,59.498188517359296,0.013676941089428851,-0.13993577000862345,-0.5965755551894496,-0.9333106806371454,18.374583412744958,0.2425003051757848,0.24775412474014757,0.10524978637695526,-0.3113653720488294,0.5218649448027399,-0.10305779283593708,0.3135573655898476,-0.30123538713166553,54.83850326340698,-7.4485274437950295,0.20830757921289236,11,-0.018749237060550428,-0.19249916076660512,-0.6706242561340368,-1.0212497711181676,1.3575000762939418,4,0.02206278188783295,-1.0472420131921776,18.84749984741211,-2.83099257476279,18.71500015258789,-1.9523532724201873,18.8125,0.02206278188783295
6584,2012-11-05,18.70499992370605,18.79750061035156,18.604999542236328,18.712499618530273,2950000.0,-0.005582112983386733,1.1690056091638301,0.05172186998503138,59.4305914550707,59.62776000731544,0.08707364253686123,-0.03205079472892436,-0.4659271333573862,-0.8138872891289033,17.835586807137066,0.20499992370605824,0.20414726581707754,-0.002624797821049185,-0.4183691570893515,0.41311956144725315,-0.21049697745520035,0.20524738181310198,-0.17408640804776,27.74190055226797,-34.548671730916276,0.2078721796341512,11,0.0862503051757848,-0.08249950408935192,-0.5587496757507289,-0.9162502288818324,1.3549995422363352,0,0.03822508182326856,2.0312567055289765,18.809999465942386,-1.0472420131921776,18.84749984741211,-2.83099257476279,18.71500015258789,0.03822508182326856
6585,2012-11-06,18.877500534057614,19.02750015258789,18.709999084472656,18.71500015258789,2254400.0,0.00922216578749846,-2.6811180769783616,-21.667599186154064,53.08645076215431,58.631825936685374,-0.08670653608707113,-0.1886256899576786,-0.6109709528138225,-0.9682597924488547,17.087063965156393,0.3225002288818395,0.17325254155178627,0.15362577438354208,-0.2619952029754984,0.5692467517425825,-0.054184714295978154,0.3614362630630623,-0.32532355902565513,65.11639254094061,7.282034207947916,0.20781048867951996,11,-0.06500053405761363,-0.2550001144409144,-0.7312502861022914,-1.0887508392333949,1.1049995422363317,1,0.05562172996187753,1.1690056091638301,18.70499992370605,2.0312567055289765,18.809999465942386,-1.0472420131921776,18.84749984741211,0.05562172996187753
6586,2012-11-07,18.604999542236328,18.729999542236328,18.549999237060547,18.71500015258789,2308400.0,-0.014435226280600899,1.5714441416893732,-0.6769252438466291,37.47683936819064,56.5863238633089,0.1576995589180079,0.08404976069408576,-0.31683736028882237,-0.684100820220781,16.766710946822126,0.32750129699706676,0.13414275647297202,-0.11625022888183523,-0.5342924304904813,0.3017919727268108,-0.32527132968615646,0.09277087192248601,0.4575004577636719,11.518366433923978,-40.94305161910722,0.20902110080432282,11,0.18375015258789062,0.017500877380371094,-0.45874929428100586,-0.8162498474121094,1.3125,2,0.07350176505359962,-2.6811180769783616,18.877500534057614,1.1690056091638301,18.70499992370605,2.0312567055289765,18.809999465942386,0.07350176505359962
6587,2012-11-08,18.424999237060547,18.649999618530273,18.3700008392334,18.512500762939453,2175600.0,-0.009674835238084878,-1.8354547737237557,0.7954640033291719,33.16913671498182,54.54647384247983,0.318697019974195,0.27894224644542476,-0.11475457422913493,-0.4979215084615234,16.257028902631248,0.279998779296875,0.10805143328530065,-0.2966255187988267,-0.713532413910432,0.12028137631277858,-0.5050789663546311,-0.08817207124302229,0.6272507476806624,8.364784070503802,-38.50467863461269,0.20845344755580322,11,0.27375125885009766,0.19750118255615234,-0.2506241798400879,-0.6312494277954102,1.7000007629394531,3,0.08290367521510866,1.5714441416893732,18.604999542236328,-2.6811180769783616,18.877500534057614,1.1690056091638301,18.70499992370605,0.08290367521510866
6588,2012-11-09,18.477500915527344,18.63999938964844,18.32250022888184,18.3700008392334,1994800.0,0.002849480631792467,-2.135774096016838,-1.2285508762751767,34.24885805915653,52.08050643138246,0.25806075723006927,0.26088435300748003,-0.13959511552460668,-0.5418403351610976,16.858555991424907,0.31749916076660156,0.06745244460693911,-0.2574989318847649,-0.6187428985729113,0.10374503480338149,-0.4381209152288399,-0.07687694854068994,0.5474591033935532,21.985915378642172,-19.060489453618917,0.18062198334407362,11,0.19749927520751953,0.14499950408935547,-0.2812509536743164,-0.6812515258789062,1.7999992370605469,4,0.08388576161606487,-1.8354547737237557,18.424999237060547,1.5714441416893732,18.604999542236328,-2.6811180769783616,18.877500534057614,0.08388576161606487
6589,2012-11-12,18.489999771118164,18.5674991607666,18.40749931335449,18.412500381469727,1318400.0,0.000676436475254949,-2.6570755950821803,0.7209240432213765,38.137117005742674,50.25883263298467,0.2231769435296691,0.271355260407649,-0.13274386197794996,-0.5473928159921755,17.492590351549612,0.15999984741211293,0.04793667207724539,-0.2507500648498535,-0.5909127554477287,0.08941262574802167,-0.4208314101487929,-0.08066871955091415,0.4928126604003893,23.75880288834801,-13.947791719534731,0.17008134529893784,11,0.18500041961669922,0.13250064849853516,-0.27374982833862305,-0.6937503814697266,1.4325008392333949,0,0.0907247048071067,-2.135774096016838,18.477500915527344,-1.8354547737237557,18.424999237060547,1.5714441416893732,18.604999542236328,0.0907247048071067
6590,2012-11-13,18.457500457763672,18.592500686645508,18.31999969482422,18.38999938964844,1756800.0,-0.0017576697542882602,-1.6265097895027116,0.8709883835400211,34.47043579263398,47.47892036811927,0.22353051720768136,0.3217280080637792,-0.07821348376572246,-0.508504687857382,18.19488131746899,0.27250099182128906,0.04079753472056069,-0.28412437438964844,-0.6211048897227585,0.05285614094346158,-0.45261463205620345,-0.11563411672309343,0.48569324159667815,33.53678392988398,-3.4748798892207517,0.16849025766655545,11,0.2162494659423828,0.16499996185302734,-0.20000076293945312,-0.6350011825561523,1.5974998474121094,1,0.0868210195549346,-2.6570755950821803,18.489999771118164,-2.135774096016838,18.477500915527344,-1.8354547737237557,18.424999237060547,0.0868210195549346
6591,2012-11-14,18.145000457763672,18.479999542236328,18.114999771118164,18.457500457763672,2768800.0,-0.016930786523077446,1.0419672201118273,-4.6295563718567,30.476230843288718,42.93663433828232,0.4991657479441649,0.6139201946805386,0.24935257105391884,-0.18318503937528874,18.00113270221134,0.36499977111816406,0.007260477937109044,-0.5637494087219252,-0.9917262871458448,-0.13577253029800573,-0.777737847933885,-0.3497609695099655,0.7483377212337885,5.607606579819889,-30.972836701216295,0.21398843921195898,11,0.42624950408935547,0.44374942779541016,0.2012495994567871,-0.24625110626220703,1.779998779296875,2,0.10126754324462217,-1.6265097895027116,18.457500457763672,-2.6570755950821803,18.489999771118164,-2.135774096016838,18.477500915527344,0.10126754324462217
6592,2012-11-15,18.147499084472656,18.207500457763672,18.04750061035156,18.1875,2230400.0,0.00013770331473961228,2.9999046347511853,0.1280029296875,31.743416512112745,39.13767516814801,0.43240143996424507,0.5784666450908347,0.26097011647981105,-0.17595267847710616,17.113192787507046,0.15999984741211293,-0.027322026172122094,-0.5215007781982415,-1.0024630684103535,-0.04053848798612947,-0.7619819233042975,-0.2810196330921855,0.6680052537368759,16.877414370332612,-21.381762673740386,0.24048114510605553,11,0.3900012969970703,0.407501220703125,0.19875097274780273,-0.2487497329711914,1.7875003814697301,3,0.09753412575058995,1.0419672201118273,18.145000457763672,-1.6265097895027116,18.457500457763672,-2.6570755950821803,18.489999771118164,0.09753412575058995
6593,2012-11-16,18.387500762939453,18.4325008392334,18.059999465942386,18.125,3190400.0,0.01322505527343698,1.1134774798173077,-6.562368872782758,38.24410624372036,36.78362125577575,0.1409926099653731,0.3110978661279731,0.038406270080404425,-0.4014557161067174,15.797973526405457,0.3725013732910121,-0.060787402510062094,-0.25399913787841655,-0.7332127268352764,0.2252144510784433,-0.49360593235684647,-0.014392343399986629,0.3358431279271237,62.38534036544119,24.250127165431905,0.23960679447842997,11,0.14999961853027344,0.16749954223632812,-0.025001049041748047,-0.4887514114379883,1.3474998474121058,4,0.09449349639525395,2.9999046347511853,18.147499084472656,1.0419672201118273,18.145000457763672,-1.6265097895027116,18.457500457763672,0.09449349639525395
6594,2012-11-19,18.405000686645508,18.540000915527344,18.34499931335449,18.49250030517578,2698800.0,0.000951729325897599,1.1369940323777863,-0.33333091131036285,37.781140656401874,35.08303124402548,0.08544839175900876,0.26297600352774353,0.028268547903206098,-0.40552534178637956,14.14413653882296,0.19500160217285512,-0.12859611647365554,-0.20849924087524485,-0.6733515430689856,0.2563530613184959,-0.4409253919721152,0.02392691022162552,0.2372420105592674,65.59633509136046,29.042084683302,0.2324261510968697,11,-0.0162506103515625,0.14999961853027344,-0.011875629425048828,-0.506251335144043,1.3774986267089808,0,0.10173862516077214,1.1134774798173077,18.387500762939453,2.9999046347511853,18.147499084472656,1.0419672201118273,18.145000457763672,0.10173862516077214
6595,2012-11-20,18.57250022888184,18.63999938964844,18.34499931335449,18.3799991607666,1874000.0,0.009100762618165392,-1.247613096362599,-2.2000217983651633,45.89928547199587,36.01885858889273,-0.1451269052743669,0.07946738128241293,-0.13017357796254814,-0.5634340448679573,12.826320713918133,0.2950000762939524,-0.181514583029454,-0.028249740600582385,-0.48224959579609106,0.4257501145949263,-0.2552496681983385,0.19875018699717373,-0.5249996185302805,88.60771310842146,49.66121549169284,0.22699992759775467,11,-0.22375011444092152,-0.01749992370605824,-0.1481251716613805,-0.6737508773803746,1.057498931884762,1,0.07268813379096661,1.1369940323777863,18.405000686645508,1.1134774798173077,18.387500762939453,2.9999046347511853,18.147499084472656,0.07268813379096661
6596,2012-11-21,18.665000915527344,18.670000076293945,18.502500534057614,18.51499938964844,1294000.0,0.004980518804983403,1.0937462747061932,0.7792243822206041,44.62448594350435,37.29167516983968,-0.255041689912872,-0.032415882018955955,-0.20905088293380203,-0.6432337182693395,11.730448268517852,0.16749954223633168,-0.21701465384909824,0.07550086975097514,-0.3590544666300346,0.5100562061319849,-0.14177679843952973,0.29277853794148,-0.6056503295898459,99.19692127622416,60.86230264566731,0.2172776681905052,11,-0.30625057220458984,-0.1100006103515625,-0.24062585830688477,-0.7662515640258789,1.092498779296875,2,0.07447089855174349,-1.247613096362599,18.57250022888184,1.1369940323777863,18.405000686645508,1.1134774798173077,18.387500762939453,0.07447089855174349
6597,2012-11-23,18.857500076293945,18.857500076293945,18.6924991607666,18.790000915527344,587600.0,0.010313375372323907,3.8889768007007826,0.4499898275774482,51.282067122164875,39.18425395461838,-0.42436536231021194,-0.22897578467479818,-0.38524769630205213,-0.8314037710914874,11.436676390669625,0.19249916076660156,-0.2519188951805802,0.2631250381469741,-0.18155355890177916,0.7078036351957273,0.04078573962259924,0.4854643366713489,-0.7737235107421903,100.0,61.119440626226655,0.22233929852437637,11,-0.4049997329711914,-0.30249977111816406,-0.43312501907348633,-0.9587507247924805,1.4624996185302734,4,0.05660873161594582,1.0937462747061932,18.665000915527344,-1.247613096362599,18.57250022888184,1.1369940323777863,18.405000686645508,0.05660873161594582
6598,2012-11-26,18.84499931335449,18.90999984741211,18.76000022888184,18.88249969482422,1765600.0,-0.0006629066890564417,2.2432109202630324,-0.5555681143858787,53.97725056028299,40.94426879401175,-0.39588428650610297,-0.21634397460403676,-0.3527881478560033,-0.8161195097402043,11.074390672563519,0.14999961853026988,-0.24271346850630948,0.24349927902221324,-0.21288625749403067,0.6998848155384572,0.015306510764091286,0.4716920472803352,-0.7147993371582011,88.49549157222712,46.21462800771023,0.22819276825812285,11,-0.3662490844726527,-0.3062486648559535,-0.29437398910522106,-0.6837491989135707,1.3225002288818395,0,0.05784028613975445,3.8889768007007826,18.857500076293945,1.0937462747061932,18.665000915527344,-1.247613096362599,18.57250022888184,0.05784028613975445
6599,2012-11-27,18.78249931335449,18.917499542236328,18.770000457763672,18.8125,1096400.0,-0.0033165297042865305,-4.363759320270504,0.8000101724225814,47.121177792471414,42.34990679399369,-0.3213201332807607,-0.16215789415690196,-0.2722560438372881,-0.7522090603480684,10.62783926418005,0.14749908447265625,-0.20940148726489838,0.18099927902221324,-0.2753862574940307,0.6373848155384572,-0.047193489235908714,0.4091920472803352,-0.5899153474609342,76.41918342189821,35.49731927352806,0.22819276825812285,11,-0.2999992370605433,-0.24374866485595348,-0.23187398910522106,-0.6124992370605433,1.3924999237060582,1,0.05071216993575689,2.2432109202630324,18.84499931335449,3.8889768007007826,18.857500076293945,1.0937462747061932,18.665000915527344,0.05071216993575689
6600,2012-11-28,18.897499084472656,18.917499542236328,18.69499969482422,18.76000022888184,2519600.0,0.00612270865551956,1.507043766991543,-4.583190285459318,59.7989776357827,45.607989770937465,-0.4105121991446623,-0.2850794138080488,-0.3646142028084256,-0.8648359209699663,9.885020104421386,0.22249984741210938,-0.17645685117837218,0.29174909591674947,-0.17438846231550897,0.7578866541490079,0.05868031680062202,0.5248178750328769,-0.6324235609448259,95.18060106903702,48.451662050341355,0.23306877911612892,11,-0.41499900817871094,-0.3599987030029297,-0.34687376022338867,-0.7274990081787109,1.4050006866455078,2,0.04683160586095769,-4.363759320270504,18.78249931335449,2.2432109202630324,18.84499931335449,3.8889768007007826,18.857500076293945,0.04683160586095769
6601,2012-11-29,19.03249931335449,19.045000076293945,18.90250015258789,18.93000030517578,1220000.0,0.007143814548072003,1.2352835579756758,0.7454535366005843,70.98445527581096,49.968105189126156,-0.4541391023430066,-0.41642408658909247,-0.4753402212145055,-0.9938199641107914,9.984346208520426,0.14750099182128906,-0.14806454361194454,0.41087436676025035,-0.09117179639203243,0.9129205299125331,0.15985128518411074,0.66189744833639,-0.7021813879558074,96.45369348310615,43.018333038607466,0.2510230815761407,11,-0.4799995422363246,-0.48624897003173473,-0.4749989509582484,-0.8624992370605433,1.3675003051757848,3,0.03139366183992798,1.507043766991543,18.897499084472656,-4.363759320270504,18.78249931335449,2.2432109202630324,18.84499931335449,0.03139366183992798
6602,2012-11-30,19.247499465942386,19.2549991607666,19.01499938964844,19.045000076293945,3273600.0,0.011296474995117434,1.206906833169604,1.975622918178707,73.91301772414026,53.93131757583947,-0.5550661734980622,-0.6323412350039455,-0.6648404566323691,-1.2014926380531001,10.139632336232843,0.2399997711181605,-0.1029118477476807,0.6058745384216344,0.03834274091611789,1.173406335927151,0.32210863966887615,0.8896404371743927,-0.8314196824362732,98.6607675041985,39.543381850107835,0.28376589875275837,11,-0.4475002288818395,-0.5962495803833043,-0.6899991035461461,-1.003749847412113,1.4624996185302699,4,0.026496960282256676,1.2352835579756758,19.03249931335449,1.507043766991543,18.897499084472656,-4.363759320270504,18.78249931335449,0.026496960282256676
6603,2012-12-03,19.225000381469727,19.354999542236328,19.200000762939453,19.28249931335449,1925200.0,-0.0011689354511982275,-1.8837473385379702,-0.28394619847786157,72.68521898025048,57.80954850071154,-0.4484318344391163,-0.6083474913126174,-0.6216546551906674,-1.1654953072919483,10.408532868157327,0.154998779296875,-0.01751994741623264,0.5626254081726074,-0.058630411275526484,1.1838812276207413,0.2519974984485387,0.8732533178966762,-0.6914718851471449,80.30315290581741,16.022741580065798,0.31062790972406773,12,-0.3750009536743164,-0.5237503051757812,-0.6375002861022949,-0.9812507629394531,1.5749988555908203,0,0.05695705027969322,1.206906833169604,19.247499465942386,1.2352835579756758,19.03249931335449,1.507043766991543,18.897499084472656,0.05695705027969322
6604,2012-12-04,19.420000076293945,19.42250061035156,19.165000915527344,19.165000915527344,2520400.0,0.01014302683770918,-1.019612096370014,-4.434850394745846,76.99859717530364,61.265027578856845,-0.541228672807943,-0.7874053530791194,-0.7993198144702092,-1.3474822013578844,11.383244944702126,0.2574996948242152,0.07740913016379025,0.7218750953674302,0.014035994251642592,1.4297141964832178,0.3679555448095364,1.075794645925324,-0.7550362126251642,99.65628441088612,30.186315038578755,0.3539195505578939,12,-0.457499504089359,-0.6849994659423864,-0.7987504005432129,-1.151249885559082,1.3250007629394531,1,0.03849121848639214,-1.8837473385379702,19.225000381469727,1.206906833169604,19.247499465942386,1.2352835579756758,19.03249931335449,0.03849121848639214
6605,2012-12-05,19.927499771118164,20.100000381469727,19.34499931335449,19.424999237060547,6909600.0,0.026132836911969104,-1.2792471951194797,1.9705968150912911,95.06953748098647,66.87003330524375,-0.9345907946554348,-1.2777176749536494,-1.2892749925905136,-1.8369698601410178,11.97534639533423,0.7550010681152379,0.16594599608943383,1.1768748283386223,0.2819789175574279,2.071770739119817,0.7294268729480251,1.6243227837292196,-1.1261792930464836,85.5949413460543,7.714407053195799,0.44744795539059745,12,-0.53125,-0.8537492752075195,-1.2649993896484375,-1.6549997329711914,0.7975006103515625,2,0.012419995924481064,-1.019612096370014,19.420000076293945,-1.8837473385379702,19.225000381469727,1.206906833169604,19.247499465942386,0.012419995924481064
6606,2012-12-06,19.97249984741211,20.1299991607666,19.78249931335449,19.93000030517578,4052000.0,0.0022581897784872407,-1.0592490449171286,0.08457611356778197,95.17327597439967,71.7468342888254,-0.8656499831690923,-1.280676071028715,-1.3141534339550915,-1.8653894797908777,13.417632057835554,0.3474998474121129,0.26464109638480693,1.15349988937378,0.10899018783045733,2.1980095909171027,0.6312450386021204,1.6757547401454396,-0.9114433886608211,85.87449814482505,0.2660170622092721,0.5222548507716612,12,-0.5600004196166992,-0.8837499618530273,-1.2381248474121094,-1.6999998092651367,0.14500045776367188,3,0.016522715044547276,-1.2792471951194797,19.927499771118164,-1.019612096370014,19.420000076293945,-1.8837473385379702,19.225000381469727,0.016522715044547276
6607,2012-12-07,19.95249938964844,20.1825008392334,19.787500381469727,20.065000534057614,3984800.0,-0.0010013998205767871,1.273372449791702,-2.6471142626333486,93.47220250117074,76.13516228225737,-0.7531959065999487,-1.2019987169522288,-1.2653864049212622,-1.829235564424156,15.462242506521148,0.3950004577636719,0.3432381121231458,1.0571244239807172,-0.08491198538060729,2.1991608333420416,0.48610621930005493,1.6281426286613794,-0.6776543904940908,77.39543323529502,-10.689998395867391,0.5710182046806624,12,-0.5137491226196325,-0.8374986648559606,-1.2368741035461461,-1.6799993515014684,0.1650009155273402,4,0.022428279291866637,-1.0592490449171286,19.97249984741211,-1.2792471951194797,19.927499771118164,-1.019612096370014,19.420000076293945,0.022428279291866637
6608,2012-12-10,20.02750015258789,20.084999084472656,19.862499237060547,19.872499465942386,3457200.0,0.0037589658054750785,-1.5428387701496442,-1.377769865893618,93.67427723555096,81.30772888704398,-0.7183625643993814,-1.2173369848867708,-1.3112842991083689,-1.8879617763163523,17.421433043816677,0.22249984741210938,0.42790247233484635,1.054625225067138,-0.17502066720316378,2.2842711173374397,0.43980227893198887,1.669448171202287,-0.5711239854177315,84.76651614076329,-5.909021552464026,0.61482294613515,12,-0.588749885559082,-0.9124994277954102,-1.3118748664855957,-1.755000114440918,0.24250030517578125,0,0.03407808896192055,1.273372449791702,19.95249938964844,-1.0592490449171286,19.97249984741211,-1.2792471951194797,19.927499771118164,0.03407808896192055
6609,2012-12-11,20.167499542236328,20.315000534057614,20.04750061035156,20.049999237060547,5080400.0,0.006990357687269633,-3.367432735425756,0.758063126807376,93.57921802871844,85.0610889307035,-0.7165968597685186,-1.2914309326658362,-1.4252732632521585,-2.0137410391696378,19.622002860741635,0.287500381469723,0.4955284629921408,1.1107496261596665,-0.20597654735597004,2.427475799675303,0.45238653940185003,1.769112712917483,-0.5658984406535197,84.7937313198053,-5.889595904732275,0.658363086757818,12,-0.5587491989135742,-0.9862489700317418,-1.4631242752075195,-1.8949995040893555,0.14249992370605824,1,0.03136232597896371,-1.5428387701496442,20.02750015258789,1.273372449791702,19.95249938964844,-1.0592490449171286,19.97249984741211,0.03136232597896371
6610,2012-12-12,20.059999465942386,20.28249931335449,20.049999237060547,20.177499771118164,3524400.0,-0.005330362153662449,-2.3818005271188274,-0.9999999999999698,87.80485283430048,86.9300219927579,-0.4770181555350419,-1.1148805506006774,-1.2948934502930527,-1.8907851085382426,21.569479930045738,0.23250007629394176,0.56356875434426,0.9231245994567914,-0.43445891303164785,2.2807081119452306,0.24433284321257176,1.601916355701011,-0.3157184778646176,52.112585248439636,-35.94499816138069,0.6787917562442204,12,-0.394999504089359,-0.8787488937378001,-1.3531241416931188,-1.7874994277954137,0.3725013732910121,2,0.03414762669630167,-3.367432735425756,20.167499542236328,-1.5428387701496442,20.02750015258789,1.273372449791702,19.95249938964844,0.03414762669630167
6611,2012-12-13,19.982500076293945,20.22249984741211,19.8700008392334,20.1299991607666,4075200.0,-0.0038633794472436866,1.1202918669618989,1.2553080968768642,82.51445947048447,87.8857377423517,-0.2800386556605119,-0.9409025599028098,-1.1955879162312009,-1.7964470655298719,22.49573389934816,0.35249900817871094,0.6578139499005715,0.7537502288818345,-0.5694718059485595,2.0769722637122285,0.0921392114666375,1.4153612462970315,-0.12407517902020615,36.96675609809037,-47.532085344978,0.6616110174151973,12,-0.24249935150146484,-0.801249504089359,-1.2649998664855957,-1.7100000381469727,0.3250007629394531,3,0.03715752795400418,-2.3818005271188274,20.059999465942386,-3.367432735425756,20.167499542236328,-1.5428387701496442,20.02750015258789,0.03715752795400418
6612,2012-12-14,19.917499542236328,20.045000076293945,19.895000457763672,19.95499992370605,4122000.0,-0.0032528729543072066,-2.63641828312487,0.2542414524388111,80.08416948176813,88.70784335363143,-0.1229315002228688,-0.7763003322059276,-1.1067496975268014,-1.7091066468257736,23.236802369487716,0.14999961853027344,0.7269456200538116,0.6002496719360337,-0.6534170744882317,1.8539164183602992,-0.026583701276098992,1.2270830451481665,0.3975009918212855,12.154728735758248,-68.87098639627561,0.6268333732121331,12,-0.17749881744384766,-0.7362489700317418,-1.2118744850158691,-1.6449995040893555,0.18250083923339844,4,0.010041459396815222,1.1202918669618989,19.982500076293945,-2.3818005271188274,20.059999465942386,-3.367432735425756,20.167499542236328,0.010041459396815222
6613,2012-12-17,20.125,20.207500457763672,19.89249992370605,19.927499771118164,4526000.0,0.010417997365766318,-1.355144851583242,-5.266619195361875,84.82492467085247,89.5774352975813,-0.21159255986435355,-0.8927281673435523,-1.2903306215751655,-1.8909576711349239,25.220209345907836,0.31500053405762074,0.7794927854671663,0.7208751678466783,-0.5019398043538956,1.9436901400472522,0.10946768174639132,1.3322826539469652,0.18160053253173558,57.30322149261966,-23.301166637016557,0.6114074861002861,12,-0.29500007629394887,-0.9437494277954137,-1.4643745422363281,-1.8524999618530273,0.08749961853027344,0,-0.0003726556434394679,-2.63641828312487,19.917499542236328,1.1202918669618989,19.982500076293945,-2.3818005271188274,20.059999465942386,-0.0003726556434394679
6614,2012-12-18,20.27750015258789,20.292499542236328,20.065000534057614,20.21500015258789,3587200.0,0.007577647333559812,3.9189623886506872,0.3164553294639149,85.11452826855466,88.47132316286667,-0.25665461425195346,-0.946268277967409,-1.4200309733398804,-2.015743117209439,27.8299280831125,0.2274990081787145,0.8166261717290482,0.7797503471374512,-0.4071772076810092,1.9666779019559115,0.186286569728221,1.3732141245466813,-0.3850002288818395,96.4498377055767,16.958518121816482,0.5934637774092311,12,-0.2287502288818395,-1.0962495803833043,-1.6287498474121094,-2.005000114440918,-0.08250045776367188,1,-0.0003698530276308176,-1.355144851583242,20.125,-2.63641828312487,19.917499542236328,1.1202918669618989,19.982500076293945,-0.0003698530276308176
6615,2012-12-19,19.92250061035156,20.299999237060547,19.92250061035156,20.252500534057614,5718800.0,-0.01750706643151101,-1.287870993844486,-5.279998779296875,70.36616738057675,85.71497776355301,0.10902652646827704,-0.5111513973894617,-1.0428240931063293,-1.642116786154805,30.28019015070526,0.3774986267089879,0.85541468166317,0.3572507858276346,-0.7596045044891007,1.4741060761443698,-0.20117685933073304,0.9156784309860022,-0.030000686645507812,12.209294588875299,-62.44568133154773,0.5584276451583678,12,0.12874984741211293,-0.7412500381469727,-1.2737503051757777,-1.6500005722045863,0.3125,2,0.019450312145528947,3.9189623886506872,20.27750015258789,-1.355144851583242,20.125,-2.63641828312487,19.917499542236328,0.019450312145528947
6616,2012-12-20,20.05500030517578,20.092500686645508,19.834999084472656,19.850000381469727,3647600.0,0.0066507562185931235,-1.191479518541665,-0.6212120336387018,69.20335838666794,83.01843952860825,-0.01177841029310045,-0.5630440452094447,-1.1545038916587345,-1.7613371106598237,32.58528570101357,0.25750160217285156,0.8742577125964281,0.420250511169435,-0.6318441196207623,1.4723451419596323,-0.1057968042256654,0.9462978265645354,0.24499893188476562,47.31207494852212,-23.30226037418192,0.5260473153950987,12,0.01999950408935547,-0.873749732971195,-1.4068751335144043,-1.7525005340576172,0.17499923706054688,3,0.018823262443939726,-1.287870993844486,19.92250061035156,3.9189623886506872,20.27750015258789,-1.355144851583242,20.125,0.018823262443939726
6617,2012-12-21,19.924999237060547,20.002500534057614,19.780000686645508,19.9325008392334,7630000.0,-0.006482227182100009,2.0169267970983604,-0.036593194949711104,65.8370710733017,79.92541662169168,0.12729830682409826,-0.36782675132692333,-0.9970271961965516,-1.6181588859345304,34.20411728841774,0.27499961853027344,0.8024113556312997,0.23687448501586772,-0.7558293903988229,1.2295783604305583,-0.2594774526914776,0.733226422723213,0.375,27.88441435063768,-39.78984879381554,0.4963519377073453,12,0.12250137329101562,-0.7437486648559606,-1.3449993133544922,-1.597498893737793,0.15250015258789418,4,0.01919706985290115,-1.191479518541665,20.05500030517578,-1.287870993844486,19.92250061035156,3.9189623886506872,20.27750015258789,0.01919706985290115
6618,2012-12-24,19.934999465942386,20.04750061035156,19.772499084472656,19.81999969482422,972000.0,0.0005018935641030176,-1.6190497815641662,-15.330027968472377,62.71602473052252,76.49617292189212,0.11487758999264841,-0.307758894291851,-0.9721797228964668,-1.6063274304800963,35.76547690683256,0.2750015258789027,0.722074340140118,0.1923747062683141,-0.7220271721676674,1.1067765847042956,-0.26482623294967667,0.6495756454863049,0.34419982910155866,30.805750609267314,-31.46711758448648,0.4572009392179906,12,0.1012496948242152,-0.7474994659423864,-1.3887491226196325,-1.6074991226196325,0.4025001525878871,0,0.008276946072119706,2.0169267970983604,19.924999237060547,-1.191479518541665,20.05500030517578,-1.287870993844486,19.92250061035156,0.008276946072119706
6619,2012-12-26,19.73500061035156,19.99250030517578,19.65749931335449,19.962499618530273,1638000.0,-0.010032548831140575,1.3304385900897862,-1.9782561823096907,44.39595098088203,71.67296160484563,0.27611069402165,-0.03451166247938531,-0.7442579716659914,-1.3835221937782691,37.17836876232863,0.3350009918212926,0.6515036048575524,-0.055249214172366834,-0.8505612147248094,0.7400627863800757,-0.4529052144485881,0.34240678610385444,0.5137966720581097,12.062460108948887,-45.30804750138063,0.39765600027622167,12,0.24374866485596058,-0.4050006866455078,-1.188750267028805,-1.407500267028805,0.2874984741210973,2,0.024195540583274777,-1.6190497815641662,19.934999465942386,2.0169267970983604,19.924999237060547,-1.191479518541665,20.05500030517578,0.024195540583274777
6620,2012-12-27,19.78249931335449,19.84749984741211,19.54750061035156,19.68000030517578,2591600.0,0.002406825514766675,1.5806377515443673,-0.4505470551246891,44.476726456155845,67.44654682547578,0.20686284695219115,-0.012974043786076805,-0.7648016124192516,-1.4018787725148876,38.85497546040373,0.2999992370605504,0.5694821246965489,-0.05200052261352894,-0.7276476608000522,0.6236466155729943,-0.3898240917067888,0.2858230464797309,0.41899413153076637,43.11902203774772,-10.206150394939087,0.3378235690932615,12,0.14125061035156605,-0.4524993896484375,-1.3106241226196254,-1.3662490844726527,0.4200000762939524,3,0.020851782928725582,1.3304385900897862,19.73500061035156,-1.6190497815641662,19.934999465942386,2.0169267970983604,19.924999237060547,0.020851782928725582
6621,2012-12-28,19.6299991607666,19.809999465942386,19.59749984741211,19.602500915527344,1905600.0,-0.007708841545867706,-10.33319770103269,0.2682781592512049,41.295535720720714,63.13669862980384,0.33984016516080473,0.19666770250649535,-0.5982489294897526,-1.2265356768935405,40.13890916528787,0.212499618530277,0.4700556714845341,-0.23437566757202077,-0.8054569867636623,0.33670565161962074,-0.5199163271678415,0.05116499202379998,0.5060950006652831,16.499710083008523,-32.3852888717481,0.28554065959582087,12,0.2937507629394531,-0.22124862670898793,-1.178123950958252,-1.1512489318847656,0.4500007629394496,4,0.030820248367312342,1.5806377515443673,19.78249931335449,1.3304385900897862,19.73500061035156,-1.6190497815641662,19.934999465942386,0.030820248367312342
6622,2012-12-31,19.75749969482422,19.774999618530273,19.51000022888184,19.65749931335449,2276800.0,0.006495187952552106,2.9259102276098314,3.636609558160634,42.91336927094184,58.47985914092489,0.20926312092832688,0.1152426997478031,-0.7144389224037262,-1.3301001732653006,40.63975788278241,0.26499938964843395,0.388931096411401,-0.13237514495849467,-0.6280443825343092,0.3632940926173198,-0.3802097637464037,0.11545947382941435,0.3197351114996323,46.046379588722644,1.6299197464389579,0.24783461878790797,12,0.14750003814697266,-0.2537498474121094,-1.3006243705749512,-1.2787494659423828,0.2325000762939453,0,0.023914961645470134,-10.33319770103269,19.6299991607666,1.5806377515443673,19.78249931335449,1.3304385900897862,19.73500061035156,0.023914961645470134
6623,2013-01-02,20.31999969482422,20.31999969482422,20.002500534057614,20.06999969482422,3571200.0,0.028470201629174463,1.539993286132841,2.499990463293127,53.276051398039776,54.94225059975657,-0.3605868387396498,-0.38052630994381076,-1.2586977207078895,-1.8644716256268907,41.41260584904442,0.5625,0.34106708881836667,0.3753748893737807,-0.04765083783200552,0.798400616579567,0.16386202577088582,0.5868877529766756,-0.8099994659423793,100.0,58.18391111111222,0.21151286360289387,1,-0.4049997329711914,-0.8125,-1.8162493705749512,-1.8412494659423828,-0.1999988555908203,2,-0.011934070315834933,2.9259102276098314,19.75749969482422,-10.33319770103269,19.6299991607666,1.5806377515443673,19.78249931335449,-0.011934070315834933
6624,2013-01-03,20.167499542236328,20.354999542236328,20.100000381469727,20.2450008392334,2021200.0,-0.0075049288818018756,-1.399996409690246,-0.31000518798828125,52.26554479436396,52.931070312399584,-0.25181191032384476,-0.17829533162635514,-1.0902388852067837,-1.6873980842182839,42.05856541439388,0.25499916076660156,0.2965828478505159,0.18549976348877095,-0.1688774982256902,0.5398770252032321,0.008311132631540374,0.36268839434600153,-0.6574993133544886,77.81063285653332,35.75628167556748,0.17718863085722983,1,-0.2349996566772461,-0.6424999237060547,-1.6587491035461426,-1.6887493133544922,0.042499542236328125,3,0.008429407717992943,1.539993286132841,20.31999969482422,2.9259102276098314,19.75749969482422,-10.33319770103269,19.6299991607666,0.008429407717992943
6625,2013-01-04,20.174999237060547,20.232500076293945,20.07250022888184,20.232500076293945,1852000.0,0.0003718703356612174,4.565130858791796,0.7419338960943076,54.18022106193558,51.261832831873775,-0.24555028293484327,-0.17528946084138752,-1.076930977791136,-1.6695123541409167,41.204145687045404,0.15999984741210582,0.2177194581360773,0.18062448501586914,-0.18290677708484893,0.5441557471165872,-0.0011411460344881164,0.3623901160662264,-0.6311990356445278,78.69817142676555,34.51313951309845,0.18176563105035856,1,-0.24249935150146484,-0.6499996185302734,-1.6643738746643066,-1.696249008178711,-0.039999008178707385,4,-0.007558867824280058,-1.399996409690246,20.167499542236328,1.539993286132841,20.31999969482422,2.9259102276098314,19.75749969482422,-0.007558867824280058
6626,2013-01-07,20.302499771118164,20.34499931335449,20.02750015258789,20.125,2426000.0,0.006319729312475264,1.4190517711172046,-3.0869074866487543,58.13954051039521,50.406551658217495,-0.37353182690293707,-0.2917582100802818,-1.183728204648915,-1.7700295618959387,40.34872168601675,0.317499160766598,0.12375045201223855,0.2916250228881836,-0.09682768816335852,0.6800777339397257,0.09739866736241254,0.48585137841395465,-0.7262515960693321,93.78700428645914,43.66871628174633,0.19422635552577105,1,-0.36999988555908203,-0.6737499237060547,-1.7924995422363281,-1.8237495422363281,-0.16499900817871094,0,-0.004925520630320701,4.565130858791796,20.174999237060547,-1.399996409690246,20.167499542236328,1.539993286132841,20.31999969482422,-0.004925520630320701
6627,2013-01-08,20.399999618530273,20.459999084472656,20.14249992370605,20.290000915527344,2952800.0,0.004802356779277428,1.760890658042076,0.6197118019363643,56.09755478660098,49.67116610889287,-0.44317128625948143,-0.37314483040258395,-1.2547740280825366,-1.8434175493873504,39.44994951548747,0.3174991607666051,0.08636585534300067,0.3667498588562026,-0.05745250742169716,0.7909522251341023,0.1546486757172545,0.5788510419951507,-0.7926013887939405,86.88532108179331,36.11952715027221,0.2121011831389495,1,-0.41499996185302734,-0.6625003814697266,-1.8506245613098145,-1.9074993133544922,-0.3599987030029297,1,-0.015686259843532113,1.4190517711172046,20.302499771118164,4.565130858791796,20.174999237060547,-1.399996409690246,20.167499542236328,-0.015686259843532113
6628,2013-01-09,20.709999084472656,20.725000381469727,20.424999237060547,20.5,2737200.0,0.015196052536236015,1.4999920527696098,1.9091050961488443,58.9637141022924,51.28980645571625,-0.7059100458493077,-0.6634046374855842,-1.5323181169815818,-2.127098060131651,38.694063058128506,0.3250007629394531,0.05142880960944041,0.6426243782043457,0.12160964421277498,1.1636391121959164,0.38211701120856034,0.9031317452001311,-1.0514448034521422,97.84927712194175,50.67852422168932,0.26050736699578486,1,-0.592498779296875,-0.7649984359741211,-1.9843745231628418,-2.121249198913574,-0.49249839782714844,2,-0.03476578199823832,1.760890658042076,20.399999618530273,1.4190517711172046,20.302499771118164,4.565130858791796,20.174999237060547,-0.03476578199823832
6629,2013-01-10,20.799999237060547,20.84000015258789,20.59000015258789,20.84000015258789,2186800.0,0.004345734262024559,11.49971390425329,-0.19048138056312444,70.43071014683258,54.173582421347,-0.7028670979049672,-0.7416127805559611,-1.590726954550675,-2.1915455408123705,37.58338654483717,0.25,0.035894963265718616,0.7009995460510261,0.08607488587056267,1.3159242062314895,0.3935372159607944,1.0084618761412578,-1.0561292680040957,95.07681039663461,41.68740267285325,0.30746233009023216,1,-0.6249990463256836,-0.7974987030029297,-2.024374485015869,-2.1612491607666016,-0.5450000762939453,3,-0.03269223186391068,1.4999920527696098,20.709999084472656,1.760890658042076,20.399999618530273,1.4190517711172046,20.302499771118164,-0.03269223186391068
6630,2013-01-11,20.7450008392334,20.857500076293945,20.59749984741211,20.59749984741211,2590400.0,-0.002644153838676777,-2.5254031267376154,-3.6874403967194356,66.66669738084812,56.99260038358338,-0.5553844269449435,-0.6668545115617093,-1.5050921431812725,-2.112372134930201,36.423942247762284,0.26000022888183594,0.0318479817238817,0.6117510795593262,-0.06701928327514395,1.2905214423937963,0.2723658981420911,0.9511362609765612,-0.8915178518238029,86.44587380704523,30.953951771868205,0.3393851814172351,1,-0.5612506866455078,-0.6437511444091797,-1.8962502479553258,-2.0262508392333984,-0.5725002288818395,4,-0.025789430374422273,11.49971390425329,20.799999237060547,1.4999920527696098,20.709999084472656,1.760890658042076,20.399999618530273,-0.025789430374422273
6631,2013-01-14,20.725000381469727,20.799999237060547,20.67250061035156,20.712499618530273,1656000.0,-0.0009641097591978065,-1.7567634444076512,0.08475036530329873,70.40822185221327,60.04758400372465,-0.40646789699614416,-0.6201722131844889,-1.4509128300734488,-2.0677482215124954,36.18271592807272,0.12749862670898793,0.0905124797996315,0.5546256065368667,-0.16915710615261048,1.2784083192263438,0.1927342501921281,0.9165169628816052,-0.7510353433940082,81.46857810524303,21.555680847414195,0.3618913563447389,1,-0.2950000762939453,-0.5412502288818359,-1.4900002479553223,-1.651249885559082,-0.8500003814697266,0,-0.02846804061414676,-2.5254031267376154,20.7450008392334,11.49971390425329,20.799999237060547,1.4999920527696098,20.709999084472656,-0.02846804061414676
6632,2013-01-15,20.11750030517578,20.325000762939453,19.75749969482422,19.75749969482422,12348400.0,-0.029312427749681125,-2.1527783664646294,28.798291119926763,53.567957997262894,60.080018070304995,0.28772600909875834,0.0032461015852121022,-0.8198599231494725,-1.4362726965291408,34.624152631392754,0.9675006866455078,0.1363740298154852,-0.06287450790405202,-0.7774139669633549,0.6516649511552508,-0.42014423743370344,0.2943952216255994,0.7399997711181641,32.727316864250575,-29.592336635663337,0.3572697295296521,1,0.18999958038330078,0.06624984741210938,-0.8668756484985352,-1.0287504196166992,-0.057500839233394885,1,0.0009941820534495882,-1.7567634444076512,20.725000381469727,-2.5254031267376154,20.7450008392334,11.49971390425329,20.799999237060547,0.0009941820534495882
6633,2013-01-16,20.11750030517578,20.184999465942386,19.979999542236328,20.07999992370605,4788400.0,0.0,1.3768285805901754,0.10416754969695388,58.112407039436725,60.72966943086864,0.2860633164578239,0.00279893803895348,-0.7946125498346355,-1.4122933418345944,32.650307258819936,0.20499992370605824,0.2076241637278784,-0.0624995231628418,-0.7771692009529687,0.6521701546272851,-0.41983436205790525,0.29483531573222166,0.7179997634887698,32.727316864250575,-34.46449544959291,0.35733483889506296,1,0.18999958038330078,0.06624984741210938,-0.8406248092651367,-1.0024995803833008,-0.220001220703125,2,-0.003852336944093371,-2.1527783664646294,20.11750030517578,-1.7567634444076512,20.725000381469727,-2.5254031267376154,20.7450008392334,-0.003852336944093371
6634,2013-01-17,20.270000457763672,20.34749984741211,20.1875,20.252500534057614,3061600.0,0.007580472239319791,-1.169474868426157,0.46665988505167555,59.898501927487516,61.36503397148552,0.167216577226867,-0.15841384111016055,-0.916187750907639,-1.5379674459294392,30.56389484488566,0.22999954223632812,0.2765743590828791,0.09037561416625906,-0.6240865011377359,0.804837729470254,-0.2668554434857384,0.44760667181825653,0.5439396034240715,46.590962291730605,-22.669108516545364,0.35723105765199675,1,0.037499427795410156,-0.08625030517578125,-0.9931249618530273,-1.1549997329711914,-0.07999992370605824,3,-0.0025900231836479826,1.3768285805901754,20.11750030517578,-2.1527783664646294,20.11750030517578,-1.7567634444076512,20.725000381469727,-0.0025900231836479826
6635,2013-01-18,20.309999465942386,20.36750030517578,20.137500762939453,20.270000457763672,4256400.0,0.001973310669728834,1.9677228819294899,2.2856675749316193,64.46810099376992,62.068207358527154,0.16581882752881683,-0.17696712195803244,-0.9297204711593636,-1.5509947466740535,29.07794693776946,0.22999954223632812,0.2818125517967047,0.11099967956543466,-0.5950707575272567,0.817070116658126,-0.242035538980911,0.46403489811178034,0.482811787918088,52.99760323471867,-21.988823544358468,0.35303521854634634,1,-0.002499580383304334,-0.12624931335449574,-0.9149990081787145,-1.1287488937378,0.024999618530269885,4,-0.0027080407002478823,-1.169474868426157,20.270000457763672,1.3768285805901754,20.11750030517578,-2.1527783664646294,20.11750030517578,-0.0027080407002478823
6636,2013-01-22,20.4325008392334,20.44750022888184,20.26749992370605,20.337499618530273,4444000.0,0.006031579345751936,1.88000488281245,2.3750894091839005,64.39235270912721,62.989851572141184,0.0711830434903149,-0.28431395091715217,-1.0150015368652312,-1.6471349718836663,28.039175671501145,0.18000030517578836,0.30583634199977894,0.21462602615356374,-0.4954080728920154,0.9246601251991429,-0.14039102336922582,0.5696430756763533,0.339604183446351,97.82617709580084,18.38676307693133,0.355017049522789,1,-0.1250009536743164,-0.2487506866455078,-1.0093755722045898,-1.2512502670288121,0.12749862670898793,1,-0.01272483632461674,1.9677228819294899,20.309999465942386,-1.169474868426157,20.270000457763672,1.3768285805901754,20.11750030517578,-0.01272483632461674
6637,2013-01-23,20.3075008392334,20.44750022888184,20.26499938964844,20.38249969482422,4540000.0,-0.006117704385944833,-1.2812354715272747,-0.789451493735946,49.672375882305296,61.95748065880928,0.20303337737916394,-0.13617011735602347,-0.8476635024520007,-1.4951951959280976,27.21954040806499,0.18250083923339844,0.3235250135977452,0.0705009460449233,-0.6268091263932476,0.7678110184830942,-0.27815409017416215,0.41915598226400874,0.4443120768892399,70.05365047632594,-6.504706851313188,0.348655036219085,1,-9.5367431640625e-07,-0.12375068664550781,-0.8468751907348633,-1.1262502670288121,0.06749916076660156,2,-0.021297590612322947,1.88000488281245,20.4325008392334,1.9677228819294899,20.309999465942386,-1.169474868426157,20.270000457763672,-0.021297590612322947
6638,2013-01-24,20.100000381469727,20.489999771118164,20.059999465942386,20.29750061035156,3958800.0,-0.010217921910055439,-2.0990782935027448,2.6333765672286598,48.28027582453361,59.49632128966495,0.3519133632778413,0.0888826660007318,-0.6010558101374492,-1.259452678246177,25.9928944505744,0.4300003051757777,0.3158743756274376,-0.14524955749511648,-0.8313291438537753,0.5408300288635424,-0.4882893506744459,0.19779023568421294,0.6319262702269448,9.302531892620035,-64.32569575347465,0.3430397931793291,1,0.20749950408935547,0.08374977111816406,-0.6393747329711914,-0.9187498092651403,0.6049995422363246,3,-0.001990095262098479,-1.2812354715272747,20.3075008392334,1.88000488281245,20.4325008392334,1.9677228819294899,20.309999465942386,-0.001990095262098479
6639,2013-01-25,20.212499618530273,20.280000686645508,20.082500457763672,20.227500915527344,2705200.0,0.005596976861963698,2.2916474608598905,0.07595584613750414,50.90690197561729,57.74523291130597,0.16462545314766786,0.01474672393792531,-0.6727371923442682,-1.3472397409939845,25.28909727266,0.19750022888183594,0.3102383227327863,-0.05662527084350444,-0.6998355802960248,0.5865850386090159,-0.3782304255697646,0.26497988388275573,0.4999384940289495,35.46512659463051,-35.97180093340088,0.32160515472626006,1,0.06624984741210938,-0.028749465942382812,-0.7068743705749547,-1.0312490463256871,0.9349994659423828,4,-0.015584442300685675,-2.0990782935027448,20.100000381469727,-1.2812354715272747,20.3075008392334,1.88000488281245,20.4325008392334,-0.015584442300685675
6640,2013-01-28,20.19499969482422,20.30500030517578,20.1299991607666,20.30500030517578,4032400.0,-0.0008657971075487492,2.1818213344430575,7.332739987285442,47.25414672028358,55.17255789664711,0.10717356269559986,0.06823300162098889,-0.6127334783826264,-1.3035612242246088,25.109452241457188,0.1750011444091797,0.268979798222059,-0.09475021362304759,-0.6974371621912816,0.5079367349451864,-0.3960936879071646,0.20659326066106942,0.4983396493803056,31.39537978389255,-35.67712431948786,0.3013434742841177,1,-0.07124996185302734,-0.011249542236328125,-0.5799994468689,-1.0137491226196325,0.7950000762939453,0,-0.0002475444833943685,2.2916474608598905,20.212499618530273,-2.0990782935027448,20.100000381469727,-1.2812354715272747,20.3075008392334,-0.0002475444833943685
6641,2013-01-29,20.23500061035156,20.28249931335449,20.1299991607666,20.19499969482422,2453600.0,0.00198073365346918,1.2592896097658126,-0.36364266888608227,45.65791996562746,54.293664782020954,-0.010776629415030214,0.07998195776613315,-0.5988151030972695,-1.3187613179166924,24.92009896954273,0.15250015258788707,0.18914973247202838,-0.08499937057495544,-0.6030473259360605,0.4330485847861496,-0.34402334825550795,0.17402460710559708,0.4396219408653579,40.69791167651258,-22.88242516619013,0.25902397768055296,1,-9.536743128535363e-07,-0.05125045776366832,-0.6187500953674281,-1.0537500381469727,0.7824993133544922,1,0.004941856738563288,2.1818213344430575,20.19499969482422,2.2916474608598905,20.212499618530273,-2.0990782935027448,20.100000381469727,0.004941856738563288
6642,2013-01-30,20.229999542236328,20.270000457763672,20.13999938964844,20.26499938964844,1790000.0,-0.00024714939285308546,4.7775705687885175,-0.8749761586879407,34.9530039223189,51.72039776900786,0.013254506572135227,0.12880017288260603,-0.5389217085756677,-1.289375426658978,25.147048805812705,0.13000106811523082,0.11871742517060824,-0.1136254310607896,-0.5620861201940031,0.33483525807242387,-0.3378557756273963,0.11060491350581714,0.4262805518527344,39.53487340536846,-18.896445396166925,0.22423034456660715,1,0.04500007629394531,-0.0462493896484375,-0.6018743515014648,-1.0487489700317418,0.9475002288818359,2,0.01631240391365707,1.2592896097658126,20.23500061035156,2.1818213344430575,20.19499969482422,2.2916474608598905,20.212499618530273,0.01631240391365707
6643,2013-01-31,20.07749938964844,20.309999465942386,20.0575008392334,20.272499084472656,2052800.0,-0.0075383171546542505,-1.148953784718307,5.571444141688707,28.20514885938907,48.1989140947747,0.17822620879960027,0.2763709900546196,-0.3399066889934481,-1.113009923592987,23.800927416205948,0.2524986267089879,0.03275790179601401,-0.2540005683898876,-0.7179946821578191,0.20999354537804393,-0.4859976252738534,-0.022003511505921836,0.5608050964553257,7.920261062683534,-43.980573748215704,0.23199705688396616,1,0.1962509155273402,0.10625076293944957,-0.4631237983703649,-0.8962488174438548,1.095001220703118,3,0.014817612720483764,4.7775705687885175,20.229999542236328,1.2592896097658126,20.23500061035156,2.1818213344430575,20.19499969482422,0.014817612720483764
6644,2013-02-01,20.337499618530273,20.397499084472656,20.247499465942386,20.270000457763672,3257200.0,0.012949831243221688,-1.666632758591564,-0.3461500841191033,39.06038783886737,45.37583485534108,-0.07955880972507146,0.031368007971863676,-0.5499759508713566,-1.3526597854582363,22.32767054289012,0.3199996948242152,0.03375788649854883,-0.002500343322754617,-0.46002800412577116,0.45502731748026193,-0.2312641737242629,0.22626348707875366,0.283188771747902,82.3530071750338,33.383431216162876,0.2287638304015077,2,-0.06374931335449219,-0.1537494659423828,-0.7256250381469727,-1.1562490463256871,0.8374996185302734,4,0.018070082953606237,-1.148953784718307,20.07749938964844,4.7775705687885175,20.229999542236328,1.2592896097658126,20.23500061035156,0.018070082953606237
6645,2013-02-04,20.022499084472656,20.28249931335449,20.01499938964844,20.190000534057614,2590800.0,-0.015488655929493333,-1.9314925326338375,-2.4815338099408897,33.71957639682685,41.96774859841882,0.21274325827868523,0.3524269334806682,-0.19307515218797988,-1.0191335672633457,21.064793113550824,0.3225002288818324,0.015137740559250545,-0.30987586975097514,-0.78377207535938,0.1640203358574297,-0.5468239725551776,-0.07292776694677272,0.5809255318964404,1.9607060935465115,-41.125893992555866,0.2369481028042028,2,0.23000049591064453,0.16125106811523438,-0.36812448501586914,-0.84124851226807,1.1950016021728516,0,0.05618679243054281,-1.666632758591564,20.337499618530273,-1.148953784718307,20.07749938964844,4.7775705687885175,20.229999542236328,0.05618679243054281
6646,2013-02-05,20.20249938964844,20.2549991607666,20.042499542236328,20.1825008392334,3439600.0,0.008989902030529962,2.40004577706569,-0.11939329757799662,52.45661617163911,42.27710863056703,-0.0037032126226144157,0.17344324930458654,-0.33120171061377945,-1.1777368019966232,19.458936969547572,0.2325000762939453,-0.018070057260647587,-0.12487554550170543,-0.6021967541169566,0.35244566311354575,-0.363536149809331,0.11378505880592016,0.38400672828975857,49.01964695322674,4.431709595823747,0.23866060430762548,2,0.05000019073485973,-0.018749237060550428,-0.5756244659423864,-1.0212488174438548,1.1200008392333984,1,0.03898034427726449,-1.9314925326338375,20.022499084472656,-1.666632758591564,20.337499618530273,-1.148953784718307,20.07749938964844,0.03898034427726449
6647,2013-02-06,20.07999992370605,20.252500534057614,19.96500015258789,20.162500381469727,4160000.0,-0.0060635797373248534,1.1904727304434077,-4.125321888411462,48.98784549727402,42.35572748309374,0.09290106130681863,0.2853710635863145,-0.1735943792266177,-1.0342555139465937,17.596184308412983,0.287500381469723,-0.07145658688958179,-0.23137502670288512,-0.7197706511364181,0.2570205977306479,-0.47557283891964985,0.012822785513879609,0.4899260657698683,26.589608121575864,-18.693150166075185,0.2441978122167657,2,0.1012496948242223,0.10375022888183949,-0.4137496948242152,-0.8987493515014648,1.2824993133544957,2,0.04668824718934417,2.40004577706569,20.20249938964844,-1.9314925326338375,20.022499084472656,-1.666632758591564,20.337499618530273,0.04668824718934417
6648,2013-02-07,19.989999771118164,20.084999084472656,19.9375,20.049999237060547,4710800.0,-0.004482079329175437,1.2692313335387415,0.727262218523111,42.178764103968426,41.38593438624386,0.1851245236254222,0.3358860247400983,-0.04840532408859133,-0.921867404439844,15.118626351313807,0.14749908447265625,-0.139816046845052,-0.2853752136230483,-0.7558687313102972,0.1851183040642006,-0.520621972466671,-0.050128454779425624,0.5636776924647222,11.413016436402236,-32.31197451155571,0.23524675884362392,2,0.17749977111816406,0.31750011444091797,-0.28562498092651367,-0.8087491989135778,1.2649993896484375,3,0.05940470303134848,1.1904727304434077,20.07999992370605,2.40004577706569,20.20249938964844,-1.9314925326338375,20.022499084472656,0.05940470303134848
6649,2013-02-08,20.1200008392334,20.170000076293945,19.99250030517578,20.024999618530273,2558400.0,0.006503305132752546,-1.2187492549412298,-1.583367771879073,44.946858158561014,41.12956899049691,0.045396597982495734,0.1605611917577967,-0.13896647687349883,-1.0292956545157779,12.158268614713988,0.18000030517578125,-0.15643188813384157,-0.1213742256164565,-0.5258935222221979,0.2831450709892849,-0.3236338739193272,0.08088542268641419,0.41775306897431363,52.8988992641495,9.919414475935405,0.20225964830287052,2,0.04749870300292969,0.1874990463256836,-0.4087510108947754,-0.9362506866455078,1.1499996185302734,4,0.05231111964298818,1.2692313335387415,19.989999771118164,1.1904727304434077,20.07999992370605,2.40004577706569,20.20249938964844,0.05231111964298818
6650,2013-02-11,20.209999084472656,20.26749992370605,20.145000457763672,20.165000915527344,2864000.0,0.0044730736324705145,-1.882371420877755,0.4736588499839383,43.97830734971189,40.94294536650629,-0.04721543955229279,0.02996310344363806,-0.19137320724079387,-1.0945315367817372,8.855842692463254,0.1474990844726527,-0.1524339326163897,-0.004625892639161577,-0.33239491559402623,0.3231431303157031,-0.16851040411659213,0.15925861883826897,0.31214973946738667,82.57549923417133,44.61149085588053,0.16388451147743205,2,-0.042499542236328125,0.09750080108642578,-0.4812493324279785,-1.008749008178711,1.2300014495849574,0,0.04774864900064735,-1.2187492549412298,20.1200008392334,1.2692313335387415,19.989999771118164,1.1904727304434077,20.07999992370605,0.04774864900064735
6651,2013-02-12,20.13500022888184,20.225000381469727,20.092500686645508,20.145000457763672,2082400.0,-0.003710977683736627,-1.7894874214467846,-0.22223635130544833,45.20165363621708,42.08168422360609,0.013529372506035031,0.06165539122400432,-0.083231401156322,-0.9951546115905678,5.449669402310542,0.13249969482421875,-0.1652585604029504,-0.050124740600583806,-0.2743222884045373,0.1740728072033697,-0.16222351450256056,0.06197403330139295,0.37185561247588694,59.84856804323496,24.871976767661522,0.11209877390197591,2,0.032499313354488635,0.17249965667724254,-0.40625047683716176,-0.9337501525878942,1.1924991607666016,1,0.05376212790953527,-1.882371420877755,20.209999084472656,-1.2187492549412298,20.1200008392334,1.2692313335387415,19.989999771118164,0.05376212790953527
6652,2013-02-13,20.137500762939453,20.1875,20.059999465942386,20.112499237060547,1868000.0,0.00012418842955996823,1.0400085449218182,-2.5000953652497917,51.17740550394107,44.634157184111864,-0.0038799774129003595,0.06401199647066491,-0.05880775040888153,-0.9738932426393809,5.643078734649536,0.12750053405761363,-0.16840159951262024,-0.04862422943115163,-0.2717274795463922,0.17447902068408894,-0.1601758544887737,0.06292739562647043,0.3543679554876036,60.60630581163549,21.457536456888448,0.11155162505762097,2,0.029998779296875,0.1699991226196289,-0.3568758964538574,-0.9362506866455078,1.3849983215332031,2,0.05884540886638878,-1.7894874214467846,20.13500022888184,-1.882371420877755,20.209999084472656,-1.2187492549412298,20.1200008392334,0.05884540886638878
6653,2013-02-14,20.040000915527344,20.15749931335449,19.90749931335449,20.075000762939453,2785600.0,-0.004841705460865597,1.5000381475548306,-1.3999084528532193,44.5325337186315,45.24217339297454,0.09805261055113945,0.16380653543667023,0.06576376713852738,-0.8554720589571758,6.055700687974787,0.25,-0.17408147782787609,-0.14224910736083984,-0.3729341861007285,0.0884359713790488,-0.25759164673078416,-0.026906567990895525,0.4371804224276552,36.805938202010054,-2.6927590865117423,0.115342539369944,2,0.054998397827144885,0.2674989700317383,-0.17875146865844727,-0.7862510681152344,1.3874988555908203,3,0.06599292720134109,1.0400085449218182,20.137500762939453,-1.7894874214467846,20.13500022888184,-1.882371420877755,20.209999084472656,0.06599292720134109
6654,2013-02-15,20.217500686645508,20.237499237060547,19.977500915527344,20.045000076293945,3198800.0,0.00885727360324795,1.447069383358765,-4.928610354223434,50.64751012952399,47.12305491882978,-0.10980639922561508,-0.018791501857819526,-0.08832999657837703,-1.013799784142904,5.905142357531647,0.2599983215332031,-0.15603299848397967,0.03787565231323242,-0.18978003671781352,0.26553134134427836,-0.07595219220229055,0.1517034968287554,0.24528701844687717,86.11134658585271,43.70445598971466,0.11382784451552339,2,-0.13000106811523793,0.08999919891357422,-0.1862502098083496,-0.8312501907348633,1.4124984741210938,4,0.05131685118756568,1.5000381475548306,20.040000915527344,1.0400085449218182,20.137500762939453,-1.7894874214467846,20.13500022888184,0.05131685118756568
6655,2013-02-19,20.2549991607666,20.342500686645508,20.190000534057614,20.190000534057614,3678000.0,0.0018547532013124535,-3.6924115264976303,0.37680229986733593,50.576327532130975,46.91413395888443,-0.12388418194212036,-0.06389780468059314,-0.1178648817033654,-1.0347073625224112,5.738817354093404,0.15250015258789418,-0.10923562792153518,0.07812414169311666,-0.1441659960683488,0.3004142794545821,-0.03302092718761784,0.18926921057385115,0.19368278412041917,79.88477019810072,35.722462654062696,0.11114506888073354,2,-0.12999916076660156,0.05250072479248047,-0.16624879837036133,-0.811248779296875,1.3250007629394496,1,0.05011114979274356,1.447069383358765,20.217500686645508,1.5000381475548306,20.040000915527344,1.0400085449218182,20.137500762939453,0.05011114979274356
6656,2013-02-20,20.17250061035156,20.45249938964844,20.170000076293945,20.30500030517578,2941200.0,-0.004072996980164834,-3.109058121792256,-2.038499911966608,48.41381923032392,46.850353262556645,-0.05150473591233151,-0.00197795696703551,-0.02964789961107428,-0.9350909357081143,5.303473190286185,0.28249931335449574,-0.10264331050950659,0.008625602722165837,-0.17831985510576587,0.19557106055009754,-0.08484712619180002,0.10209833163613169,-0.4150009155273402,48.624084385290736,3.716305907740086,0.09347272891396542,2,0.0074987411499058965,0.10624885559082387,-0.03000068664550426,-0.720000267028805,1.7924995422363317,2,0.06283305913276971,-3.6924115264976303,20.2549991607666,1.447069383358765,20.217500686645508,1.5000381475548306,20.040000915527344,0.06283305913276971
6657,2013-02-21,19.875,20.114999771118164,19.81999969482422,20.102500915527344,2451200.0,-0.014747830033471243,1.3366469761750086,1.716991996314804,44.82759292676928,47.144667576201186,0.238991025225733,0.27558902240088656,0.2708768341859269,-0.6178372277094866,5.186822831975381,0.3525009155273402,-0.061008650043877566,-0.2672499656677232,-0.4822032833384675,-0.05229664799697886,-0.3747266245030971,-0.15977330683234925,-0.10360031127929759,8.695704618650664,-39.20159151613575,0.10747665883537261,2,0.2612495422363281,0.2487497329711914,0.43187522888183594,-0.4224996566772461,1.8775005340576136,3,0.073081730296777,-3.109058121792256,20.17250061035156,-3.6924115264976303,20.2549991607666,1.447069383358765,20.217500686645508,0.073081730296777
6658,2013-02-22,20.059999465942386,20.0625,19.875,19.917499542236328,2491200.0,0.009308149229805496,1.542355786016319,-0.6263707703142448,42.629461888406034,46.88717910173952,0.07259988410366347,0.09216445402004325,0.08869568384283966,-0.7823661435556026,5.761566220219256,0.1875,-0.07692082127341138,-0.08025045394897035,-0.2975901228022231,0.13708921490428239,-0.18892028837559494,0.028419380477654244,-0.2749777832031306,37.94464615273306,-5.363142217032845,0.10866983442662632,2,0.07625007629394176,0.09500026702880504,0.18562555313109996,-0.6074991226196325,1.7025012969970668,4,0.07290626408107759,1.3366469761750086,19.875,-3.109058121792256,20.17250061035156,-3.6924115264976303,20.2549991607666,0.07290626408107759
6659,2013-02-25,19.897499084472656,20.295000076293945,19.877500534057614,20.065000534057614,3116000.0,-0.008100717138383784,-3.0241200856703228,-1.175449398348248,46.38727431489634,47.154842097871125,0.22374881863973428,0.2422774810756465,0.24767093056669864,-0.6027669168703227,6.025183114082999,0.4174995422363317,-0.08091370934202757,-0.22700080871582173,-0.46679028115586974,0.012788663724226268,-0.34689554493584396,-0.10710607249579951,-0.09912784759521642,12.252873840512338,-34.78614469037064,0.11989473622002393,2,0.23875045776367188,0.25750064849853516,0.3481259346008301,-0.44499874114990234,1.5600013732910156,0,0.07689412021832776,1.542355786016319,20.059999465942386,1.3366469761750086,19.875,-3.109058121792256,20.17250061035156,0.07689412021832776
6660,2013-02-26,20.190000534057614,20.20499992370605,19.90999984741211,19.94750022888184,2652800.0,0.014700412767613358,1.1651454489459105,-1.447750486796695,49.66081745426218,47.650304744320586,-0.0803359337302183,-0.05335313933561636,-0.041563863028709847,-0.8774925666072839,6.219047952951337,0.3075008392333949,-0.055326443649533985,0.06575059890746715,-0.1737396800009634,0.3052408778158977,-0.0539945405467499,0.1854957383616842,-0.3785467341247539,58.498184625404704,11.225986547488333,0.119745139454216,2,-0.05375099182128551,-0.03500080108642223,0.05562448501587269,-0.7375001907348597,1.3699989318847727,1,0.07132236694495964,-3.0241200856703228,19.897499084472656,1.542355786016319,20.059999465942386,1.3366469761750086,19.875,0.07132236694495964
6661,2013-02-27,20.334999084472656,20.397499084472656,20.037500381469727,20.042499542236328,5376000.0,0.0071817011678851905,-1.3801735226613534,1.2061821613969206,56.83645344883141,48.279087849308404,-0.21677766760331707,-0.20076949162364244,-0.17904509105122912,-1.0040110445300385,6.564922575066574,0.3599987030029297,-0.03995620900653307,0.20574922561645437,-0.0472698405162042,0.45876829174911293,0.07923969255012508,0.33225875868278365,-0.5107243727454858,89.17747773931883,37.666080129729195,0.1265095330663298,2,-0.19874954223632812,-0.17999935150146484,-0.08937406539916992,-0.8824987411499023,0.875,2,0.06122453382277504,1.1651454489459105,20.190000534057614,-3.0241200856703228,19.897499084472656,1.542355786016319,20.059999465942386,0.06122453382277504
6662,2013-02-28,20.559999465942386,20.612499237060547,20.3075008392334,20.3075008392334,5284000.0,0.011064686088013476,-1.4158420329047756,0.8632445192169872,64.25001955036083,50.46991960838944,-0.41967760166129153,-0.42138407370606146,-0.3916631530461352,-1.2078777519828385,7.17967759633287,0.30499839782714844,-0.02274195487141739,0.41424961090088175,0.09834212777597884,0.7301570940257847,0.2562958693384303,0.5722033524633332,-0.7231602606567904,92.88137960285776,34.798381509925406,0.15795374156245232,2,-0.34375000000000355,-0.34375000000000355,-0.31437444686890004,-1.1074991226196325,0.8550014495849574,3,0.06833661104772326,-1.3801735226613534,20.334999084472656,1.1651454489459105,20.190000534057614,-3.0241200856703228,19.897499084472656,0.06833661104772326
6663,2013-03-01,20.375,20.53499984741211,20.295000076293945,20.520000457763672,2750800.0,-0.008998028732872143,1.742866485013624,-0.5742623619525232,56.20437549714173,51.0873490936803,-0.20356860817002342,-0.2244621226967034,-0.20286516436770086,-1.0040029410825042,7.865383364009235,0.26499938964844105,-0.006233215828824967,0.2143751144409194,-0.11569998938184511,0.5444502182636839,0.04933756252953714,0.37941266635230164,-0.5071343934434047,67.68712161120656,8.578721952199082,0.1650375519113825,3,-0.1587505340576172,-0.1587505340576172,-0.12937498092651367,-0.9224996566772461,1.1825008392333984,4,0.06760738817460687,-1.4158420329047756,20.559999465942386,-1.3801735226613534,20.334999084472656,1.1651454489459105,20.190000534057614,0.06760738817460687
6664,2013-03-04,20.70499992370605,20.707500457763672,20.332500457763672,20.332500457763672,2860400.0,0.01619631527391663,-1.0134257054639857,-2.568953723921998,60.78434957643485,52.22157376526962,-0.5108677353375981,-0.5539178390869317,-0.5300699079689615,-1.3146935034496785,8.697819677065352,0.375,0.00667784595130172,0.52600002288818,0.12185904577725282,0.9301409999991073,0.32392953433271643,0.7280705114436437,-0.8073489719292972,99.6864536496695,41.74762391558552,0.20207048855546406,3,-0.4412498474121058,-0.4412498474121058,-0.4593749046325648,-1.2524995803832972,1.3824996948242223,0,0.051074660378173764,1.742866485013624,20.375,-1.4158420329047756,20.559999465942386,-1.3801735226613534,20.334999084472656,0.051074660378173764
6665,2013-03-05,21.147499084472656,21.149999618530273,20.71999931335449,20.739999771118164,3578400.0,0.0213716089059226,1.0848480364731132,1.093959456622488,69.01408753398294,54.51049246567618,-0.9090481076735948,-0.9568727761164624,-0.9531299319304338,-1.7335972912295894,9.513598352004303,0.4449996948242223,0.05418673145111441,0.9122491836547866,0.3271654599510896,1.4973329073584836,0.6197073218029381,1.204791045506635,-1.2012571623366881,99.77523273955458,40.33977443644489,0.2925418618518477,3,-0.6624994277954102,-0.6624994277954102,-0.9162492752075195,-1.6949987411499023,0.9500007629394531,1,0.0146590087108045,-1.0134257054639857,20.70499992370605,1.742866485013624,20.375,-1.4158420329047756,20.559999465942386,0.0146590087108045
6666,2013-03-06,20.989999771118164,21.2450008392334,20.927499771118164,21.147499084472656,2384000.0,-0.007447656705190986,-1.2478006360094793,-0.38650203372853353,65.12866754807636,56.766167423599185,-0.6966519575826986,-0.777198280732712,-0.7818923593694649,-1.5548554541319604,10.443420727479802,0.3175010681152344,0.07665972779645003,0.7153748512268052,0.04047119245297992,1.3902785100006305,0.3779230218398908,1.0528266806137196,-0.9474572332706508,73.15780386047052,13.297475915367258,0.3374518293869129,3,-0.42999935150146484,-0.45749950408935547,-0.836249828338623,-1.5374994277954102,0.9675006866455078,2,0.027155774227712426,1.0848480364731132,21.147499084472656,-1.0134257054639857,20.70499992370605,1.742866485013624,20.375,0.027155774227712426
6667,2013-03-07,21.01749992370605,21.145000457763672,20.905000686645508,21.01749992370605,2624000.0,0.0013101549732137396,-1.1333457665051028,-0.0,67.7889091059292,59.56166155887953,-0.6090985688504169,-0.77035880611162,-0.7908604812543842,-1.556905400595621,11.109546610174997,0.23999977111816406,0.10009726122784457,0.6960000038146923,-0.04861435425085858,1.4406143618802432,0.3236928247819151,1.0683071828474695,-0.8547115557199483,76.05255443970135,12.727583325259197,0.37230717903277555,3,-0.4562492370605433,-0.48499965667724254,-0.8081250190734828,-1.5649995803832972,0.4099998474121129,3,0.009158994241245777,-1.2478006360094793,20.989999771118164,1.0848480364731132,21.147499084472656,-1.0134257054639857,20.70499992370605,0.009158994241245777
6668,2013-03-08,21.177499771118164,21.1924991607666,21.002500534057614,21.100000381469727,2367200.0,0.0076126964668925545,2.534918381831152,100.0,67.5824283310882,61.91667867178974,-0.663706620618246,-0.8820561193036127,-0.9304093820195085,-1.6869530843880298,11.75002672784419,0.18999862670898793,0.14230480989852623,0.7966248512268059,-0.02235727180811864,1.6156069742617305,0.3871337897093454,1.2061159127442664,-0.9064901560073331,92.60262576476809,30.831482386627414,0.40949106151746206,3,-0.5999994277954102,-0.6449995040893555,-0.948124885559082,-1.7249994277954102,0.6925010681152344,4,0.011214786777289154,-1.1333457665051028,21.01749992370605,-1.2478006360094793,20.989999771118164,1.0848480364731132,21.147499084472656,0.011214786777289154
6669,2013-03-11,21.17250061035156,21.212499618530273,21.100000381469727,21.125,1092400.0,-0.00023606000805731497,-1.3076802691811105,0.612915928332303,67.0065369644301,63.843980839586166,-0.5127498917927227,-0.837080973874027,-0.8981481637467716,-1.6543613437544344,12.8308016379528,0.11249923706054688,0.2225562279112907,0.7390007019042919,-0.1422906734401792,1.620292077248763,0.2983550142320581,1.1796463895765257,-0.8040918728284723,86.19047273044279,25.60719476169787,0.4406456876722347,3,-0.5312499999999964,-0.6400003433227504,-0.943750381469723,-1.720000267028805,0.5124988555908274,0,0.01818397533513849,2.534918381831152,21.177499771118164,-1.1333457665051028,21.01749992370605,-1.2478006360094793,20.989999771118164,0.01818397533513849
6670,2013-03-12,21.174999237060547,21.20249938964844,21.01749992370605,21.15250015258789,1218800.0,0.00011801282970647087,3.7742173656228997,0.47365884998397373,69.14995168772337,65.21214731057417,-0.40323755165148256,-0.8048420707687924,-0.8743248735598854,-1.630010609077825,14.253523243553296,0.18499946594238992,0.3021211330737579,0.6932493209838881,-0.24061770330535737,1.6271163452731336,0.2263158088392636,1.1601828331285127,-0.7189312893664308,79.41130271853156,16.59999136521465,0.46693351214462286,3,-0.404998779296875,-0.6424989700317383,-0.9462490081787109,-1.7162494659423828,0.3250007629394531,1,0.04309328993375661,-1.3076802691811105,21.17250061035156,2.534918381831152,21.177499771118164,-1.1333457665051028,21.01749992370605,0.04309328993375661
6671,2013-03-13,21.217500686645508,21.2450008392334,21.11000061035156,21.24250030517578,1143200.0,0.0020071523549609616,7.99980926950243,-1.1111393692777212,78.41274505925477,66.78578347822905,-0.343515867070213,-0.8032712785931864,-0.884551546898745,-1.6509310526314422,15.576981084860076,0.1350002288818395,0.39465298629090384,0.6816257476806626,-0.29224495369937387,1.6554964490606991,0.1946903969906444,1.168561098370681,-0.6825394497974635,91.91172345701175,21.335814436634905,0.48693535069001864,3,-0.44750022888183594,-0.6850004196166992,-0.9993758201599121,-1.616250991821289,0.6124992370605433,2,0.04147515646461053,3.7742173656228997,21.174999237060547,-1.3076802691811105,21.17250061035156,2.534918381831152,21.177499771118164,0.04147515646461053
6672,2013-03-14,21.32250022888184,21.32250022888184,21.184999465942386,21.25,3386800.0,0.00494872340465724,2.7931125200596107,-2.9000534065767805,77.656127004076,69.16931142344397,-0.3676415725152289,-0.8589822144337695,-0.9595011252211982,-1.7357553180605763,16.9072806889457,0.13750076293945312,0.47020843697724146,0.7273753166198773,-0.28776074946653196,1.7425113827062866,0.21980728357667445,1.2349433496630802,-0.7165350317952601,100.0,24.251485194644346,0.5075680330432037,3,-0.4949998855590856,-0.7512502670288121,-1.1043753623962438,-1.7212505340576207,0.5949993133544886,3,0.0297807584507237,7.99980926950243,21.217500686645508,3.7742173656228997,21.174999237060547,-1.3076802691811105,21.17250061035156,0.0297807584507237
6673,2013-03-15,21.362499237060547,21.420000076293945,21.21999931335449,21.239999771118164,4178400.0,0.0018759060968154273,-1.4615420730776265,1.6896424719159415,83.91210285572978,71.73906178781007,-0.28254555919439994,-0.8377761319885835,-0.9864996429749553,-1.755061811412503,17.79521652278992,0.20000076293945668,0.5271310595238958,0.7012494087219245,-0.33373154378688596,1.736230361230735,0.1837589324675193,1.2187398849763298,-0.6705498361585356,85.71408262488995,1.853913141861824,0.5174904762544058,3,-0.2924995422363281,-0.7424993515014648,-1.1799993515014648,-1.6824989318847656,0.7049999237060547,4,0.0030427401464736548,2.7931125200596107,21.32250022888184,7.99980926950243,21.217500686645508,3.7742173656228997,21.174999237060547,0.0030427401464736548
6674,2013-03-18,21.2549991607666,21.32749938964844,21.15250015258789,21.15749931335449,2271600.0,-0.005032186314017473,-2.2558552164656445,0.7959205916699394,76.96206345741902,72.62217022374742,-0.09926198034766642,-0.6836131808107915,-0.8620639066980686,-1.6277233525199577,18.9892091733418,0.20999908447265625,0.5509607856805268,0.5418744087219238,-0.5034093635852486,1.5871581810290962,0.01923252256833763,1.06451629487551,-0.4611226653097198,59.00599926075496,-26.903066453766215,0.5226418861535868,3,-0.092498779296875,-0.6349992752075195,-1.0174994468688965,-1.4799995422363281,1.0775012969970703,0,0.028934448494450926,-1.4615420730776265,21.362499237060547,2.7931125200596107,21.32250022888184,7.99980926950243,21.217500686645508,0.028934448494450926
6675,2013-03-19,21.270000457763672,21.357500076293945,21.127500534057614,21.3174991607666,1564800.0,0.000705777350711978,2.6078208446153712,-0.4871669470636389,75.33882622944022,73.7566322994545,-0.10623030479669282,-0.6521081743026187,-0.8598478252788269,-1.6204021367985675,20.76152017806526,0.22999954223633168,0.6146231891470144,0.5061256408691399,-0.54405292987839,1.5563042116166699,-0.018963644504626842,1.0312149262429067,-0.38846666098960014,51.61294292095619,-32.483031653618845,0.5250892853737658,3,-0.10750007629394531,-0.6500005722045898,-1.0325007438659668,-1.4937505722045898,1.2724990844726562,1,0.019511001375048798,-2.2558552164656445,21.2549991607666,-1.4615420730776265,21.362499237060547,2.7931125200596107,21.32250022888184,0.019511001375048798
6676,2013-03-20,21.440000534057614,21.4950008392334,21.292499542236328,21.4325008392334,1336000.0,0.007992481082993663,2.446821634958769,-0.1578926233786346,74.58107523490233,74.51131742489596,-0.22985682410620356,-0.7613145391590415,-1.0144104745287414,-1.7678624824608917,22.851874837846985,0.22500038146972656,0.6492562959524975,0.6127507209777789,-0.44014014906952426,1.6656415910250821,0.08630528595412557,1.1391961560014323,-0.4830814581507603,85.03394299238018,1.964610125017856,0.5264454350236519,3,-0.19124984741210582,-0.782500267028805,-1.2025008201599086,-1.6637506484985316,1.092498779296875,2,0.002798482483574505,2.6078208446153712,21.270000457763672,-2.2558552164656445,21.2549991607666,-1.4615420730776265,21.362499237060547,0.002798482483574505
6677,2013-03-21,21.32749938964844,21.364999771118164,21.232500076293945,21.25,1867200.0,-0.005247254739124796,-1.3555661049133634,10.333672431338025,77.72925958172692,75.63874311941139,-0.07683822401452645,-0.5632968896255015,-0.8906040822867318,-1.6311712523557098,23.979456868385007,0.20750045776366832,0.6182483599384696,0.4276246070861838,-0.5461075871122354,1.401356801284603,-0.05924149001302581,0.9144907041853934,-0.2844872316093401,54.42141211152541,-29.32987420130378,0.48686609709920925,3,-0.07124900817871449,-0.6699991226196325,-1.089999675750736,-1.551249504089359,1.3824996948242152,3,0.02356115571155537,2.446821634958769,21.440000534057614,2.6078208446153712,21.270000457763672,-2.2558552164656445,21.2549991607666,0.02356115571155537
6678,2013-03-22,21.522499084472656,21.540000915527344,21.334999084472656,21.4375,1437600.0,0.009143111025892825,2.416618984042215,1.0967710179168626,75.82938103015016,76.61905912671361,-0.2433434285106273,-0.6778665182808084,-1.0817932643910027,-1.7996832407920138,25.32316499134783,0.2125015258789027,0.614378453240306,0.5494993209838874,-0.37718788005905424,1.476186522026829,0.08615572046241482,1.01284292150536,-0.4071687374424684,95.75713578922549,13.442325580010163,0.46334360052147167,3,-0.24374866485595703,-0.842498779296875,-1.2849993705749512,-1.6424989700317383,1.2550010681152344,4,0.01835290856388716,-1.3555661049133634,21.32749938964844,2.446821634958769,21.440000534057614,2.6078208446153712,21.270000457763672,0.01835290856388716
6679,2013-03-25,21.427499771118164,21.662500381469727,21.315000534057614,21.655000686645508,1287600.0,-0.004413953648302327,1.865974516281294,-2.6765101875953685,61.336072093220864,75.75085028288,-0.12110392684952132,-0.48735311823838146,-0.9869101919380974,-1.6797570996751645,27.818645493018956,0.3474998474121129,0.6002377443410722,0.37799997329711843,-0.4182916939830399,1.1742916405772768,-0.02014586034296073,0.7761458069371976,-0.23572872175848758,56.07463974273988,-23.03882613275548,0.3981458336400788,3,-0.04124927520751953,-0.6862497329711914,-1.226250171661377,-1.4912500381469727,0.30500030517578125,0,0.029868131909215334,2.416618984042215,21.522499084472656,-1.3555661049133634,21.32749938964844,2.446821634958769,21.440000534057614,0.029868131909215334
6680,2013-03-26,21.6299991607666,21.69499969482422,21.45249938964844,21.59499931335449,1140000.0,0.009450444140075787,1.9393813288943944,-0.15384486401289332,75.00000000000013,75.37165638740726,-0.2819211768978569,-0.6075915578393847,-1.185402124514063,-1.8563781008359825,30.474545633057126,0.2674999237060547,0.5812300163133237,0.5084994316101081,-0.21791102446150745,1.2349098876817237,0.14529420357430212,0.8717046596459141,-0.34408224498491435,85.94581888214844,5.827884521565153,0.3632052280358072,3,-0.2187490463256836,-0.8724994659423828,-1.4324994087219238,-1.618748664855957,-0.05499839782714844,1,0.032478100982606506,1.865974516281294,21.427499771118164,2.416618984042215,21.522499084472656,-1.3555661049133634,21.32749938964844,0.032478100982606506
6681,2013-03-27,21.57999992370605,21.64249992370605,21.362499237060547,21.542499542236328,973200.0,-0.002311569070758024,2.446154207307876,1.0714441416891631,71.5931256260214,74.69798956762341,-0.19567073906566534,-0.4843716005371448,-1.1312490276211484,-1.7789717013370279,32.68146656133026,0.28000068664550426,0.5649370383061552,0.39625015258788565,-0.2559655891817698,1.0484658943575411,0.07014228170305614,0.7223580234727152,0.11499977111816762,75.13516411459695,-5.269937508733207,0.3261078708848278,3,-0.16874980926513317,-0.8225002288818324,-1.3637499809265101,-1.5687494277954066,0.12000083923340199,2,0.04460146533517606,1.9393813288943944,21.6299991607666,1.865974516281294,21.427499771118164,2.416618984042215,21.522499084472656,0.04460146533517606
6682,2013-03-28,21.96500015258789,21.977500915527344,21.524999618530273,21.53249931335449,2818000.0,0.017840603811073663,-1.0223511309825717,11.533238390723938,75.77745617463466,73.79413993639064,-0.5363509458208178,-0.7997176793745702,-1.487951477255283,-2.1361634096381863,34.55239989185797,0.4525012969970703,0.5541257893244342,0.7110003471374498,0.03929131011656395,1.3827093841583356,0.3751458286270051,1.0468548656478944,-0.6025009155273438,98.11309347298477,18.455661938644184,0.3358545185104431,3,-0.41249942779541016,-1.0662498474121094,-1.7356257438659668,-1.8637504577636719,-0.33500099182128906,3,0.02583651977346957,2.446154207307876,21.57999992370605,1.9393813288943944,21.6299991607666,1.865974516281294,21.427499771118164,0.02583651977346957
6683,2013-04-01,21.752500534057614,21.997499465942386,21.71500015258789,21.989999771118164,1311600.0,-0.00967446469629274,1.2376304935715987,-0.5491301184097411,66.71470770272602,72.65554485253584,-0.29358548072341506,-0.504598894771302,-1.249039904703082,-1.8962098536809933,36.5924274347645,0.28249931335449574,0.5154399067430973,0.4296257019042926,-0.13683214283139478,0.99608354663998,0.14639677953644892,0.7128546242721363,-0.39000129699706676,64.10266442349007,-14.119967096474255,0.2832289223678442,4,-0.19000053405761363,-0.8162508010864222,-1.6225008964538539,-1.568750381469723,0.24749946594238637,0,0.04401786125304996,-1.0223511309825717,21.96500015258789,2.446154207307876,21.57999992370605,1.9393813288943944,21.6299991607666,0.04401786125304996
6684,2013-04-02,21.762500762939453,21.872499465942386,21.684999465942386,21.82999992370605,1519600.0,0.00045972778468317266,1.4590446887545288,0.28420790568429954,66.85800352900483,71.71323121915414,-0.2503533200451038,-0.45462030370724094,-1.2368837066398939,-1.8767427331910653,38.14548552315314,0.1875,0.47437930820795415,0.3867508888244622,-0.13230493053042025,0.9058067081793446,0.12722297914702096,0.6462787985019034,-0.37460151672363295,62.9923435749404,-14.456992719623663,0.2595279096774417,4,-0.14750099182128906,-0.8250007629394531,-1.6168761253356934,-1.5787506103515625,0.4200000762939453,1,0.046639832467091136,1.2376304935715987,21.752500534057614,-1.0223511309825717,21.96500015258789,2.446154207307876,21.57999992370605,0.046639832467091136
6685,2013-04-03,21.457500457763672,21.772499084472656,21.38500022888184,21.772499084472656,2001600.0,-0.014014947477689832,1.4603209203753937,4.666704343157724,55.98503420386472,69.64700443792775,0.09391728146136913,-0.13197089576043197,-0.9141037720557463,-1.5465038250883048,38.11647140989833,0.38749885559081676,0.4095202257358572,0.06625051498413015,-0.4425188308550574,0.5750198608233177,-0.18813415793546184,0.32063518790372214,0.5399990081787145,14.960816765438171,-58.15335894335318,0.25438467291959294,4,0.1574993133544922,-0.5037508010864258,-1.311875820159912,-1.2737503051757812,0.7899990081787145,2,0.012816013639220136,1.4590446887545288,21.762500762939453,1.2376304935715987,21.752500534057614,-1.0223511309825717,21.96500015258789,0.012816013639220136
6686,2013-04-04,21.559999465942386,21.627500534057614,21.45249938964844,21.50749969482422,1434400.0,0.004776838214705981,-1.1538551826942332,-0.16666666666667795,55.930072407861424,67.22487252972047,0.011432439085208301,-0.1998224437145204,-1.0012147155595663,-1.6185609124626907,37.88544697377657,0.17500114440917258,0.3793308752039195,0.14024953842163512,-0.33674751402786995,0.6172465908711402,-0.09824898780311742,0.37874806464638766,0.4252500152587899,28.57133959878677,-39.44242821989659,0.23849852622475312,4,0.09625053405761363,-0.5424995422363317,-1.4143748283386266,-1.3762493133544957,0.8199996948242152,3,0.0006957930133886236,1.4603209203753937,21.457500457763672,1.4590446887545288,21.762500762939453,1.2376304935715987,21.752500534057614,0.0006957930133886236
6687,2013-04-05,21.209999084472656,21.36000061035156,21.09499931335449,21.26499938964844,1547600.0,-0.01623378432929068,1.163251642637001,-1.0476294277929123,46.70269940350507,63.988574571204346,0.3833231225641285,0.17427405137301122,-0.6355462957305811,-1.2369707012971105,37.201612183181275,0.46500015258789773,0.3478546704052832,-0.21937580108642507,-0.6691914235391181,0.23043982136626795,-0.4442836123127698,0.005532010139919663,0.763245411682135,12.742354756218987,-50.84172679464174,0.22490781122634568,4,0.33625030517578125,-0.06374931335449219,-1.0643744468688965,-1.0262489318847656,1.1375007629394531,4,0.023102390363869185,-1.1538551826942332,21.559999465942386,1.4603209203753937,21.457500457763672,1.4590446887545288,21.762500762939453,0.023102390363869185
6688,2013-04-08,21.415000915527344,21.415000915527344,21.177499771118164,21.18000030517578,1147600.0,0.009665338986495575,1.0212810856437893,-4.272714662227495,53.319536063504366,63.09784834568028,0.180444777184956,-0.012672197692154441,-0.8154855248431545,-1.4097082229271898,36.43688143850803,0.2375011444091797,0.31136701033753056,-0.026249027252198687,-0.4603317614283995,0.4078337069240021,-0.2432903943402991,0.19079233983590171,0.523113773315437,41.15775425994896,-22.055093579992253,0.21704136708810082,4,0.13124847412109375,-0.2687511444091797,-1.198751449584961,-1.2312507629394531,1.0349998474121094,0,0.010039609434869146,1.163251642637001,21.209999084472656,-1.1538551826942332,21.559999465942386,1.4603209203753937,21.457500457763672,0.010039609434869146
6689,2013-04-09,21.5575008392334,21.600000381469727,21.30500030517578,21.51749992370605,1646400.0,0.0066542104886269104,3.720001220703125,0.17021621972600692,55.66503129554615,60.949518489629845,0.06517905969349158,-0.13159703481242957,-0.9343769900119128,-1.518987224548404,35.783169120594664,0.2950000762939453,0.28197456412655697,0.09700088500976634,-0.32073964235289765,0.5147414123724303,-0.11186937867156743,0.3058711486911001,0.3468892345898489,68.26593094128759,3.4376485533561976,0.20887026368133205,4,-0.011251449584960938,-0.3925008773803711,-1.3412513732910156,-1.3737506866455078,1.0074996948242152,1,0.020526459169203815,1.0212810856437893,21.415000915527344,1.163251642637001,21.209999084472656,-1.1538551826942332,21.559999465942386,0.020526459169203815
6690,2013-04-10,22.087499618530273,22.09749984741211,21.524999618530273,21.552499771118164,2372400.0,0.02458535352726554,1.0630627534538457,13.374690062939877,61.17341309860158,59.791772653249865,-0.43929513017838673,-0.6215980860178405,-1.4335577622181148,-2.0118269779823024,35.93736901126221,0.5725002288818359,0.2597082910473496,0.5813746452331543,0.10039012284582327,1.0623591676204853,0.3408823840394888,0.8218669064268198,-0.9925003051757848,99.0024714658894,35.21278798027092,0.24049226119366635,4,-0.49125003814697266,-0.6787500381469727,-1.8237495422363281,-1.9037494659423828,0.14999961853027344,2,0.004301130609796422,3.720001220703125,21.5575008392334,1.0212810856437893,21.415000915527344,1.163251642637001,21.209999084472656,0.004301130609796422
6691,2013-04-11,22.09749984741211,22.1924991607666,21.98500061035156,22.0625,1979200.0,0.00045275513546338964,-1.1842110546709859,0.06542029419524126,63.77461470849946,58.45812360145706,-0.41143502007410504,-0.5926775724020885,-1.4132779262885329,-1.9792430504126095,36.059112139848935,0.20749855041504262,0.28012322538737067,0.5473749160766594,0.018902566966065848,1.075847265187253,0.28313874152136265,0.8116110906319562,-0.9824505233764675,91.34402491458208,25.28002877509111,0.26423617455529724,4,-0.4537506103515625,-0.5487499237060547,-1.6125001907348633,-1.7674999237060547,0.5499992370605469,3,0.006788080985000944,1.0630627534538457,22.087499618530273,3.720001220703125,21.5575008392334,1.0212810856437893,21.415000915527344,0.006788080985000944
6692,2013-04-12,21.957500457763672,22.020000457763672,21.81999969482422,21.96500015258789,1780000.0,-0.0063355307439829645,2.40425946367119,-0.21427792915531335,57.937987453255936,57.48293246262706,-0.3046483688138757,-0.42442695194682756,-1.2438397435870954,-1.7970811671110098,35.75913950350007,0.2775001525878906,0.2615165069576513,0.37562551498412944,-0.17124595317487845,0.9224969831431373,0.10218978090462727,0.6490612490636316,-0.7993531402587912,76.84740450096965,13.938783591477844,0.2734357340795038,4,-0.313751220703125,-0.4087505340576172,-1.411250114440918,-1.5799999237060547,0.5924987792968786,4,0.019241657483538566,-1.1842110546709859,22.09749984741211,1.0630627534538457,22.087499618530273,3.720001220703125,21.5575008392334,0.019241657483538566
6693,2013-04-15,21.427499771118164,21.95249938964844,21.424999237060547,21.877500534057614,1882000.0,-0.024137569194863095,-1.3186726583721944,60.00254323499444,50.0,55.6098209594043,0.1948984405860088,0.11667508762000267,-0.6850356661460211,-1.2314040154803294,34.72612190375659,0.532501220703125,0.23840038154458298,-0.1576251983642578,-0.6997593151277108,0.3845089183991952,-0.4286922567459861,0.11344186001747047,-0.22797837988281344,13.80277452423679,-47.90607753361764,0.27106705838172734,4,0.2162494659423828,0.1700000762939453,-0.8806242942810059,-1.0499992370605469,1.072500228881836,0,0.04293548412652415,2.40425946367119,21.957500457763672,-1.1842110546709859,22.09749984741211,1.0630627534538457,22.087499618530273,0.04293548412652415
6694,2013-04-16,21.8700008392334,21.88249969482422,21.38500022888184,21.502500534057614,2094800.0,0.02065108262008586,1.535041937584416,-0.8166659602424592,53.513932856877936,55.33525414307244,-0.25786765714546434,-0.29237967803203446,-1.1013794457353931,-1.6355727258519188,33.964264730748596,0.49749946594237926,0.18083480120941076,0.254125785827636,-0.2788557999143144,0.7871073715695864,-0.012365007043339205,0.5206165786986112,-0.6307603372167989,60.06207453668474,1.3604168745493936,0.26649079287097527,4,-0.22625160217285156,-0.2650012969970703,-1.3150005340576172,-1.4925003051757812,0.467498779296875,1,0.026520343001796842,-1.3186726583721944,21.427499771118164,2.40425946367119,21.957500457763672,-1.1842110546709859,22.09749984741211,0.026520343001796842
6695,2013-04-17,21.684999465942386,21.76749992370605,21.51000022888184,21.76749992370605,2127200.0,-0.008459138829072677,5.242382207426268,-0.22449085511426362,51.47886552075418,54.840675600060514,-0.04157377875209889,-0.07873003327687655,-0.8816762470508159,-1.415600101212931,33.08116989771982,0.36000061035155895,0.1445902438711748,0.04837446212768981,-0.45963864393480947,0.5563875681901891,-0.20563209090355983,0.30238101515893945,-0.40762861757578506,37.151657446818724,-18.666934002635962,0.2540065530312503,4,-0.04125022888183949,-0.07999992370605824,-1.0981240272522008,-1.3074989318847692,0.5150012969970668,2,0.04058109706192625,1.535041937584416,21.8700008392334,-1.3186726583721944,21.427499771118164,2.40425946367119,21.957500457763672,0.04058109706192625
6696,2013-04-18,21.5,21.790000915527344,21.399999618530273,21.71500015258789,1463200.0,-0.00853121837669124,1.1369835812004223,2.6060479955613287,43.059703956920174,54.43589832821775,0.14976959921526145,0.1169932184707747,-0.6692120248423272,-1.1978270839618403,31.669373193065987,0.3900012969970703,0.10013464535196803,-0.13962497711181499,-0.6434404118721382,0.3641904576485082,-0.3915326944919748,0.11228274026834484,-0.18602401913739897,18.110193648380697,-31.021734470909553,0.2519077173801609,4,0.1849994659423828,0.14374923706054688,-0.8487496376037598,-1.1224994659423828,0.5224990844726562,3,0.034302290095839405,5.242382207426268,21.684999465942386,1.535041937584416,21.8700008392334,-1.3186726583721944,21.427499771118164,0.034302290095839405
6697,2013-04-19,21.82999992370605,21.86000061035156,21.352500915527344,21.395000457763672,2179200.0,0.015348833660746575,1.0505003410102531,-2.0232518940401887,51.11751018993713,54.191228786710276,-0.09279251849034154,-0.18280278760669333,-0.9633971724411552,-1.495875462064621,30.598512553991768,0.5074996948242152,0.10747512312469709,0.1652499198913553,-0.3229017739698641,0.6534016137525747,-0.0788259270392544,0.409325766821965,-0.4808830156472901,79.58337042076111,31.00899540099048,0.24407584693061005,4,-0.08125019073485973,-0.18625068664550426,-1.178749561309811,-1.452499389648434,0.5174999237060582,4,0.037448427101405946,1.1369835812004223,21.5,5.242382207426268,21.684999465942386,1.535041937584416,21.8700008392334,0.037448427101405946
6698,2013-04-22,21.917499542236328,21.96999931335449,21.592500686645508,21.872499465942386,1277600.0,0.004008228073114184,4.033327823201239,0.10344857825619157,52.186159274551514,53.8046874510442,-0.11344687579579471,-0.2521189345395882,-1.0104254207352312,-1.5503907490358628,29.137057863717033,0.3774986267089808,0.11112440805844415,0.23299951553344656,-0.26282156830097847,0.7288205993678716,-0.014911026383767734,0.48091005745066084,-0.5649986267089844,91.4979907149724,42.898923155491104,0.24791054191721273,4,-0.14499950408935547,-0.27375030517578125,-1.2181243896484375,-1.5012493133544886,0.030000686645511365,0,0.028858204997580073,1.0505003410102531,21.82999992370605,1.1369835812004223,21.5,5.242382207426268,21.684999465942386,0.028858204997580073
6699,2013-04-23,22.0674991607666,22.125,21.8075008392334,21.975000381469727,1764800.0,0.006843828979725242,2.060226123724607,2.0555249438394365,58.997027575524484,53.562866837368986,-0.2050595798563961,-0.37072001188976955,-1.1215671925509874,-1.6652009852991903,27.4636843476412,0.31749916076660156,0.17289290962833093,0.35099916458129954,-0.15743337888527975,0.8594317080478788,0.09678289284800812,0.605215436314591,-0.7149982452392578,92.55651684394537,38.06237007984158,0.25421627173329026,4,-0.2949991226196289,-0.4237499237060547,-1.2224993705749512,-1.602499008178711,0.05750083923339844,1,0.019598996518932044,4.033327823201239,21.917499542236328,1.0505003410102531,21.82999992370605,1.1369835812004223,21.5,0.019598996518932044
6700,2013-04-24,22.332500457763672,22.350000381469727,21.987499237060547,22.0575008392334,1560800.0,0.012008669177530074,1.338721089774748,2.9730080831408774,60.872627896925366,53.24042385830519,-0.4823801545167967,-0.6117583572016656,-1.3467314963159112,-1.894950899304721,25.824980243129392,0.3625011444091797,0.21252962078866489,0.5808753967285156,0.005011539647501451,1.1567392538095298,0.2929434681880103,0.8688073252690209,-0.9463996124267595,98.24562074431572,38.80053957329497,0.28793192854050703,4,-0.4812498092651367,-0.6100006103515625,-1.4412503242492676,-1.7437505722045898,-0.5424995422363281,2,0.00022385136747482548,2.060226123724607,22.0674991607666,4.033327823201239,21.917499542236328,1.0505003410102531,21.82999992370605,0.00022385136747482548
6701,2013-04-25,22.542499542236328,22.602500915527344,22.357500076293945,22.450000762939453,2336800.0,0.009403294757334368,1.305873694036549,0.33635966402874207,69.52380313604235,54.52773671194812,-0.6957872482611016,-0.7862643619963343,-1.511214220155594,-2.0702751560838557,24.829907885465126,0.2700004577636719,0.24394080991833533,0.7427495002746589,0.07390948392954044,1.4115895166197774,0.4083294921020979,1.07716950844722,-1.098564724731446,95.19989013671875,28.61426996114767,0.33442000817255974,4,-0.5649986267089844,-0.6937494277954102,-1.6512494087219238,-1.953749656677246,-0.7399997711181641,3,-0.015193469502135626,1.338721089774748,22.332500457763672,2.060226123724607,22.0674991607666,4.033327823201239,21.917499542236328,-0.015193469502135626
6702,2013-04-26,22.53249931335449,22.65250015258789,22.482500076293945,22.57250022888184,2018400.0,-0.00044361668337189464,-1.42858310626703,-0.43244803695157796,67.3659387621176,56.45728546329452,-0.6656456889206872,-0.7711034880128977,-1.4549559974382333,-2.0287391640640458,23.068265656188576,0.1700000762939453,0.21520037461565167,0.7043743133544886,-0.03808379834684672,1.446832425055824,0.3331452575038192,1.075603369205158,-0.9958792080078105,88.67916040630112,18.097293245965346,0.3712290558506683,4,-0.5299987792968714,-0.6587495803832972,-1.5793738365173304,-1.90624904632568,-0.9549999237060476,4,-0.022633983997486062,1.305873694036549,22.542499542236328,1.338721089774748,22.332500457763672,2.060226123724607,22.0674991607666,-0.022633983997486062
6703,2013-04-29,22.709999084472656,22.732500076293945,22.5049991607666,22.524999618530273,2361200.0,0.007877500345155664,-1.0222269317170347,-4.62488079343805,67.71711077632739,58.035416343233344,-0.7175493322748352,-0.9203802485446673,-1.580038279858865,-2.172991616010581,21.23058087792208,0.22750091552734375,0.18161483072194073,0.8339991569519043,-0.00511715686763381,1.6731154707714424,0.41444100004213524,1.2535573138616734,-1.0617909744018554,97.5674583372855,25.58999536255962,0.41955815690976905,4,-0.6674985885620117,-0.7962493896484375,-1.7531237602233887,-2.0837488174438477,-1.4074993133544922,0,-0.015962098268352487,-1.42858310626703,22.53249931335449,1.305873694036549,22.542499542236328,1.338721089774748,22.332500457763672,-0.015962098268352487
6704,2013-04-30,22.77750015258789,22.790000915527344,22.60000038146973,22.69499969482422,3325600.0,0.002972306069417119,2.534828430502755,0.44594970771086573,62.36558845747605,59.24505222509134,-0.7183234623748014,-0.9570075109053064,-1.5989789795174545,-2.209628905313359,19.512847158598145,0.19000053405761363,0.18146439317287744,0.8507502555847175,-0.07750348705557286,1.7790039982250079,0.3866233842645741,1.314877126904861,-0.9991770065703136,98.4422757889633,28.648846558289065,0.464126871320145,4,-0.7062492370605469,-0.8350000381469727,-1.7981247901916504,-2.1287498474121094,-1.4074993133544922,1,-0.03643946518036789,-1.0222269317170347,22.709999084472656,-1.42858310626703,22.53249931335449,1.305873694036549,22.542499542236328,-0.03643946518036789
6705,2013-05-01,21.732500076293945,22.375,21.68000030517578,21.707500457763672,6331200.0,-0.045878611317898166,-16.375008940705243,0.3030239977805521,45.22876449272292,59.48605895129164,0.37338900478842163,0.11557687689419183,-0.5177691902015091,-1.1476316625967087,18.361645111292425,1.0974998474121094,0.22629781559460227,-0.2079998016357436,-1.1148878314046975,0.6988882281332103,-0.6614438165202188,0.24544421324873156,1.0575008392333984,4.729706509038422,-59.76261050486086,0.45344401488447644,5,0.33875083923339844,0.21000003814697266,-0.6687498092651367,-1.0225000381469727,-0.10250091552734375,2,0.018060504881083572,2.534828430502755,22.77750015258789,-1.0222269317170347,22.709999084472656,-1.42858310626703,22.53249931335449,0.018060504881083572
6706,2013-05-02,21.575000762939453,21.912500381469727,21.5625,21.8174991607666,4381200.0,-0.007247178778399976,-1.616826028364243,-9.700083924620431,45.02277896413046,58.808866592868675,0.6064172459682382,0.28907889904944284,-0.3224841720052112,-0.974596997963328,17.24700086595764,0.35000038146972656,0.22187132834256218,-0.3662491798400893,-1.2718360271556648,0.5393376674754862,-0.819042603497877,0.08654424381769843,1.2150001525878906,1.0183913332628922,-59.35360693261591,0.4527934236577875,5,0.6012496948242188,0.36749935150146484,-0.49062585830688477,-0.8487510681152344,0.029998779296875,3,0.009965244263500095,-16.375008940705243,21.732500076293945,2.534828430502755,22.77750015258789,-1.0222269317170347,22.709999084472656,0.009965244263500095
6707,2013-05-03,21.700000762939453,21.78499984741211,21.65250015258789,21.75,4098400.0,0.005793742552942183,1.2083479034873001,0.20618378310353236,53.96364859083772,59.00636540578936,0.5152183241699966,0.21362339922738016,-0.3978760956590399,-1.0828577095443137,17.631427135032567,0.20999908447265625,0.24394367217692192,-0.26574926376342844,-1.1126487572598123,0.5811502297329554,-0.6891990105116221,0.15770048298476524,1.0409001159667959,11.20168312708604,-52.78649527078701,0.423449746748192,5,0.47624969482421875,0.24249935150146484,-0.6156258583068848,-0.9737510681152344,-0.034999847412109375,4,0.00472345643202754,-1.616826028364243,21.575000762939453,-16.375008940705243,21.732500076293945,2.534828430502755,22.77750015258789,0.00472345643202754
6708,2013-05-06,21.6299991607666,21.834999084472656,21.584999084472656,21.7450008392334,3606400.0,-0.0032258801710460805,-1.4390026051358393,2.300068665598535,46.08480444869269,57.5716739472525,0.6036270688554382,0.31680052088614374,-0.2840210289898941,-0.9975514826281113,17.918416439364975,0.25,0.3177944586483825,-0.34650077819824077,-1.1690740090632517,0.4760724526667701,-0.7577873936307462,0.06478583723426468,1.063765682983398,5.4989091993958645,-56.549248457859335,0.4112866154325053,5,0.5462512969970703,0.3125009536743164,-0.4043736457824707,-0.7624988555908203,-0.14749908447265625,0,-0.0024271739785078905,1.2083479034873001,21.700000762939453,-1.616826028364243,21.575000762939453,-16.375008940705243,21.732500076293945,-0.0024271739785078905
6709,2013-05-07,22.0,22.03249931335449,21.600000381469727,21.6299991607666,3880000.0,0.01710591093801428,-1.0116304343004496,-3.217351643612963,54.84615921832784,56.902066316297216,0.24925654951638876,-0.01934127695010801,-0.5997261237325979,-1.3521761757905928,17.459769807385047,0.4324989318847621,0.34681883146750536,0.0013751029968247508,-0.7971997661259351,0.7999499721195846,-0.3979123315645552,0.4006625375582047,0.6485142499999981,53.84615384615385,-10.882335482717387,0.3992874345613796,5,0.17625045776367188,-0.05749988555908203,-0.7506251335144043,-1.1225004196166992,-0.027500152587890625,1,-0.03170455585826526,-1.4390026051358393,21.6299991607666,1.2083479034873001,21.700000762939453,-1.616826028364243,21.575000762939453,-0.03170455585826526
6710,2013-05-08,22.1825008392334,22.1924991607666,21.927499771118164,21.987499237060547,3101200.0,0.008295492692427242,1.4651307209836677,0.527030161814967,60.5080854467831,55.90031990637952,0.04832225919568245,-0.20486339185978863,-0.734120720799396,-1.516367064098425,15.872363795622052,0.2649993896484375,0.37185368105755146,0.17912588119506978,-0.6227979945701954,0.9810497569603349,-0.22183605668756456,0.5800878190777041,0.4225728407665983,98.41296272188094,26.639696558950433,0.40096193788263335,5,-0.0062503814697265625,-0.24000072479248047,-0.9062509536743164,-1.2737512588500977,-0.4375,2,-0.036627971115094526,-1.0116304343004496,22.0,-1.4390026051358393,21.6299991607666,1.2083479034873001,21.700000762939453,-0.036627971115094526
6711,2013-05-09,22.247499465942386,22.38999938964844,22.190000534057614,22.19499969482422,2176000.0,0.0029301757804525153,-5.400158696248775,0.2692273834326307,56.99914944778066,54.748454427008745,-0.07031739281108784,-0.27199348417509484,-0.7539404209459484,-1.5612544455198893,14.175064424680778,0.20749855041504262,0.3608495258183346,0.23662452697754333,-0.5717853903114474,1.045034444266534,-0.16758043166695202,0.6408294856220387,0.31587126685760936,82.298152834248,11.037229932058509,0.40420495864449485,5,-0.07124900817871449,-0.3049993515014684,-0.9631247520446813,-1.3387498855590856,-0.274999618530277,3,-0.02775594201591447,1.4651307209836677,22.1825008392334,-1.0116304343004496,22.0,-1.4390026051358393,21.6299991607666,-0.02775594201591447
6712,2013-05-10,22.3799991607666,22.39249992370605,22.225000381469727,22.237499237060547,1851200.0,0.005955711788061979,-1.0000227746335706,2.7142960944593986,57.638303944539174,53.6285870012545,-0.25336855290101923,-0.3912787776230857,-0.8460435841265976,-1.6716303692664667,13.050243359685037,0.16749954223632457,0.32251296456540857,0.3479992866516106,-0.47645969658508136,1.1724582698883026,-0.06423020496673715,0.7602287782699584,0.14333674272139518,98.4519195111528,28.52187267719009,0.4122294916183465,5,-0.2037487030029297,-0.4374990463256836,-1.0431241989135742,-1.4712495803833008,-0.2199993133544922,4,-0.03462911740805119,-5.400158696248775,22.247499465942386,1.4651307209836677,22.1825008392334,-1.0116304343004496,22.0,-0.03462911740805119
6713,2013-05-13,22.34749984741211,22.46500015258789,22.272499084472656,22.40749931335449,1384800.0,-0.001452158828114003,1.1999978201872459,-0.4210491092342244,54.81100546051953,52.78918889048156,-0.31033203805388965,-0.30179457744511495,-0.7667284968300478,-1.6202848525315545,13.29325089550381,0.19250106811523438,0.22918351142749316,0.26949996948242116,-0.5146227079558834,1.0536226469207257,-0.12256136923673111,0.6615613082015734,0.13740261993636693,86.41614609632884,18.548941546616305,0.3920613387191515,5,-0.33374977111816406,-0.36374950408935547,-1.0012502670288086,-1.4387502670288086,-0.3074989318847656,0,-0.030540281308640504,-1.0000227746335706,22.3799991607666,-5.400158696248775,22.247499465942386,1.4651307209836677,22.1825008392334,-0.030540281308640504
6714,2013-05-14,22.450000762939453,22.46999931335449,22.287500381469727,22.315000534057614,2291200.0,0.004586683800300584,1.0857339044567684,-2.25002384207032,52.13831203722087,53.55691639542579,-0.5187235054674737,-0.3779954499442475,-0.8308958404815456,-1.7055871890926966,13.678735790171945,0.18249893188476207,0.14690467322970235,0.3430008888244629,-0.45156365074506866,1.1375654283939944,-0.05428138096030111,0.7402831586092269,-0.8875007629394531,96.31362814932594,30.95525998395415,0.3972822697847653,5,-0.43375110626220703,-0.4025001525878906,-1.1037511825561523,-1.5412511825561523,-0.9425010681152344,1,-0.043095797495145804,1.1999978201872459,22.34749984741211,-1.0000227746335706,22.3799991607666,-5.400158696248775,22.247499465942386,-0.043095797495145804
6715,2013-05-15,22.565000534057614,22.57500076293945,22.337499618530273,22.4325008392334,1914800.0,0.00512248406280702,2.1147659904446043,0.9814775569024189,50.4241465475398,54.15706834913793,-0.5623516088272105,-0.4465840368083107,-0.9197006301560116,-1.7968767293280017,14.1801795045848,0.23750114440917613,0.045775215209822306,0.4140006065368631,-0.3796307545048343,1.2076319675785605,0.0171849260160144,0.8108162870577118,-0.9843505477905232,97.40253949695568,34.33928039683567,0.3968156805208484,5,-0.48500061035155895,-0.4937496185302699,-1.2093758583068812,-1.6562509536743129,-0.9400005340576136,2,-0.02625750820396555,1.0857339044567684,22.450000762939453,1.1999978201872459,22.34749984741211,-1.0000227746335706,22.3799991607666,-0.02625750820396555
6716,2013-05-16,22.237499237060547,22.63750076293945,22.229999542236328,22.434999465942386,1721200.0,-0.014513684433677065,-2.835312491585178,-1.4905711982496206,45.03367397987466,53.164848947919815,-0.14638621062209367,-0.06429464508419258,-0.5641924111908239,-1.4494445368993283,14.937770105779302,0.40750122070312145,-0.04745417620188874,0.04962434768676616,-0.6828231673034537,0.782071862676986,-0.3165994098083438,0.4158481051818761,-0.6170752197265621,3.0300227956850296,-54.446936940767074,0.36622375749510955,5,-0.1262493133544922,-0.16624832153320312,-0.7349996566772461,-1.2787494659423828,-0.875,3,-0.022147202460893634,2.1147659904446043,22.565000534057614,1.0857339044567684,22.450000762939453,1.1999978201872459,22.34749984741211,-0.022147202460893634
6717,2013-05-17,22.647499084472656,22.649999618530273,22.295000076293945,22.40749931335449,2398400.0,0.018437318110339218,1.8979455200815876,-1.2151873062474008,49.02420082023354,53.49144854475769,-0.4557792500557838,-0.43206129133541893,-0.9417302082754624,-1.834851270993049,15.540815819392211,0.41250038146972656,0.011498545561995144,0.41874923706054545,-0.320815590360052,1.158314064481143,0.04896682335024849,0.7885316507708424,-0.9660504624023432,99.4046348563358,45.05737940766843,0.369782413710298,5,-0.5224990844726562,-0.5762481689453125,-1.0512495040893555,-1.641249656677246,-1.0424995422363281,4,-0.029804581713101075,-2.835312491585178,22.237499237060547,2.1147659904446043,22.565000534057614,1.0857339044567684,22.450000762939453,-0.029804581713101075
6718,2013-05-20,22.54999923706055,22.670000076293945,22.45499992370605,22.542499542236328,2060400.0,-0.0043051043759154695,-1.3561798457389578,0.03124875823539728,46.481039815620164,52.56199083334572,-0.23920871851218095,-0.3001346195285386,-0.8173900325818444,-1.7132352681169145,15.876009274578582,0.21500015258789418,0.08782030909346261,0.2896244049072294,-0.4479909935190278,1.0272398033334866,-0.07918329430589921,0.658432104120358,-0.7910665352734405,72.72711509534645,22.967920115368905,0.36880769921312856,5,-0.25124931335449574,-0.4787483215332067,-0.9537496566772496,-1.5437498092651403,-0.8649997711181641,0,-0.017294873740283045,1.8979455200815876,22.647499084472656,-2.835312491585178,22.237499237060547,2.1147659904446043,22.565000534057614,-0.017294873740283045
6719,2013-05-21,22.5,22.6825008392334,22.462499618530273,22.52750015258789,2092800.0,-0.0022172611420038235,-3.292668403423893,-3.6668362156645906,67.1508275118384,53.300073285018534,-0.12384991409939161,-0.22774896696616764,-0.7404169107666903,-1.635972375271784,15.812850010341364,0.220001220703125,0.11967337862873961,0.21800012588500906,-0.5211643538714199,0.957164605641438,-0.1515821139932072,0.5875823657632253,-0.6499605607622065,59.66843842337539,4.039268255595992,0.369582239878215,5,-0.06374931335449219,-0.42874908447265625,-0.8793754577636719,-1.4937505722045898,-0.48500061035155895,1,-0.020444403754340312,-1.3561798457389578,22.54999923706055,1.8979455200815876,22.647499084472656,-2.835312491585178,22.237499237060547,-0.020444403754340312
6720,2013-05-22,22.337499618530273,22.602500915527344,22.24250030517578,22.542499542236328,3915600.0,-0.007222239176432277,1.2153701693124799,7.454501317797198,67.00107253701364,54.41139807271109,0.07034696016341613,-0.06835969497385008,-0.5523553206323406,-1.4476349026449675,14.89011658248054,0.3600006103515625,0.19104661355337882,0.055249786376954546,-0.683989975559939,0.7944895483138481,-0.31437009459149223,0.4248696673454013,-0.38756481129300724,23.75685484380862,-37.17824102998119,0.3696198809684475,5,0.11625099182128906,-0.2662487030029297,-0.7131252288818359,-1.3312501907348633,-0.4849987030029297,2,-0.03715724400136178,-3.292668403423893,22.5,-1.3561798457389578,22.54999923706055,1.8979455200815876,22.647499084472656,-0.03715724400136178
6721,2013-05-23,22.200000762939453,22.36000061035156,22.170000076293945,22.272499084472656,1972400.0,-0.00615551686352378,-1.867939195024994,0.3536504805589929,61.08646924983299,54.79452755107707,0.2239503371913223,0.04444300231136111,-0.3917361467201488,-1.2824012091655739,13.266303180443437,0.19000053405761363,0.20207786531793914,-0.06512413024902486,-0.794785623334068,0.6645373628360183,-0.4299548767915482,0.2997066162934985,-0.16215803186265276,5.85378380188911,-58.837029788624974,0.36483074654252157,5,0.22624969482421875,-0.12874984741210938,-0.5756263732910156,-1.193751335144043,-0.37750053405761363,3,-0.025900934377414808,1.2153701693124799,22.337499618530273,-3.292668403423893,22.5,-1.3561798457389578,22.54999923706055,-0.025900934377414808
6722,2013-05-24,22.022499084472656,22.059999465942386,21.897499084472656,22.052499771118164,2284000.0,-0.007995570827327048,6.222226931716052,0.4138121546961326,58.306872668292684,55.18295724082964,0.3859996373889878,0.19160119554466348,-0.1960850110230581,-1.0799511068486538,11.743763002280991,0.3025016784667969,0.1733753030520191,-0.2171257972717271,-0.9430808763018241,0.50882928175837,-0.5801033367867774,0.1458517422433232,0.6600017547607422,15.923531284092263,-53.930838140882344,0.362977539515049,5,0.2675008773803711,0.0487518310546875,-0.3581247329711914,-1.016249656677246,-0.3099994659423828,4,-0.029969343846060315,-1.867939195024994,22.200000762939453,1.2153701693124799,22.337499618530273,-3.292668403423893,22.5,-0.029969343846060315
6723,2013-05-28,22.34749984741211,22.405000686645508,22.127500534057614,22.174999237060547,1681600.0,0.014757669494857684,-1.0747828815081784,-5.749888740542946,57.49729638085395,55.778399945677755,0.06816740536914878,-0.1707015075527778,-0.5000750618500618,-1.386841822186316,9.7635244706844,0.38250160217285156,0.16396884026745084,0.12599992752075195,-0.5679007209779172,0.8199005760194211,-0.22095039672858263,0.47295025177008654,0.3193009567260745,57.32480981225414,-13.95326020268515,0.3469503242493337,5,-0.05749988555908203,-0.1712493896484375,-0.6512503623962402,-1.3412504196166992,-0.36750030517578125,1,-0.033225206857391054,6.222226931716052,22.022499084472656,-1.867939195024994,22.200000762939453,1.2153701693124799,22.337499618530273,-0.033225206857391054
6724,2013-05-29,21.94750022888184,22.25749969482422,21.924999237060547,22.19750022888184,2140400.0,-0.017899076910681377,-1.2542252337294015,-1.4492702344095534,45.36487920124603,55.216259129422895,0.43515221714525154,0.1727872505206811,-0.07981398737569734,-0.9684392849257044,7.5804942595480345,0.4225006103515625,0.1313372635288168,-0.23249969482421662,-0.8843974266623675,0.4193980370139343,-0.5584485607432939,0.09344917109486062,0.7039145408630354,7.092342488583496,-58.24368803325588,0.3259488659190755,5,0.34249973297118785,0.22875022888183238,-0.23937559127807972,-0.9412508010864293,0.2924995422363246,2,-0.01196039458717102,-1.0747828815081784,22.34749984741211,6.222226931716052,22.022499084472656,-1.867939195024994,22.200000762939453,-0.01196039458717102
6725,2013-05-30,22.125,22.19499969482422,21.93000030517578,21.9424991607666,2891600.0,0.0080874709769716,-1.5542288282822712,-0.7300033569335938,47.686507647762646,55.51101842585489,0.21084757330097403,0.027616176684944094,-0.23505560300057127,-1.1264369034806307,7.95971299761041,0.2649993896484375,0.11505139980539525,-0.074624919891356,-0.6925461666795094,0.5432963268967974,-0.38358554328543093,0.23433570350271893,0.5113364560394302,44.827625085971356,-17.60426225796001,0.3089606233940765,5,0.16499996185302734,0.051250457763671875,-0.41687536239624023,-1.1187505722045898,0.23749923706054688,3,-0.004971778998940524,-1.2542252337294015,21.94750022888184,-1.0747828815081784,22.34749984741211,6.222226931716052,22.022499084472656,-0.004971778998940524
6726,2013-05-31,21.790000915527344,22.239999771118164,21.762500762939453,22.052499771118164,4721200.0,-0.015141201558086181,-2.007875718636798,-1.4383432793704212,39.64915497774421,54.4693466655783,0.5315965587010609,0.40005967077192395,0.11328738423792117,-0.7757215000631703,8.2447587882335,0.47749900817871094,0.09107312857313232,-0.4203740119934096,-0.9987568579892674,0.15800883400244814,-0.7095654349913403,-0.13118258899547897,0.8315587930807524,4.280179899363228,-51.38144428990956,0.28919142299792894,5,0.43249988555908203,0.3862495422363281,-0.0031256675720214844,-0.7050008773803711,0.5774993896484375,4,0.0028682880850849912,-1.5542288282822712,22.125,-1.2542252337294015,21.94750022888184,-1.0747828815081784,22.34749984741211,0.0028682880850849912
6727,2013-06-03,21.802499771118164,21.989999771118164,21.59499931335449,21.917499542236328,3878000.0,0.000573605097093477,2.0384623849173145,0.43809627611262486,40.37102312744521,53.79045592244775,0.43206566295744864,0.4170140348740432,0.11817959459246907,-0.7738285958636979,8.70169181977782,0.3950004577636754,0.06108636480007945,-0.41300010681152344,-0.9738935588531881,0.1478933452301412,-0.6934468328323575,-0.13255338079068935,0.7846975796631881,25.617297032547643,-25.07368861763501,0.28044672602083276,6,0.33625030517578125,0.3737506866455078,0.1106257438659668,-0.5912494659423828,0.7700004577636754,0,0.0009173470002816764,-2.007875718636798,21.790000915527344,-1.5542288282822712,22.125,-1.2542252337294015,21.94750022888184,0.0009173470002816764
6728,2013-06-04,21.57749938964844,21.897499084472656,21.48500061035156,21.877500534057614,3283600.0,-0.010319935045603468,1.4264741356580877,2.608710795614686,35.22435980257886,50.243070621418916,0.5639110229005162,0.672351406459839,0.35202869924675184,-0.5405485204341964,9.110836349630132,0.4124984741210973,0.06717346888074616,-0.6353754997253382,-1.2081715373716087,-0.06257946207906784,-0.9217735185484734,-0.34897748090220304,0.9501660788872996,11.97396620347138,-31.585094164394526,0.28639801882313526,6,0.4662513732910121,0.5600013732910121,0.36062574386596324,-0.34124946594238637,1.2075004577636683,1,0.00625652798982812,2.0384623849173145,21.802499771118164,-2.007875718636798,21.790000915527344,-1.5542288282822712,22.125,0.00625652798982812
6729,2013-06-05,21.302499771118164,21.61000061035156,21.26000022888184,21.53249931335449,2626400.0,-0.012744739951757511,-1.222234332425073,0.7666622162035069,29.71885827461658,46.10060237004146,0.727707880535533,0.9406440938903486,0.6359265432395169,-0.2602213060433094,10.283769174432877,0.35000038146971946,0.017319051081447157,-0.875500106811522,-1.5740089678454723,-0.17699124577757175,-1.2247545373284972,-0.5262456762945469,1.141752508762842,4.336690008991444,-31.072645399049417,0.349254430516975,6,0.5300006866455078,0.7225008010864258,0.6756253242492676,-0.02624988555908203,1.462499618530277,2,0.03180376849653643,1.4264741356580877,21.57749938964844,2.0384623849173145,21.802499771118164,-2.007875718636798,21.790000915527344,0.03180376849653643
6730,2013-06-06,21.3700008392334,21.417499542236328,21.149999618530273,21.342500686645508,2344000.0,0.0031686923525637845,3.367432735426009,-0.11956611878659398,34.794063112031736,43.179223910285764,0.5682970310411406,0.852879100118713,0.5717633716827635,-0.3210700084768128,11.274391254832343,0.2674999237060547,-0.020187651362327586,-0.7673740386962891,-1.5537620322412486,0.019013954848670522,-1.160568035468767,-0.37418004192381105,0.9558262355476899,20.18359540416537,-18.523353832710672,0.393193996772479,6,0.4074993133544922,0.5462493896484375,0.6368746757507324,-0.06500053405761719,1.439998626708988,3,0.040711225911022275,-1.222234332425073,21.302499771118164,1.4264741356580877,21.57749938964844,2.0384623849173145,21.802499771118164,0.040711225911022275
6731,2013-06-07,21.6299991607666,21.72249984741211,21.487499237060547,21.524999618530273,2140400.0,0.012166509654780722,-1.6111134658585173,3.8181439866833125,31.174821986509812,40.16455161230989,0.24467077613114085,0.5736590258403673,0.31980484157571,-0.5725172003584476,11.451058456476256,0.35249900817871094,-0.1164968325794895,-0.47650070190429616,-1.2926103726816542,0.3396089688730619,-0.8845555372929752,-0.06844586651561713,0.5547286192643881,57.14279226706509,25.034962363294582,0.4080548353886787,6,0.14750099182128906,0.2862510681152344,0.3768763542175293,-0.3249988555908203,1.1275005340576172,4,0.03386500715277818,3.367432735426009,21.3700008392334,-1.222234332425073,21.302499771118164,1.4264741356580877,21.57749938964844,0.03386500715277818
6732,2013-06-10,21.604999542236328,21.65749931335449,21.489999771118164,21.637500762939453,1924400.0,-0.001155784535378901,3.6207840042097734,-0.30953678474114443,32.034207571964316,37.33531952243327,0.22821982184817102,0.566674334557085,0.34030790986165727,-0.5293249669145936,11.63117034841491,0.16749954223632457,-0.2086508874830173,-0.4627503395080552,-1.2975633611070663,0.37206268209095583,-0.8801568503075607,-0.045343828708549694,0.45556085841457516,60.86959849963639,32.49946777655887,0.41740651079950514,6,0.09875011444091797,0.3112506866455078,0.4543757438659668,-0.2999992370605469,1.135000228881836,0,0.035292792367285886,-1.6111134658585173,21.6299991607666,3.367432735426009,21.3700008392334,-1.222234332425073,21.302499771118164,0.035292792367285886
6733,2013-06-11,21.665000915527344,21.857500076293945,21.372499465942386,21.44499969482422,1970000.0,0.0027771985448885594,-1.657525370232989,-6.769014084507043,34.185619743952785,36.09317958273402,0.06841994105646165,0.47739657217719156,0.28326504433668376,-0.5706001252136979,11.40926619345193,0.48500061035155895,-0.279274736610887,-0.36862401962280344,-1.211050609495942,0.473802570250335,-0.7898373145593709,0.052589275313764006,0.2862921912690837,72.79165565841902,46.381999735752856,0.42121329493656856,6,0.029998779296875,0.2512493133544922,0.39437437057495117,-0.3600006103515625,1.2374992370605469,1,0.0418878040620847,3.6207840042097734,21.604999542236328,-1.6111134658585173,21.6299991607666,3.367432735426009,21.3700008392334,0.0418878040620847
6734,2013-06-12,21.482500076293945,21.850000381469727,21.482500076293945,21.792499542236328,1900000.0,-0.008423763282770058,-1.370973795445736,-1.4090806630600639,33.92857911123279,34.56452085645292,0.19894511083465005,0.6152420510725491,0.4663423270708371,-0.37267918484879203,11.162537220707454,0.36750030517578125,-0.3394677605455634,-0.5027498245239244,-1.3555543690393286,0.35005471999147986,-0.9291520967816247,-0.07634755226622403,0.375,46.99650072519639,19.414723683415154,0.42640227225770144,6,0.21249961853027344,0.4337501525878906,0.5768752098083496,-0.17749977111816406,1.4624996185302734,2,0.06063073508634509,-1.657525370232989,21.665000915527344,3.6207840042097734,21.604999542236328,-1.6111134658585173,21.6299991607666,0.06063073508634509
6735,2013-06-13,21.97249984741211,22.01749992370605,21.387500762939453,21.512500762939453,1789200.0,0.022809252618547937,1.2909092170149772,-1.4838705707904436,46.224052150855556,35.29506498679863,-0.35197572291488655,0.08282410413728059,-0.007542699605629366,-0.8448916522706931,10.443062075972685,0.629999160766598,-0.415053523242765,0.01687498092651296,-0.7911190226833682,0.8248689845363941,-0.3871220208784294,0.4208719827314553,-0.8225002288818359,93.02324893691312,60.10324260853033,0.40399700180494064,6,-0.3887500762939453,-0.05624961853027344,0.08687543869018555,-0.6399993896484375,1.0650005340576207,3,0.036067791454765796,-1.370973795445736,21.482500076293945,-1.657525370232989,21.665000915527344,3.6207840042097734,21.604999542236328,0.036067791454765796
6736,2013-06-14,21.7450008392334,21.997499465942386,21.649999618530273,21.997499465942386,1750000.0,-0.010353806337857652,1.752489009079735,-0.5489111505481642,45.46941358257282,35.86155281514614,-0.14698869174485907,0.2862086212479298,0.23045539084645839,-0.6027036534557375,10.060690762158785,0.3474998474121129,-0.4346039628612033,-0.18599910736083913,-0.9878180340723759,0.6158198193506976,-0.5869085707166093,0.21491035599493102,-0.5776512145996087,57.752109910517405,21.745187007804205,0.400909463355769,6,-0.16125106811523438,0.1712493896484375,0.3143744468688965,-0.41125011444091797,1.2249984741210902,4,0.048976711225849456,1.2909092170149772,21.97249984741211,-1.370973795445736,21.482500076293945,-1.657525370232989,21.665000915527344,0.048976711225849456
6737,2013-06-17,21.97249984741211,22.125,21.6924991607666,21.82250022888184,2104800.0,0.010462129197449599,-1.1097511618494689,-0.5940611261349507,43.67621478637667,36.8006478133459,-0.388714733908639,0.005847314917701851,0.02759877630763441,-0.8120457562395771,9.73403389433652,0.43250083923339844,-0.4721031415605452,0.07524986267089773,-0.6530371812373197,0.8035369065791151,-0.288893659283211,0.43939338462500643,-0.7881472167968759,79.73421337449645,44.50613803361693,0.36414352195410926,6,-0.33500003814697266,-0.05624961853027344,0.08687543869018555,-0.6224994659423828,1.0300006866455043,0,0.03572646958077308,1.752489009079735,21.7450008392334,1.2909092170149772,21.97249984741211,-1.370973795445736,21.482500076293945,0.03572646958077308
6738,2013-06-18,22.15999984741211,22.1825008392334,21.917499542236328,21.917499542236328,1740000.0,0.008533394074506484,-1.1855749567406009,1.616672812583485,53.86012482840765,39.48301076376712,-0.5418823604748972,-0.22384520790620854,-0.13918082375068508,-0.9768010243329783,9.393962015731514,0.2650012969970703,-0.452559080634682,0.2822498321533189,-0.39127358435446524,0.955773248661103,-0.054511876100573176,0.619011540407211,-0.9380213220214841,97.16968683497717,55.97090426880994,0.3367617082538913,6,-0.49374961853027344,-0.24374961853027344,-0.10062456130981445,-0.7462491989135742,1.0174999237060547,1,0.02617328193591062,-1.1097511618494689,21.97249984741211,1.752489009079735,21.7450008392334,1.2909092170149772,21.97249984741211,0.02617328193591062
6739,2013-06-19,22.040000915527344,22.334999084472656,22.012500762939453,22.165000915527344,2487600.0,-0.005415114292014689,-2.583308608485568,-0.5154632688375019,48.423020140783066,40.99733932251727,-0.3422595238668613,-0.14764506609141392,-0.004022581533192238,-0.8363205315152342,9.157675678223109,0.3224983215332031,-0.43895128124865934,0.18525085449218892,-0.42747572967973113,0.797977438664109,-0.12111243759377288,0.4916141465781507,-0.7603910513061507,68.86557345368607,26.96396665307317,0.3063632920859606,6,-0.18625164031982422,-0.12375068664550781,-0.04125070571899414,-0.4975004196166992,1.1574993133544957,2,0.03913335758769909,-1.1855749567406009,22.15999984741211,-1.1097511618494689,21.97249984741211,1.752489009079735,21.7450008392334,0.03913335758769909
6740,2013-06-20,21.50749969482422,21.84499931335449,21.4950008392334,21.84499931335449,2199600.0,-0.024160671442076675,1.0740673761069925,2.699996948242159,45.11665662162002,42.54643205975174,0.23668722798225872,0.3367518441280417,0.5206767321042562,-0.2859468617636267,9.602083597922112,0.5450000762939453,-0.40001082204285154,-0.30575037002563477,-0.8926963562290524,0.2811956161777829,-0.5992233631273436,-0.012277376923925942,-0.14345869298290737,1.4879621072613367,-43.30647270867688,0.2934729931017094,6,0.3462495803833008,0.4087505340576172,0.5243754386901855,0.03500080108642578,1.5925006866455114,3,0.06683715077982466,-2.583308608485568,22.040000915527344,-1.1855749567406009,22.15999984741211,-1.1097511618494689,21.97249984741211,0.06683715077982466
6741,2013-06-21,21.625,21.74250030517578,21.247499465942386,21.622499465942386,4760800.0,0.0054632247747541385,3.1684080341152456,-0.007408998174584204,47.03920262313775,44.21365373210434,0.13231785311259614,0.18336649587486775,0.39625663866252125,-0.3853487152830688,10.539771429572317,0.4950008392333949,-0.30961930228982837,-0.15950002670287944,-0.7225242379230679,0.403524184517309,-0.44101213231297365,0.12201207890721477,0.7099990844726562,34.71270496331729,-11.990836521189294,0.2815121056100936,6,0.16624927520751953,0.29125022888183594,0.4506254196166992,-0.06374931335449219,1.5025005340576136,4,0.06531793671536335,1.0740673761069925,21.50749969482422,-2.583308608485568,22.040000915527344,-1.1855749567406009,22.15999984741211,0.06531793671536335
6742,2013-06-24,21.362499237060547,21.602500915527344,21.362499237060547,21.51000022888184,2670400.0,-0.012138763604136571,-2.254238164819676,-58.987795575981494,46.4579874234389,45.57725014093613,0.398733563304873,0.41517261473678957,0.6531579497696853,-0.10601233796375098,10.685331599729054,0.2625007629394531,-0.2500413577146787,-0.3890007972717271,-0.9703591651483379,0.19235757060488368,-0.6796799812100325,-0.09832161333342171,0.9507498550415043,10.574695306429623,-38.84798583073553,0.2906791839383058,6,0.42875003814697266,0.5537509918212891,0.7287511825561523,0.3925008773803711,2.6975002288818395,0,0.07524868969943288,3.1684080341152456,21.625,1.0740673761069925,21.50749969482422,-2.583308608485568,22.040000915527344,0.07524868969943288
6743,2013-06-25,21.604999542236328,21.662500381469727,21.26499938964844,21.52750015258789,1412000.0,0.011351682332892965,3.129857519370591,-0.5254160578278229,55.03746406848031,47.92268180285252,0.16408196981413425,0.12036509827454367,0.4248467392464583,-0.3276609902163514,11.514506013239767,0.3975009918212855,-0.1914887075639662,-0.1093754768371582,-0.6211473531051404,0.40239639943082395,-0.36526141497115105,0.14651046129683465,0.6869345573425285,32.87358176521429,-21.33295967282219,0.25588593813399185,6,0.1862497329711914,0.3112506866455078,0.49312591552734375,0.24250125885009766,2.6149997711181605,1,0.06468414818011281,-2.254238164819676,21.362499237060547,3.1684080341152456,21.625,1.0740673761069925,21.50749969482422,0.06468414818011281
6744,2013-06-26,21.684999465942386,21.834999084472656,21.627500534057614,21.752500534057614,1782400.0,0.003702843110441334,-1.2739700257101154,-0.8709883835399752,55.223858880212205,48.92266032833659,0.12943927514763587,0.020755066896164465,0.3459927501701294,-0.39028383756920704,12.112287627156848,0.22999954223632812,-0.130624623374743,-0.016250514984125886,-0.5161757473951774,0.4836747174269256,-0.2662131311896516,0.23371210122139985,0.5860459409637393,73.22177602135042,14.103841329569889,0.24996261620552618,6,0.10624980926513317,0.23125076293944957,0.5000009536743129,0.16250133514403942,2.860000610351559,2,0.06882639344860664,3.129857519370591,21.604999542236328,-2.254238164819676,21.362499237060547,3.1684080341152456,21.625,0.06882639344860664
6745,2013-06-27,22.01499938964844,22.040000915527344,21.684999465942386,21.752500534057614,1944000.0,0.015217889408959406,1.2719954101842412,-3.888810398418147,56.239872043842475,50.119377935144335,-0.216684829799334,-0.3350885300456561,0.026961075404109636,-0.6957816755783135,12.519937408406062,0.3550014495849574,-0.06963599170915558,0.3192494392395062,-0.16315997120388204,0.8016588496828945,0.07804473401781209,0.5604541444612003,0.23557509843841018,96.84523909804881,35.92930686959626,0.24120470522169365,6,-0.22375011444092152,-0.13874912261963246,0.23875141143798473,-0.11874866485596058,3.0725002288818324,3,0.05371341685293962,-1.2739700257101154,21.684999465942386,3.129857519370591,21.604999542236328,-2.254238164819676,21.362499237060547,0.05371341685293962
6746,2013-06-28,21.852500915527344,22.04750061035156,21.712499618530273,21.82999992370605,4320400.0,-0.007381261804508821,-1.6019332617310194,0.0857184377838441,53.84020768053372,51.248710478939564,-0.041721285147023224,-0.17672860164189075,0.20472969171797217,-0.5123513780894342,12.459375453354335,0.3350009918212855,0.006892331388428374,0.1536259651184082,-0.3321521507329379,0.6394040809697543,-0.08926309280726485,0.39651502304408126,0.37801207211661847,75.07995007995031,13.57329808740112,0.24288905792567367,6,-0.06125164031982422,-0.07500076293945312,0.4099998474121094,0.05124950408935547,3.3449993133544957,4,0.05708726295286293,1.2719954101842412,22.01499938964844,-1.2739700257101154,21.684999465942386,3.129857519370591,21.604999542236328,0.05708726295286293
6747,2013-07-01,21.82250022888184,22.167499542236328,21.78249931335449,21.924999237060547,2194400.0,-0.00137287200039371,-3.2191611885077602,-4.5553106722039205,52.46670876675619,51.09388647208941,-0.03937651231548145,-0.15299693652803725,0.23932823570592276,-0.4594248494093165,11.90915536384438,0.3850002288818395,0.009345018610240174,0.12262525558471893,-0.3641324167166893,0.6093829278861271,-0.12075358056598517,0.36600409173542303,0.388352488328092,61.772935731344155,1.6237932946031677,0.24337883615070371,7,-0.03125095367431996,-0.045000076293948865,0.4262504577636683,0.08125019073485973,3.4174995422363246,0,0.0598006778090725,-1.6019332617310194,21.852500915527344,1.2719954101842412,22.01499938964844,-1.2739700257101154,21.684999465942386,0.0598006778090725
6748,2013-07-02,21.712499618530273,21.9950008392334,21.65250015258789,21.73500061035156,1700400.0,-0.005040696950296297,-3.8070297546546024,0.21952399560837652,53.685891361786254,51.67864994108975,0.0005259521485179164,-0.03411286168346095,0.3499224787568167,-0.32546825170829763,11.096837242648801,0.3425006866455078,0.029271223919131728,0.0058746337890625,-0.4774699082335232,0.4892191758116482,-0.23579763722223035,0.24754690480035535,0.47908603365430835,15.740600109496697,-44.16906538503326,0.24167227101129282,7,-0.005000114440917969,0.06500053405761719,0.4681258201599121,0.23000049591064453,3.5750007629394567,1,0.10811743874061674,-3.2191611885077602,21.82250022888184,-1.6019332617310194,21.852500915527344,1.2719954101842412,22.01499938964844,0.10811743874061674
6749,2013-07-03,21.979999542236328,22.149999618530273,21.56999969482422,21.56999969482422,1254000.0,0.012320088815465535,-1.8292689734738878,-18.221412223449516,50.12941669014512,52.23562328203699,-0.30886017939009136,-0.2616696947503492,0.08130112378801613,-0.5692892295319361,9.68852893498284,0.5799999237060547,0.04501960286949114,0.23949956893920898,-0.21891196952720193,0.6979111074056199,0.010293799706005302,0.46870533817241267,0.19270438622341146,68.61923884799306,12.36540683651198,0.22920576923320526,7,-0.27250003814697266,-0.23750019073486328,0.2531256675720215,-0.037499427795410156,3.3000011444091832,2,0.10191081973472382,-3.8070297546546024,21.712499618530273,-3.2191611885077602,21.82250022888184,-1.6019332617310194,21.852500915527344,0.10191081973472382
6750,2013-07-05,22.239999771118164,22.377500534057614,22.020000457763672,22.114999771118164,1587200.0,0.011828946055354672,-1.2698516500151151,0.304878162245648,58.447079869076454,53.50316519825241,-0.5073852413451689,-0.4776386829332182,-0.18536552336801293,-0.8052952459154383,8.183696744336146,0.3975009918212855,0.015140820131911426,0.45599985122680664,-0.019185639636496887,0.9311853420901102,0.21840710579515488,0.6935925966584584,-0.9925003051757777,82.97205943835468,25.7962181284691,0.23759274543165157,7,-0.4187498092651367,-0.47624969482421875,-0.006874561309814453,-0.2974996566772461,3.127500534057617,4,0.10364210111949523,-1.8292689734738878,21.979999542236328,-3.8070297546546024,21.712499618530273,-3.2191611885077602,21.82250022888184,0.10364210111949523
6751,2013-07-08,22.362499237060547,22.627500534057614,22.36000061035156,22.5,3130000.0,0.005508069568483709,-2.754437157006907,-1.100006103515625,56.90264220039779,54.663682395692284,-0.5747052532834189,-0.5717618913700697,-0.32001533410731753,-0.9016470590755326,7.900889926584364,0.3875007629394496,0.013878293396299313,0.5418743133544908,0.007444297450881265,1.0763043292581003,0.274659305402686,0.8090893213062955,-1.092399749755856,74.94079558469457,19.76671027820761,0.26721500795180425,7,-0.41624927520751953,-0.47374916076660156,-0.12937402725219727,-0.4199991226196289,3.0225009918212926,0,0.1218558065707469,-1.2698516500151151,22.239999771118164,-1.8292689734738878,21.979999542236328,-3.8070297546546024,21.712499618530273,0.1218558065707469
6752,2013-07-09,22.36750030517578,22.52750015258789,22.34499931335449,22.487499237060547,2614000.0,0.00022363636828859335,-1.212119110371243,0.8727146622277708,53.92621218508016,54.54020996420337,-0.4717661495962453,-0.5446329717228195,-0.3370367613701575,-0.88024586370517,7.584923496864274,0.182500839233402,0.06722127022318958,0.5087503433227525,-0.0680249674979585,1.0855256541434635,0.22036268791239877,0.7971379987331062,-1.0431047760009733,75.41370945196486,24.496267408016372,0.2883876554103551,7,-0.2687501907348633,-0.47875022888183594,-0.16812467575073242,-0.4250001907348633,2.8824996948242188,1,0.12652285168634614,-2.754437157006907,22.362499237060547,-1.2698516500151151,22.239999771118164,-1.8292689734738878,21.979999542236328,0.12652285168634614
6753,2013-07-10,22.57250022888184,22.61000061035156,22.377500534057614,22.377500534057614,2148400.0,0.009165079732160297,-1.3846198990569967,-1.625011921035123,59.761663835658425,55.04441051480852,-0.5868019866915475,-0.7148079641047325,-0.557644984582371,-1.055826623812461,7.982218439252267,0.2425003051757777,0.1154483469164731,0.6683753013610882,0.017723101178233946,1.3190275015439425,0.3430492012696611,0.9937014014525154,-1.1959804995117196,94.79902964279016,44.24541790371356,0.3253261000914274,7,-0.4737501144409215,-0.6837501525878942,-0.4149999618530309,-0.6300001144409215,2.235000610351559,2,0.11817474870697842,-1.212119110371243,22.36750030517578,-2.754437157006907,22.362499237060547,-1.2698516500151151,22.239999771118164,0.11817474870697842
6754,2013-07-11,22.78499984741211,22.84250068664551,22.670000076293945,22.73749923706055,2160000.0,0.009414093094497922,1.123054531796472,0.24359325482214905,76.53166157512447,57.29905379606207,-0.7005250819804161,-0.8692934626840128,-0.7857815419175864,-1.240206899913126,8.588387453769926,0.2700004577636719,0.19796107099874405,0.8157499313354499,0.08676329753310341,1.5447365651377964,0.45125661443427845,1.1802432482366214,-1.3584408858544883,93.00901845199819,34.75152603039659,0.36449331690117304,7,-0.5787496566772461,-0.7887496948242188,-0.6943740844726562,-0.8424997329711914,2.052499771118164,3,0.109831053360391,-1.3846198990569967,22.57250022888184,-1.212119110371243,22.36750030517578,-2.754437157006907,22.362499237060547,0.109831053360391
6755,2013-07-12,22.76499938964844,22.957500457763672,22.667499542236328,22.772499084472656,3335200.0,-0.000877790559473679,-1.8642152060884636,-0.15788628332791646,74.67529679483054,59.6140636976506,-0.62910631019626,-0.8294005318187629,-0.748284199821768,-1.1925166720010942,9.848822930177976,0.29000091552734375,0.23755248781305127,0.7561244964599645,-0.05511965131367447,1.5673686442336034,0.3505024225731468,1.1617465703467822,-1.2534839245855451,68.57131290735518,7.032538670550991,0.4056220738868195,7,-0.5012493133544957,-0.7112493515014684,-0.8362488746643102,-0.8224992752075231,1.94000053405761,4,0.11047666876462459,1.123054531796472,22.78499984741211,-1.3846198990569967,22.57250022888184,-1.212119110371243,22.36750030517578,0.11047666876462459
6756,2013-07-15,22.809999465942386,22.95499992370605,22.65500068664551,22.712499618530273,1850800.0,0.0019767220514139705,-1.8235526433893103,-13.000508647005615,84.58780773932092,63.183074694602226,-0.5855820159977974,-0.8332434789023608,-0.7698262886763807,-1.207966926259001,11.160286581946632,0.29999923706053977,0.2777183360267479,0.7478746414184592,-0.12770228485244672,1.623451567689365,0.31008617828300444,1.1856631045539139,-1.1828052014634274,75.91825041183155,7.605164558848088,0.43778846313545366,7,-0.546249389648441,-0.707499504089359,-0.9631242752075231,-0.8674993515014684,1.9825000762939418,0,0.11212191578750352,-1.8642152060884636,22.76499938964844,1.123054531796472,22.78499984741211,-1.3846198990569967,22.57250022888184,0.11212191578750352
6757,2013-07-16,22.75749969482422,22.93000030517578,22.690000534057614,22.84749984741211,1821600.0,-0.002301612115184648,-1.1333457665049997,-0.9230799327046888,80.28909487918277,66.13898619653517,-0.43192647622667835,-0.7577693323960801,-0.698024669298853,-1.1211723845926116,12.223866350807905,0.23999977111816762,0.2922578403673519,0.6561248779296882,-0.27137525585797206,1.5836250117173485,0.19237481103585807,1.1198749448235183,-1.0238809348824844,65.51710530210126,-6.978158122786411,0.4637500668938295,7,-0.49374961853027344,-0.6549997329711914,-0.9106245040893555,-0.8149995803833008,1.8175010681152308,1,0.11545646794648534,-1.8235526433893103,22.809999465942386,-1.8642152060884636,22.76499938964844,1.123054531796472,22.78499984741211,0.11545646794648534
6758,2013-07-17,22.739999771118164,22.9424991607666,22.70000076293945,22.86750030517578,1530800.0,-0.0007689739180809507,-1.3373502835764188,1.4166701987877761,78.66848417626372,69.3099936949928,-0.2831212285661344,-0.7321258135456219,-0.6587715795501126,-1.0720851982431903,13.177071071869628,0.242498397827152,0.33138377299041366,0.6096249580383315,-0.36086632381362804,1.580116239890291,0.1243793171123535,1.0948705989643095,-0.9084704753506756,28.098892160632712,-42.4743002569048,0.48524564092597927,7,-0.2512493133544922,-0.6374998092651367,-0.929999828338623,-0.7974996566772461,2.0375003814697266,2,0.1103781993907389,-1.1333457665049997,22.75749969482422,-1.8235526433893103,22.809999465942386,-1.8642152060884636,22.76499938964844,0.1103781993907389
6759,2013-07-18,22.90250015258789,22.997499465942386,22.7450008392334,22.795000076293945,1803200.0,0.007146015088184576,-1.4337387052000086,-0.84313432165991,76.5321506445637,71.31944600338028,-0.336377230770033,-0.871372561563831,-0.8091100810481748,-1.199138037391318,13.770999947684427,0.2574996948242223,0.3886064038302557,0.72900037765503,-0.2995006430512426,1.7575013983613026,0.21474986730189372,1.2432508880081663,-0.9808931638607064,72.26287534527206,4.805841582631288,0.5142505103531367,7,-0.23125076293945312,-0.7800006866455043,-1.0968751907348633,-0.9600000381469727,1.9650001525878906,3,0.08317872170957075,-1.3373502835764188,22.739999771118164,-1.1333457665049997,22.75749969482422,-1.8235526433893103,22.809999465942386,0.08317872170957075
6760,2013-07-19,22.94499969482422,22.98500061035156,22.77750015258789,22.90250015258789,2450000.0,0.0018556726101157661,2.3877245975151635,0.39534429836234275,85.1851078311166,74.46194218457126,-0.29989267383648865,-0.8439248744916519,-0.8445865909555152,-1.2102534482375233,14.773491722818601,0.20750045776366832,0.4587826297712496,0.699624919891356,-0.3338112358285592,1.7330610756112712,0.18290684203139662,1.2163429977513154,-0.9158034583755139,84.67154504143174,17.42781314632468,0.5167180778599577,7,-0.27375030517578125,-0.8225002288818324,-1.1393747329711914,-1.0024995803833008,1.7574996948242223,4,0.08247984087500138,-1.4337387052000086,22.90250015258789,-1.3373502835764188,22.739999771118164,-1.1333457665049997,22.75749969482422,0.08247984087500138
6761,2013-07-22,23.03750038146973,23.09499931335449,22.86249923706055,23.01499938964844,1568000.0,0.00403140936482016,2.381847438583109,0.5294408042366036,87.61606470097749,78.20525913078207,-0.3202532215937097,-0.8697724911657119,-0.9309400000980688,-1.2728287120311954,15.308516290666565,0.2325000762939382,0.5335529669819508,0.7215005874633817,-0.32638390964037356,1.769385084567137,0.19755833891150232,1.2454428360152612,-0.9114738220716561,85.80269007610755,17.128874428894605,0.5239422485518784,7,-0.301250457763679,-0.8662509918212926,-1.2875003814697301,-1.0950002670288121,1.0874996185302699,0,0.07238196482364812,2.3877245975151635,22.94499969482422,-1.4337387052000086,22.90250015258789,-1.3373502835764188,22.739999771118164,0.07238196482364812
6762,2013-07-23,22.96999931335449,23.40999984741211,22.80500030517578,23.40999984741211,1557200.0,-0.0029300517416176453,1.7499945814025064,-19.55471730100889,89.98403772724367,81.56330067429154,-0.176903201196982,-0.7121806037570231,-0.8622207939508222,-1.1790835422324868,16.11587133047091,0.6049995422363281,0.5635579330810359,0.5736245155334423,-0.41100935721551224,1.5582583882823968,0.0813075791589668,1.0659414519079178,-0.727696023481645,38.02801388336663,-35.7989587878125,0.49231693637447677,7,0.06250095367431996,-0.6412496566772425,-1.2199993133544886,-1.0274991989135707,1.0850009918212926,1,0.07934263314593393,2.381847438583109,23.03750038146973,2.3877245975151635,22.94499969482422,-1.4337387052000086,22.90250015258789,0.07934263314593393
6763,2013-07-24,23.002500534057614,23.15999984741211,22.94499969482422,23.06999969482422,1353200.0,0.0014149421712967847,-1.3561552208856327,0.15340699736006613,88.2242380250895,82.86247583539875,-0.1586814321960901,-0.6689118585184808,-0.8920533839306692,-1.1819313189493634,16.7269561669176,0.21500015258789062,0.5963044061037657,0.5362506866455057,-0.40949953217010204,1.4820009054611134,0.06337557723770004,1.0091257960533113,-0.5967197261292725,38.72181637224564,-34.28652980208234,0.4728751094078045,7,0.02999973297119496,-0.6737508773803675,-1.2256255149841273,-1.0600004196166957,1.087499618530277,2,0.06836214291370557,1.7499945814025064,22.96999931335449,2.381847438583109,23.03750038146973,2.3877245975151635,22.94499969482422,0.06836214291370557
6764,2013-07-25,23.177499771118164,23.207500457763672,22.89249992370605,22.940000534057614,1355600.0,0.007607835365613713,1.1176463045596998,-3.5185509621632516,87.42507675064526,84.27911805271152,-0.30413222194431455,-0.7656172379989599,-1.0655998788865766,-1.3312276102374447,17.858931362173614,0.31500053405762074,0.6493977851859363,0.636624908447267,-0.2847873885733989,1.558037205467933,0.17591875993693407,1.0973310569576,-0.6311282976620944,63.241076921221186,-8.15551417507421,0.4607061485103333,7,-0.14499950408935547,-0.848750114440918,-1.3862495422363281,-1.234999656677246,0.8899993896484375,3,0.06903248397238726,-1.3561552208856327,23.002500534057614,1.7499945814025064,22.96999931335449,2.381847438583109,23.03750038146973,0.06903248397238726
6765,2013-07-26,23.19750022888184,23.207500457763672,22.927499771118164,22.98749923706055,1974400.0,0.0008629255942695924,1.434773234262475,0.8842175428451979,86.30428256539243,84.46983747783057,-0.28645437801102247,-0.7299081854913467,-1.0875925886315194,-1.332213329069976,19.68940132732024,0.2800006866455078,0.6723337572232282,0.5975003242492711,-0.33353751170698587,1.5285381602055281,0.1319814062711444,1.0630192422273979,-0.5302207830719254,64.87606953473328,-5.821367065757428,0.46551891797812794,7,-0.1475000381469762,-0.8687505722045934,-1.3125004768371618,-1.227499961853031,0.9375,4,0.07199051879800056,1.1176463045596998,23.177499771118164,-1.3561552208856327,23.002500534057614,1.7499945814025064,22.96999931335449,0.07199051879800056
6766,2013-07-29,23.10000038146973,23.22249984741211,23.0049991607666,23.09499931335449,2026000.0,-0.0042030325013519,-1.3513413200816546,0.023814497597694165,79.4768117477113,84.37958379655595,-0.16035486282013878,-0.5630233449673874,-0.9827010648937566,-1.2135578432377976,21.65430603618477,0.2175006866455078,0.6325810022484575,0.43762550354004404,-0.44863006007254924,1.3238810671526373,-0.005502278266252603,0.8807532853463407,-0.32874007943550865,48.76038008285209,-20.45892651664655,0.4431277818062963,7,-0.045000076293948865,-0.771250724792484,-1.2150006294250524,-1.1300001144409215,1.3249988555908203,0,0.06937225029070548,1.434773234262475,23.19750022888184,1.1176463045596998,23.177499771118164,-1.3561552208856327,23.002500534057614,0.06937225029070548
6767,2013-07-30,23.127500534057614,23.25,23.01749992370605,23.25,3120800.0,0.001190482776352919,2.7959361619307703,-24.494660564420524,76.05629262421866,84.08934029077318,-0.14511090068840105,-0.5141015654120977,-1.0155551293582725,-1.2199667681665396,23.858430399969443,0.23250007629394887,0.6035288511350458,0.3998756408691371,-0.4153328954753803,1.2150841772136545,-0.007728627303123403,0.8074799090413975,-0.2668166956704887,65.73442243361562,-0.2389261626451855,0.407604268172259,7,-0.05000019073485973,-0.7900009155273402,-1.273750782012936,-1.157500267028805,1.2974987030029368,1,0.04313044829351398,-1.3513413200816546,23.10000038146973,1.434773234262475,23.19750022888184,1.1176463045596998,23.177499771118164,0.04313044829351398
6768,2013-07-31,24.059999465942386,24.96999931335449,23.9325008392334,23.9325008392334,9736400.0,0.040319918294308144,-15.274661161475574,-1.040809653561696,85.71423991964542,85.10957243244891,-0.972998025986918,-1.3298989661067147,-1.9395394477363865,-2.1282926556447492,26.867927468212578,1.842498779296875,0.5760416237953621,1.214999580383303,0.3413034449118868,2.088695715854719,0.7781515126475931,1.6518476481190127,-1.1224113862917626,56.19734706318754,-6.093604249493488,0.43684806773570817,7,-0.18624973297119496,-0.9425001144409215,-2.2062497138977086,-2.0899991989135778,0.5825004577636648,2,-0.00020777892259227215,2.7959361619307703,23.127500534057614,-1.3513413200816546,23.10000038146973,1.434773234262475,23.19750022888184,-0.00020777892259227215
6769,2013-08-01,24.21999931335449,24.352500915527344,24.07500076293945,24.145000457763672,3778400.0,0.0066500353683958124,-1.5814178369602303,0.5882326541602645,87.7921833431586,85.39924748934249,-1.0353332877989665,-1.384461292298738,-2.087378045090926,-2.262863835478445,30.095383830479825,0.2925014495849574,0.5783295356298019,1.262999439239497,0.28779027569258275,2.238208602786411,0.7753948574660399,1.750604021012954,-1.2024993896484375,63.280285528053135,1.710072527760353,0.48760458177345717,8,-0.3324995040893519,-0.9499998092651332,-2.366249561309811,-2.24999904632568,0.6599998474121129,3,-0.00536743040677623,-15.274661161475574,24.059999465942386,2.7959361619307703,23.127500534057614,-1.3513413200816546,23.10000038146973,-0.00536743040677623
6770,2013-08-02,24.545000076293945,24.54750061035156,24.107500076293945,24.25,3183600.0,0.013418694143408016,1.9333257039679517,3.9333943694211064,89.34238479796787,85.59106083345253,-1.2398942486185405,-1.6104939873149675,-2.3909516076044,-2.5603278063465673,32.91166329882073,0.44000053405761363,0.6017984611750791,1.472750186920166,0.32480827483365715,2.620692099006675,0.8987792308769116,2.0467211429634204,-1.215100250244145,78.37154177821192,17.847240557381383,0.5739709560432545,8,-0.6575002670288086,-1.2750005722045898,-2.6912503242492676,-2.5749998092651367,0.4500007629394531,4,-0.01945410120363067,-1.5814178369602303,24.21999931335449,-15.274661161475574,24.059999465942386,2.7959361619307703,23.127500534057614,-0.01945410120363067
6771,2013-08-05,25.087499618530273,25.1299991607666,24.42499923706055,24.44499969482422,3501200.0,0.022102242434306918,-1.065931301997904,2.177965279798274,93.22817325651076,85.95152033670442,-1.6327184963680068,-2.043128161650113,-2.900845597622819,-3.0725350161534593,35.387393844118066,0.7049999237060511,0.6443907805661411,1.8789997100830078,0.46883998507244584,3.28915943509357,1.173919847577725,2.5840795725882906,-1.4951838745117243,97.98818662318361,36.52175814627445,0.7050798625052811,8,-1.0762500762939453,-1.7375001907348633,-3.2537498474121094,-3.117499351501465,0.17500114440917613,0,-0.037967091345559756,1.9333257039679517,24.545000076293945,-1.5814178369602303,24.21999931335449,-15.274661161475574,24.059999465942386,-0.037967091345559756
6772,2013-08-06,25.19750022888184,25.32500076293945,25.045000076293945,25.11249923706055,3492000.0,0.004384678107590911,-1.5454687323893672,0.1322972792447789,94.08068950510908,86.60223716781769,-1.5572846585085323,-2.0345541793605832,-2.9705678980938686,-3.152972655457596,38.08492305381661,0.28000068664550426,0.6826091077337679,1.8475003242492711,0.23870792972170563,3.4562927187768366,1.0431041269854902,2.651896521513052,-1.3284014698486395,90.84376725003507,24.11737788863222,0.8043961972637821,8,-1.0887498855590891,-1.7500000000000036,-3.4131255149841344,-3.227499961853031,-0.15999984741210938,1,-0.030657842436918936,-1.065931301997904,25.087499618530273,1.9333257039679517,24.545000076293945,-1.5814178369602303,24.21999931335449,-0.030657842436918936
6773,2013-08-07,25.239999771118164,25.302499771118164,25.024999618530273,25.232500076293945,2394800.0,0.0016866570830549321,3.188691195946335,0.08823067429597217,93.81440202954632,87.3121621988067,-1.3958005637563389,-1.9678579023153304,-2.981942179512476,-3.1660006348730754,40.69792182471805,0.2775001525878906,0.716389836629979,1.7566248893737786,-0.014834673003672805,3.52808445175123,0.8708951081850529,2.6423546705625043,-1.0797206113037134,93.19992065429716,26.051335427807544,0.885729781188725,8,-1.1137495040893555,-1.7924995422363281,-3.455625057220459,-3.2699995040893555,-0.1474990844726527,2,-0.03229003729985014,-1.5454687323893672,25.19750022888184,-1.065931301997904,25.087499618530273,1.9333257039679517,24.545000076293945,-0.03229003729985014
6774,2013-08-08,25.28750038146973,25.462499618530273,25.11249923706055,25.397499084472656,2238000.0,0.001881957637968057,1.9166726271367989,-14.667090539165345,93.82597717178803,88.14790604396178,-1.2432643557668968,-1.9165259946572597,-2.984228676209785,-3.1817377978394425,42.94660106261754,0.350000381469723,0.7637181048311348,1.679000473022466,-0.23272750500880335,3.590728451053735,0.7231364840068331,2.6348644620380988,-0.8942769010302811,87.08492279106459,21.23776175301157,0.9558639890156343,8,-1.0537509918212926,-1.771250724792484,-3.545000553131107,-3.3175001144409215,0.02249908447265625,3,-0.025506690975131918,3.188691195946335,25.239999771118164,-1.5454687323893672,25.19750022888184,-1.065931301997904,25.087499618530273,-0.025506690975131918
6775,2013-08-09,25.28000068664551,25.399999618530273,25.107500076293945,25.27750015258789,1128800.0,-0.00029657715120445793,1.4123832970213703,-0.022732395831560143,93.33331367628954,89.68751736935937,-1.0161561124940484,-1.8034097065061694,-2.9363920213792483,-3.142435325138397,45.062744092564664,0.2924995422363281,0.8346550640483485,1.5457507133483936,-0.46087009076086716,3.5523715174576544,0.5424403112937632,2.549061115403024,-0.6729219785878975,82.40974797269625,18.298370007985667,1.0033104020546306,8,-1.0400009155273473,-1.5387506484985387,-3.555001258850101,-3.3100004196167028,0.19750022888183238,4,-0.015822844739486697,1.9166726271367989,25.28750038146973,3.188691195946335,25.239999771118164,-1.5454687323893672,25.19750022888184,-0.015822844739486697
6776,2013-08-12,25.36750030517578,25.43000030517578,25.065000534057614,25.190000534057614,1569600.0,0.003461218993419335,1.413223453154875,70.98474446977089,95.97317203589253,91.90050397065646,-0.836111700639524,-1.780785569833391,-2.970906591903045,-3.200014908197417,47.2779322695188,0.3649997711181676,0.912368310825812,1.5053752899169908,-0.5777514396160761,3.5885020194500576,0.46381192515045555,2.546938654683526,-0.5893374150236355,78.28587123325893,10.425883014601112,1.0415633647665339,8,-0.6700000762939453,-1.4637508392333984,-3.575000286102295,-3.3975000381469727,0.3699989318847692,0,-0.014684121867000854,1.4123832970213703,25.28000068664551,1.9166726271367989,25.28750038146973,3.188691195946335,25.239999771118164,-0.014684121867000854
6777,2013-08-13,25.38500022888184,25.5575008392334,25.145000457763672,25.352500915527344,1005600.0,0.0006898560558008526,1.1854293928324213,0.18309495922031271,95.94987110216479,93.0377963242697,-0.5584345892856426,-1.6773452091153693,-2.934528617170617,-3.185392958615875,49.64205702640597,0.41250038146972656,1.0087046722293458,1.3915001869201689,-0.7293732418226924,3.51237361566303,0.33106347254873825,2.4519369012915995,-0.46996999305406817,67.60559344375102,-3.777412877501618,1.060436714371431,8,-0.5687494277954137,-1.4337501525878942,-3.467500209808353,-3.414999961853031,0.10000038146971946,1,-0.004825663377501788,1.413223453154875,25.36750030517578,1.4123832970213703,25.28000068664551,1.9166726271367989,25.28750038146973,-0.004825663377501788
6778,2013-08-14,25.25,25.40999984741211,25.16250038146973,25.40999984741211,1688000.0,-0.0053181102093606825,2.0937462747061044,-4.923176242736711,90.59746160082784,93.34949390845517,-0.26471908975513614,-1.4173276362589533,-2.738854814207947,-3.0218433577176924,52.10395703983165,0.24749946594237926,1.1307618527827223,1.1309999465942369,-0.9745575436105014,3.236557436798975,0.07822120149186773,2.183778691696606,-0.20647564349110326,37.56332006258468,-33.409985138235356,1.0527787451023682,8,-0.4174995422363281,-1.2824993133544922,-3.2562499046325684,-3.2799997329711914,0.20999908447265625,2,-0.008415826476446342,1.1854293928324213,25.38500022888184,1.413223453154875,25.36750030517578,1.4123832970213703,25.28000068664551,-0.008415826476446342
6779,2013-08-15,24.8075008392334,25.03499984741211,24.73500061035156,25.020000457763672,3138000.0,-0.01752471923828125,1.4742368588710288,1.3281238824118446,77.05884766591689,91.9846564493384,0.30159735177343805,-0.8693658507307447,-2.2307075846027544,-2.5515612289394127,53.933394884355494,0.514999389648441,1.2678099922098909,0.5932507514953613,-1.4520894507685966,2.6385909537593193,-0.42941934963661765,1.6159208526273403,0.75,8.814615040338778,-60.33037816704713,1.0226701011319783,8,0.18374919891357422,-0.7012500762939453,-2.813750743865967,-2.83750057220459,0.4174995422363317,3,0.011488454611332077,2.0937462747061044,25.25,1.1854293928324213,25.38500022888184,1.413223453154875,25.36750030517578,0.011488454611332077
6780,2013-08-16,24.837499618530273,25.0,24.76499938964844,24.76499938964844,1981200.0,0.0012092624521624629,-5.482754991976544,-0.34117816014574986,79.87963520571822,90.5014855548059,0.3547597478943416,-0.7908615956945013,-2.1955322797646346,-2.5565538784786064,55.86169782324186,0.23500061035155895,1.3032560466355214,0.5286245346069336,-1.4432617757112425,2.5005108449251097,-0.45731862055215444,1.5145676897660216,0.70355121612549,12.461882025012727,-56.81359093945049,0.9859431551590889,8,0.30875110626220703,-0.7312488555908203,-2.7362494468688965,-2.841249465942383,0.6149997711181676,4,0.01902364789810007,1.4742368588710288,24.8075008392334,2.0937462747061044,25.25,1.1854293928324213,25.38500022888184,0.01902364789810007
6781,2013-08-19,24.70499992370605,25.01000022888184,24.6299991607666,24.802499771118164,2277600.0,-0.005334663185072364,-2.0706986637074314,-1.344821235958127,76.18258900758242,88.51280772174738,0.4775113757281346,-0.5555131785629293,-2.006436215780944,-2.3987663207358914,57.43081154334562,0.3800010681152379,1.3187665581509052,0.3127498626708949,-1.571874221994669,2.197373947336459,-0.6295621796618853,1.255061905003675,0.8199299064636278,8.086320993340875,-59.090907223247285,0.9423120423327814,8,0.38875007629394887,-0.598749160766598,-2.546249866485592,-2.6512498855590785,0.649999618530277,0,0.031269014135071105,-5.482754991976544,24.837499618530273,1.4742368588710288,24.8075008392334,2.0937462747061044,25.25,0.031269014135071105
6782,2013-08-20,24.792499542236328,24.88249969482422,24.59000015258789,24.690000534057614,1371600.0,0.0035417777292245933,1.070798252661855,-1.0512735240032847,66.89736737202693,85.52202609313412,0.3648932709865562,-0.5264672134409487,-2.034349881680928,-2.4663598988683617,58.332694067373644,0.2924995422363281,1.2986670319390043,0.3091244697570801,-1.4585629770794952,2.0768119165936554,-0.5747192536612076,1.1929681931753677,0.6966330611572289,24.695056708752407,-42.05878469944764,0.883843723418288,8,0.2812509536743164,-0.6687488555908203,-2.609374523162842,-2.7387495040893555,0.4425010681152308,1,0.03811635423101767,-2.0706986637074314,24.70499992370605,-5.482754991976544,24.837499618530273,1.4742368588710288,24.8075008392334,0.03811635423101767
6783,2013-08-21,24.57500076293945,24.809999465942386,24.51250076293945,24.6200008392334,1513200.0,-0.008772765284369544,-2.4999831704607303,-0.439029382757421,57.97757297441398,81.53887007120368,0.5343326605184338,-0.195124419492533,-1.7604982908458915,-2.2266247208985845,59.17621132871893,0.2974987030029368,1.1944980221805537,0.013000679016109018,-1.6114300935904176,1.6374314516226356,-0.7992147072871525,0.8252160653193705,0.8601838934057682,11.961743447470168,-52.949923976190846,0.8122153863032625,8,0.4600000381469762,-0.4462499618530238,-2.3918757438659632,-2.521250724792477,0.6974983215332067,2,0.03702949416727752,1.070798252661855,24.792499542236328,-2.0706986637074314,24.70499992370605,-5.482754991976544,24.837499618530273,0.03702949416727752
6784,2013-08-22,24.77750015258789,24.99250030517578,24.57999992370605,24.61249923706055,1915600.0,0.008240056291425324,-2.586966977924389,-3.666680795150736,55.52914644025785,77.33840704497793,0.2814827725445035,-0.2862879168895489,-1.897246487802036,-2.4056441146327288,60.43699813231025,0.4174995422363317,1.0733972321300982,0.13550004959106587,-1.3538150132983446,1.6248151124804764,-0.6091574818536394,0.8801575810357711,0.5838697922848652,53.266266154972676,-9.532090143502877,0.7446575314447053,8,0.25750064849853516,-0.6262493133544922,-2.481874942779541,-2.723750114440918,0.48500061035155895,3,0.027545108573573396,-2.4999831704607303,24.57500076293945,1.070798252661855,24.792499542236328,-2.0706986637074314,24.70499992370605,0.027545108573573396
6785,2013-08-23,24.86750030517578,24.97500038146973,24.79750061035156,24.899999618530273,2346800.0,0.003632333852634062,-1.05798383440772,-0.19696444259490875,43.33333718657278,71.48953650616464,0.14171929854136778,-0.2579881450696604,-1.9348905648627124,-2.4665325660205113,61.76591942141098,0.1975002288818395,0.9523771109793167,0.1420001983642578,-1.1846979099786168,1.4686983067071324,-0.5213488558071795,0.8053492525356951,0.425960105142309,71.35676850705211,12.47227224288703,0.6633490541714366,8,0.16750049591064453,-0.6999998092651367,-2.470625877380371,-2.793750762939453,0.7674999237060582,4,0.014376196718877354,-2.586966977924389,24.77750015258789,-2.4999831704607303,24.57500076293945,1.070798252661855,24.792499542236328,0.014376196718877354
6786,2013-08-26,24.70249938964844,24.94750022888184,24.684999465942386,24.76499938964844,1233200.0,-0.0066352031166155845,-4.3846394616377795,1.9231175538470568,35.48381322931094,64.7710856314031,0.2262637926838842,0.03501902542037172,-1.7110373349268215,-2.2747204907345804,62.96651049922315,0.2625007629394531,0.8163280964891051,-0.10312566757201935,-1.1879964489218011,0.9817451137777624,-0.645561058246912,0.4393097231028733,0.5284842488793586,39.58308498041111,-14.628454045203135,0.5424353906748911,8,0.2587509155273402,-0.5212488174438512,-2.305624961853031,-2.628749847412113,0.7450008392333984,0,0.0303613002137868,-1.05798383440772,24.86750030517578,-2.586966977924389,24.77750015258789,-2.4999831704607303,24.57500076293945,0.0303613002137868
6787,2013-08-27,24.125,24.55500030517578,24.09250068664551,24.42250061035156,1731600.0,-0.02337817645652651,-1.551727403790532,4.760009765624943,25.111567323993782,57.494875156199306,0.6774805135989688,0.728427055401287,-1.0875169120758557,-1.667907371772472,63.446509825672315,0.6099987030029297,0.664056909854736,-0.7305000305175788,-1.5497275488315871,0.08872748779642947,-1.140113789674583,-0.3208862713605747,1.0485050084807312,3.611036347722138,-43.78220629568687,0.4096137591570048,8,0.4387502670288086,0.056250572204589844,-1.671250343322754,-2.002500534057617,0.9549999237060511,1,0.050984436983889214,-4.3846394616377795,24.70249938964844,-1.05798383440772,24.86750030517578,-2.586966977924389,24.77750015258789,0.050984436983889214
6788,2013-08-28,24.05500030517578,24.26250076293945,24.045000076293945,24.20249938964844,1348000.0,-0.0029015417543717392,-1.5970302215946193,0.49579422475254387,22.762369551820697,51.46193314352195,0.6259706981951183,0.8411597187660504,-0.9774053428142082,-1.5719766884002837,61.54808409064796,0.21750068664550426,0.4825890336846612,-0.8002497673034661,-1.6205016688654652,0.020002134258533033,-1.2103757180844639,-0.3901238165224683,1.010404271121427,1.0554328724160214,-39.61031325348507,0.4101259507809988,8,0.4724998474121094,0.1700000762939453,-1.374375343322754,-1.7750005722045898,1.1949996948242188,2,0.04905426273978808,-1.551727403790532,24.125,-4.3846394616377795,24.70249938964844,-1.05798383440772,24.86750030517578,0.04905426273978808
6789,2013-08-29,24.09000015258789,24.22249984741211,23.70249938964844,23.934999465942386,1976400.0,0.0014549925989639778,1.4761922062115806,-1.050858635493666,24.017401052958732,45.25501823765979,0.5347218342240687,0.8389338766417467,-0.9671910784482307,-1.5828540858166278,59.21796812081412,0.5200004577636683,0.28850760362163896,-0.7587499618530273,-1.601937090788482,0.08443716708242732,-1.1803435263207547,-0.3371563973853,0.8529558837089262,30.451902625618576,-4.729709884827027,0.4215935644677281,8,0.26624965667724965,0.13500022888183594,-1.4093751907348633,-1.8100004196166992,0.7649993896484375,3,0.049086713341416566,-1.5970302215946193,24.05500030517578,-1.551727403790532,24.125,-4.3846394616377795,24.70249938964844,0.049086713341416566
6790,2013-08-30,24.0674991607666,24.147499084472656,23.957500457763672,24.09250068664551,2025200.0,-0.0009340386749175922,1.8148294667834637,-0.1612994524088127,20.78644605966909,39.099891243447196,0.4878103077573037,0.8683481569846272,-0.8816384889626576,-1.544579159624341,56.6150011130813,0.18999862670898438,0.1100789376932454,-0.7573759078979485,-1.6616080798931172,0.1468562640972202,-1.2094919938955329,-0.30525982190036416,0.7017929449994433,29.31723092997326,-0.3949641631751639,0.45211608599758446,8,0.2800006866455078,0.1750011444091797,-1.3868741989135742,-1.7874994277954102,0.5675010681152379,4,0.04965208866074744,1.4761922062115806,24.09000015258789,-1.5970302215946193,24.05500030517578,-1.551727403790532,24.125,0.04965208866074744
6791,2013-09-03,24.13500022888184,24.78750038146973,24.01749992370605,24.46500015258789,2588800.0,0.0028046565064505646,-1.72566276082545,13.199191333534754,22.52744488804926,34.16989985633857,0.3698450136054241,0.7650541564016144,-0.8877915693149241,-1.5959133129951049,53.99692819390155,0.770000457763679,-0.015051064997091856,-0.6422498703002901,-1.5876390171484296,0.30313927654784933,-1.114944443724358,-0.16955529687622217,-0.43250083923339844,39.86179206227268,14.325583002915607,0.47269457342406956,9,0.21249961853026988,0.1462497711181605,-1.4456253051757848,-1.855000495910648,0.45499992370605113,1,0.06215040338822875,1.8148294667834637,24.0674991607666,1.4761922062115806,24.09000015258789,-1.5970302215946193,24.05500030517578,0.06215040338822875
6792,2013-09-04,24.42499923706055,24.440000534057614,23.96750068664551,24.09499931335449,2645200.0,0.012015703560328772,1.624980794193236,-1.0000000000000322,33.02465114307667,31.397352986189972,0.024846842447264095,0.43659857529967994,-1.1033454344232148,-1.8656595555570128,51.08393487435965,0.47249984741210227,-0.15102211843643687,-0.313625812530514,-1.2497989459087364,0.6225473208477084,-0.7817123792196234,0.1544607541585954,-0.7007998275756826,66.58978681662924,40.816200118914615,0.46808656668911086,9,-0.07749938964844105,-0.13749885559082387,-1.7331242561340368,-2.144999504089359,0.6800003051757777,2,0.041862887359678025,-1.72566276082545,24.13500022888184,1.8148294667834637,24.0674991607666,1.4761922062115806,24.09000015258789,0.041862887359678025
6793,2013-09-05,24.42499923706055,24.477500915527344,23.17250061035156,23.272499084472656,1361600.0,0.0,1.0755414124806288,3.492425512238759,40.37730525584434,29.713815076810697,0.0014879660903659442,0.3925356633437005,-1.0351830994757272,-1.8367385800769682,47.777927735468175,1.3050003051757848,-0.27432786821048083,-0.27287578582763317,-1.1878700498021182,0.6421184781468519,-0.7303729178148757,0.18462134615960935,0.3625011444091797,77.55410552422579,47.58493897582388,0.4574971319872421,9,-0.3512487411499059,-0.05999851226806996,-1.7174992561340368,-2.144999504089359,1.007501602172848,3,0.02681681502989175,1.624980794193236,24.42499923706055,-1.72566276082545,24.13500022888184,1.8148294667834637,24.0674991607666,0.02681681502989175
6794,2013-09-06,24.64249992370605,24.79999923706055,24.1825008392334,24.53750038146973,2492800.0,0.008904839035388079,1.9404813805630916,0.09110588141836566,45.51724682239985,29.956471703013708,-0.26504910254969616,0.13094939338013845,-1.183167745731847,-2.0308254042694287,44.10566547034181,0.617498397827152,-0.35244346186179243,-0.023125076293947444,-0.895070988227733,0.8488208356398381,-0.4590980322608402,0.41284787967294534,-1.4699993133544922,90.32261466954459,55.737236617415796,0.4359729559668932,9,-0.5824995040893519,-0.27749919891357067,-1.146875381469723,-1.5825004577636683,0.9500007629394602,4,0.024652534368460488,1.0755414124806288,24.42499923706055,1.624980794193236,24.42499923706055,-1.72566276082545,24.13500022888184,0.024652534368460488
6795,2013-09-09,24.8799991607666,24.88999938964844,24.59000015258789,24.66250038146973,1860800.0,0.00963778990751174,1.5263174802036197,2.071425976385211,53.837704621809436,31.99579296884687,-0.5594176707334775,-0.1455140426300936,-1.357596421859082,-2.2403380858024278,40.316935404288,0.2999992370605504,-0.3883363053830564,0.23437423706054616,-0.5955749920503806,1.0643234661714729,-0.18060037749491542,0.6493488516160077,-1.7074985504150426,99.41774462943529,58.940721589008135,0.41497461455546314,9,-0.8487491607666016,-0.5149984359741211,-1.3012495040893555,-1.8199996948242188,0.6050014495849574,0,-0.0010048078526343485,1.9404813805630916,24.64249992370605,1.0755414124806288,24.42499923706055,1.624980794193236,24.42499923706055,-0.0010048078526343485
6796,2013-09-10,24.9950008392334,25.02750015258789,24.774999618530273,24.97249984741211,2121200.0,0.004622254113582969,4.771465940054496,0.10345341658481999,54.38789216354836,35.2487179510196,-0.7024329848015611,-0.30551734481326065,-1.4016522185151779,-2.323446440566137,36.60054551848162,0.2525005340576172,-0.4310950926966761,0.36800088882446147,-0.40875299825009037,1.1447547758990133,-0.020376054712812675,0.7563778323617356,-1.7538002777099635,98.24801502024566,53.47068490653268,0.38837694353727553,9,-0.8950004577636719,-0.630000114440918,-1.4162511825561523,-1.9350013732910156,0.9324989318847656,1,-0.01440290451146875,1.5263174802036197,24.8799991607666,1.9404813805630916,24.64249992370605,1.0755414124806288,24.42499923706055,-0.01440290451146875
6797,2013-09-11,25.26250076293945,25.337499618530273,24.897499084472656,24.940000534057614,1440000.0,0.010702137016381785,-1.1594952468769244,14.332711706366025,64.58111180330256,39.89524486785091,-0.8846391035909527,-0.614153122714967,-1.5926679777618382,-2.5624429121013215,32.797018623679655,0.4400005340576172,-0.44847418501169756,0.6416257858276317,-0.1115349798106351,1.3947865514658986,0.2650454030085001,1.0182061686467634,-1.9141222259521484,96.53584803930622,45.640947429423235,0.37658038281913325,9,-1.0075006484985316,-0.8975000381469691,-1.5818762779235804,-2.122501373291012,0.7950000762939489,2,-0.0266205082648876,4.771465940054496,24.9950008392334,1.5263174802036197,24.8799991607666,1.9404813805630916,24.64249992370605,-0.0266205082648876
6798,2013-09-12,25.03750038146973,25.3799991607666,25.0,25.147499084472656,1643200.0,-0.008906496770889727,-3.1081108946006415,-0.34108100755249277,55.462182853598456,43.38910951236644,-0.5650340933952194,-0.42782368750944144,-1.2886748271403334,-2.3113551914487047,28.81405749836663,0.37999916076660156,-0.4430230454349342,0.4272503852844274,-0.29385454736713257,1.1483553179359873,0.06669791895864918,0.7878028516102056,-1.52999215795899,71.39880923938523,19.94448399505562,0.3605524663257795,9,-0.7612504959106481,-0.6724996566772496,-1.2593750953674352,-1.8000001907348668,1.1175003051757812,3,0.0026959225057687775,-1.1594952468769244,25.26250076293945,4.771465940054496,24.9950008392334,1.5263174802036197,24.8799991607666,0.0026959225057687775
6799,2013-09-13,25.09250068664551,25.21500015258789,24.957500457763672,25.13500022888184,1103600.0,0.002196717097865175,1.543214527918106,0.38636403044859147,54.797443098864065,47.168109183388104,-0.5172716148509409,-0.48525714861112235,-1.2710382364670636,-2.342078555747701,26.38563017158563,0.25749969482421875,-0.35114560536583994,0.4680006980896039,-0.2802689023835754,1.2162702985627831,0.09386589785301425,0.8421354983261935,-1.3977433694091843,63.607742396550805,14.06490087702312,0.3741348002365892,9,-0.8162508010864293,-0.7274999618530309,-1.305625438690189,-1.855000495910648,1.25,4,0.013549871207887865,-3.1081108946006415,25.03750038146973,-1.1594952468769244,25.26250076293945,4.771465940054496,24.9950008392334,0.013549871207887865
6800,2013-09-16,25.309999465942386,25.375,25.15500068664551,25.3075008392334,1430000.0,0.00866787977862371,2.320752000921234,-0.05879184992378883,62.669443690875234,51.628331272590984,-0.6034455789604678,-0.7015091728075014,-1.4202570165199297,-2.5380205001988188,23.929655151219595,0.28249931335448863,-0.23295102599041329,0.661874485015872,-0.14244778766252963,1.4661967576942736,0.25971334867667295,1.064035621355071,-1.4467179643530308,88.4297937539808,36.072772914027254,0.4021611363392001,9,-1.0337495803833043,-0.9449987411499059,-1.4349999427795446,-2.003749847412113,1.247501373291012,0,0.011161644672623039,1.543214527918106,25.09250068664551,-3.1081108946006415,25.03750038146973,-1.1594952468769244,25.26250076293945,0.011161644672623039
6801,2013-09-17,25.477500915527344,25.565000534057614,25.25749969482422,25.334999084472656,1458400.0,0.006617994986935827,-1.0672282915320066,57.032061068621196,84.02512802008424,57.29505092559184,-0.6263545330308915,-0.8518438928191969,-1.5200734278284784,-2.686125339548468,21.989245107068605,0.3075008392333949,-0.10568810593660771,0.7907508850097642,-0.09513015781967482,1.6766319278392032,0.3478103635950447,1.2336914064244837,-1.4625476480202622,86.89147138411822,27.196541532223037,0.442940521414719,9,-1.1087503433227575,-1.1087503433227575,-1.4868760108947754,-2.1712512969970703,0.8624992370605469,1,0.00029436540299143665,2.320752000921234,25.309999465942386,1.543214527918106,25.09250068664551,-3.1081108946006415,25.03750038146973,0.00029436540299143665
6802,2013-09-18,25.73749923706055,25.792499542236328,25.302499771118164,25.5625,1929600.0,0.01020501666922713,2.43859672605105,1.228049041653307,88.63369999947471,62.65687256377299,-0.7605785819090549,-1.0934784318152246,-1.708131213047352,-2.924858579930561,20.23354109260591,0.48999977111816406,0.04831940216988073,1.0034992218017607,0.0007693143808324976,2.006229129222689,0.5021342680912966,1.5048641755122247,-1.5365402975674058,93.41312988258986,25.214243330695837,0.5013649537104634,9,-0.7499990463256871,-1.2549991607666051,-1.436874389648441,-2.431249618530277,0.662500381469723,2,0.007382245349774497,-1.0672282915320066,25.477500915527344,2.320752000921234,25.309999465942386,1.543214527918106,25.09250068664551,0.007382245349774497
6803,2013-09-19,25.48500061035156,25.802499771118164,25.48500061035156,25.774999618530273,1468400.0,-0.009810534597137877,-1.189656873384474,-1.657144414168924,79.12317726791272,66.39086483549663,-0.38208678424566145,-0.8108837925386503,-1.3917516194765547,-2.655181417206638,18.695612825059722,0.3174991607666051,0.20104455061544968,0.7055006027221644,-0.3481432664890143,1.7591444719333431,0.17867866811657507,1.2323225373277538,-1.0612259864743692,62.4261042880388,-10.111814618632707,0.5268219346055892,9,-0.2887506484985316,-0.9975004196166957,-1.1012501716613734,-2.131250381469723,1.0900001525878906,3,0.022464203067324995,2.43859672605105,25.73749923706055,-1.0672282915320066,25.477500915527344,2.320752000921234,25.309999465942386,0.022464203067324995
6804,2013-09-20,25.459999084472656,25.649999618530273,25.28249931335449,25.51250076293945,5300800.0,-0.0009810290476801597,1.244280855425638,0.18104088974828042,79.04065375689856,69.1911925171732,-0.25583143423261134,-0.7716946953775405,-1.308693105433413,-2.6140501376691354,16.582464503242285,0.3675003051757848,0.31632845851570934,0.646374130249022,-0.450326224107112,1.743074484605156,0.09802395307095679,1.1947243074270872,-0.81562843703691,47.10406626683448,-29.62449142531578,0.5483501771780669,9,-0.1712493896484375,-0.972498893737793,-1.0599985122680664,-2.1062488555908203,1.2050018310546875,4,0.02729778582736553,-1.189656873384474,25.48500061035156,2.43859672605105,25.73749923706055,-1.0672282915320066,25.477500915527344,0.02729778582736553
6805,2013-09-23,25.22500038146973,25.69499969482422,25.22249984741211,25.69499969482422,2594400.0,-0.009230114354019991,1.0106405860032872,8.952081668241474,71.24757770311984,71.06449091045893,0.037159989145138184,-0.5360218540819908,-1.0165263372186182,-2.3474387629233853,14.297119177630027,0.4724998474121094,0.40771540909075554,0.39350042343140146,-0.7184449834912066,1.5054458303540095,-0.16247228002990255,0.9494731268927055,-0.39532907424479546,0.43112661836969773,-77.6164206497874,0.5559727034613031,9,0.12499904632568004,-0.7375001907348668,-0.6762499809265172,-1.8712501525878942,1.4349994659423793,0,0.04430129983255404,1.244280855425638,25.459999084472656,-1.189656873384474,25.48500061035156,2.43859672605105,25.73749923706055,0.04430129983255404
6806,2013-09-24,25.45249938964844,25.54750061035156,25.14249992370605,25.28750038146973,2550800.0,0.009018791069903553,1.2816846923809362,-0.3510622324128022,70.52948484409667,71.72542124832495,-0.1325580474395096,-0.7425212540361912,-1.1844857490798475,-2.539166450677804,12.27900028781342,0.4050006866455078,0.48472959410063865,0.583499431610111,-0.5602599689543091,1.727258832174531,0.01161973132790095,1.155379131892321,-0.4671755282005883,46.969626910962305,-31.18358285149894,0.5718797002822101,9,-0.07249927520752308,-0.9649991989135778,-0.8262486457824743,-2.098749160766605,0.8450012207031179,1,0.043414260920652925,1.0106405860032872,25.22500038146973,1.244280855425638,25.459999084472656,-1.189656873384474,25.48500061035156,0.043414260920652925
6807,2013-09-25,25.354999542236328,25.542499542236328,25.252500534057614,25.45499992370605,1989200.0,-0.0038306590610023283,1.1090866214913664,-0.6060665610875206,67.88463174945053,73.10569334786406,-0.02297329236129997,-0.5777707949776136,-1.0256592011194172,-2.4080949757779386,12.20481139967529,0.2899990081787145,0.5246723727827209,0.42449960708618306,-0.6825016675659725,1.5315008817383386,-0.12900103023989473,0.9780002444122609,-0.23892753524122412,32.19691934225393,-44.13053562138165,0.5535006373260779,9,0.025000572204589844,-0.8674993515014648,-0.7549991607666016,-2.001249313354492,0.8275012969970703,2,0.03884837815558817,1.2816846923809362,25.45249938964844,1.0106405860032872,25.22500038146973,1.244280855425638,25.459999084472656,0.03884837815558817
6808,2013-09-26,25.23500061035156,25.427499771118164,25.15250015258789,25.3700008392334,1818400.0,-0.00473275227967862,1.2000137330149308,1.349997138988048,61.838191076569196,73.88799867872018,0.14302818173906573,-0.3845527383948699,-0.8438993818842455,-2.25376365255471,12.164320543090499,0.27499961853027344,0.5552335886958311,0.24550065994262482,-0.7883981621446914,1.279399482029941,-0.2714487511010333,0.7624500709862829,0.5674991607666051,16.742212663419174,-55.426672826181964,0.5169494110436572,9,0.23749923706055043,-0.7475004196166957,-0.6362500190734828,-1.8325004577636683,0.9774990081787145,3,0.04616599881122352,1.1090866214913664,25.354999542236328,1.2816846923809362,25.45249938964844,1.0106405860032872,25.22500038146973,0.04616599881122352
6809,2013-09-27,25.272499084472656,25.28499984741211,25.07749938964844,25.15749931335449,1446000.0,0.0014859708030170449,1.9642647920327554,-0.8518487121886474,58.52335750278957,73.42732243559955,0.14946548408369154,-0.3466942760637828,-0.8231665318794299,-2.2622709927493787,12.987946125517901,0.20750045776366832,0.5380720572910782,0.22387418746948384,-0.7252052130572224,1.17295358799619,-0.2506655127938693,0.698413887732837,0.5170006942749019,31.578882340585494,-35.60885821272208,0.47453970026335396,9,0.16750049591064453,-0.784998893737793,-0.6906232833862305,-1.8699989318847656,1.0025005340576172,4,0.051538301539282516,1.2000137330149308,25.23500061035156,1.1090866214913664,25.354999542236328,1.2816846923809362,25.45249938964844,0.051538301539282516
6810,2013-09-30,25.26250076293945,25.30500030517578,25.01499938964844,25.114999771118164,1942000.0,-0.00039562061115472336,1.494630712814887,1.282619872953672,56.08648065000221,70.32302828336822,0.16988251827878642,-0.2556884051284847,-0.7552225607207355,-2.2259593713661374,13.791808450595532,0.2900009155273402,0.5653201484215593,0.1541257858276346,-0.6781576109548695,0.9864091826101387,-0.26201591256361567,0.5702674842188848,0.4985190002441442,46.47902458593544,-16.08664390501209,0.41614169839125204,9,0.1462488174438512,-0.7750005722045863,-0.6693749427795375,-1.860000610351559,0.9099998474121094,0,0.055517075120503856,1.9642647920327554,25.272499084472656,1.2000137330149308,25.23500061035156,1.1090866214913664,25.354999542236328,0.055517075120503856
6811,2013-10-01,25.63500022888184,25.63500022888184,25.26250076293945,25.34250068664551,1976800.0,0.014745154069974564,1.5470088814116845,1.9830344096311237,58.08904966910194,66.92917824666013,-0.19883590679415875,-0.5376134754729627,-1.0672352167667576,-2.570750176158395,13.493549090362771,0.3724994659423899,0.6032011433718836,0.45162525177002166,-0.27496449057275996,1.1782149941128033,0.08833038059863085,0.8149201229414125,0.08125831188964483,100.0,40.00745253198577,0.3632948711713902,10,-0.2262506484985387,-1.1475000381469762,-1.0337495803833043,-2.232500076293949,0.6924991607666016,1,0.039984381095321764,1.494630712814887,25.26250076293945,1.9642647920327554,25.272499084472656,1.2000137330149308,25.23500061035156,0.039984381095321764
6812,2013-10-02,25.44750022888184,25.542499542236328,25.1924991607666,25.44750022888184,2303600.0,-0.007314218776122816,2.684241170919888,0.0,59.050802184069404,64.69891434845532,-0.06347318610376007,-0.28415115784754974,-0.8180039721548162,-2.358466156893531,13.242037794914447,0.4425010681152379,0.5990480065057397,0.2130002021789572,-0.42772850740097823,0.8537289117588927,-0.10736415261101229,0.5333645569689267,0.22668276282226074,69.75810545162571,10.745367043117525,0.3203643547899684,10,-0.09250068664551137,-0.9600000381469762,-0.8762497901916539,-2.045000076293949,0.5174999237060511,2,0.03340211705765128,1.5470088814116845,25.63500022888184,1.494630712814887,25.26250076293945,1.9642647920327554,25.272499084472656,0.03340211705765128
6813,2013-10-03,25.07999992370605,25.40500068664551,25.020000457763672,25.35000038146973,2044800.0,-0.014441509062595115,1.0263112984992029,-100.0,49.75750139860333,61.445230753089184,0.26880379826208056,0.14222829843350837,-0.39281781527271065,-1.967548295170996,13.698572242261072,0.4274997711181676,0.5257097794032433,-0.18725013732910512,-0.7098268574581752,0.33532658279996497,-0.44853849739364193,0.0740382227354317,0.5550003051757884,10.483942914977366,-45.9668942140317,0.2612883600645352,10,0.274999618530277,-0.5924997329711879,-0.7074995040893519,-1.6774997711181605,1.3250007629394602,3,0.04395936678154633,2.684241170919888,25.44750022888184,1.5470088814116845,25.63500022888184,1.494630712814887,25.26250076293945,0.04395936678154633
6814,2013-10-04,25.25,25.31999969482422,25.03249931335449,25.07999992370605,1418000.0,0.006778312472531578,-1.1698035800398427,-0.6296288447138242,48.81423654957418,58.95263729158411,0.07362518220179837,0.02115899882486616,-0.5076088784187505,-2.114541180471086,14.45936408547442,0.2875003814697301,0.41084646020976834,-0.047625064849853516,-0.4801677426047952,0.3849176129050882,-0.26389640372732615,0.16864627402761911,0.3478001785278373,37.90327294429569,-13.903360354763649,0.2162713388774713,10,0.07499980926514027,-0.7624998092651367,-0.8737497329711914,-1.8474998474121094,1.0949993133544886,4,0.03811879677347618,1.0263112984992029,25.07999992370605,2.684241170919888,25.44750022888184,1.5470088814116845,25.63500022888184,0.03811879677347618
6815,2013-10-07,24.854999542236328,25.10000038146973,24.84749984741211,25.01000022888184,1764000.0,-0.015643582485689977,-1.9705931851586322,-0.9117683357829681,38.71254461444832,55.41742171051208,0.45887742757391337,0.4365738882610799,-0.06149583026308747,-1.7004330850071376,14.897028698702325,0.4025001525878906,0.31654413322961616,-0.44137554168701243,-0.8791130878655515,-0.003637995508473324,-0.660244314776282,-0.22250676859774288,0.7078325889587447,0.9523417385807352,-44.49888621449325,0.21886877308926883,10,0.38625049591064453,-0.36749935150146484,-0.5643744468688965,-1.4524993896484375,1.5524997711181605,0,0.057131366020784835,-1.1698035800398427,25.25,1.0263112984992029,25.07999992370605,2.684241170919888,25.44750022888184,0.057131366020784835
6816,2013-10-08,24.63500022888184,24.96750068664551,24.625,24.802499771118164,1896800.0,-0.008851310295968529,-2.6533406575521212,1.0806374207838076,29.71477783104274,51.176326830688986,0.6154395521539584,0.6621697949194392,0.21125668551930588,-1.4571821727993033,15.258997056609886,0.34250068664551137,0.21258337038019448,-0.6433748245239208,-1.1564209388736586,-0.13032871017418302,-0.8998978816987879,-0.3868517673490537,0.870605319610597,1.089943746180491,-36.712522931985596,0.2565230571748683,10,0.4949998855590785,-0.1475000381469762,-0.3400001525878942,-1.2325000762939489,2.1625003814697195,1,0.06241121847716369,-1.9705931851586322,24.854999542236328,-1.1698035800398427,25.25,1.0263112984992029,25.07999992370605,0.06241121847716369
6817,2013-10-09,24.59000015258789,24.82999992370605,24.47500038146973,24.76000022888184,2056000.0,-0.0018266724528458456,1.2903235730238978,1.0149286023366935,32.171266603848395,47.88000188927556,0.6040331926745459,0.6895585945942244,0.3086881684300522,-1.3955026446162542,15.205750980847544,0.354999542236321,0.13826642182122129,-0.654749870300293,-1.2532167986951848,-0.056282941905401174,-0.9539833344977389,-0.35551640610284707,0.8275448410553032,12.365562729189016,-21.400073190134215,0.2992334641974465,10,0.4650001525878942,-0.10249996185302734,-0.27562522888183594,-1.1875,2.20999908447266,2,0.0706587729271606,-2.6533406575521212,24.63500022888184,-1.9705931851586322,24.854999542236328,-1.1698035800398427,25.25,0.0706587729271606
6818,2013-10-10,25.104999542236328,25.13249969482422,24.727500915527344,24.8700008392334,1723600.0,0.02094344800539738,1.7931045822563354,-1.3823446914023205,44.083325915847624,46.2755539351709,0.076722010274068,0.18959604181089063,-0.17687628166601854,-1.8891017583946734,14.775622702524332,0.5424995422363281,0.05846945843279627,-0.14312543869018413,-0.7374180534774268,0.4511671760970586,-0.4402717460838055,0.15402086870343723,0.19944009794604867,74.556174284405,40.72304764484294,0.2971463073936214,10,-0.04999923706054332,-0.6174993515014648,-0.7874994277954102,-1.7024993896484375,2.0475006103515625,3,0.034256149214610065,1.2903235730238978,24.59000015258789,-2.6533406575521212,24.63500022888184,-1.9705931851586322,24.854999542236328,0.034256149214610065
6819,2013-10-11,25.4325008392334,25.4325008392334,24.90749931335449,24.90749931335449,1182800.0,0.013045262018271941,1.0000000000000135,2.2340613763828503,53.354903728849436,45.972045388376145,-0.252219834929825,-0.11713272549012288,-0.47568822319330195,-2.1922827703750727,14.646226751969355,0.5250015258789098,-0.004166725756618916,0.16737585067749094,-0.42762404546112975,0.7623757468161116,-0.13012409739181763,0.4648757987467995,-0.9575004577636683,100.0,59.38299540787365,0.2974999480693095,10,-0.37750053405761363,-0.4400005340576172,-1.213125228881836,-2.0212507247924805,1.939998626708988,4,0.038238467131470166,1.7931045822563354,25.104999542236328,1.2903235730238978,24.59000015258789,-2.6533406575521212,24.63500022888184,0.038238467131470166
6820,2013-10-14,25.59250068664551,25.6200008392334,25.290000915527344,25.334999084472656,1232000.0,0.006291156674820275,1.111986621175408,0.49047781669161694,52.314074234742264,45.33038145122507,-0.40285047788349715,-0.26865733232343914,-0.615025339521523,-2.3241903693679866,14.35906645601796,0.3299999237060547,-0.03488998392452558,0.31325063705444833,-0.2993862769522977,0.9258875510611944,0.006932180051077097,0.6195690940578196,-1.0983502960205094,97.59824090886406,55.39776982134347,0.306318457003373,10,-0.5450000762939489,-0.45375061035156605,-1.3800001144409215,-2.1812505722045934,1.6674995422363281,0,0.029403091003984638,1.0000000000000135,25.4325008392334,1.7931045822563354,25.104999542236328,1.2903235730238978,24.59000015258789,0.029403091003984638
6821,2013-10-15,25.48500061035156,25.614999771118164,25.427499771118164,25.51749992370605,1425600.0,-0.0042004522188036075,-1.5423557860164414,-0.12621014036516992,52.14170079159776,44.56270351872823,-0.35633822572985707,-0.16924380748850254,-0.5051747291073987,-2.186742489623459,13.718100981550425,0.1875,-0.05931792653173318,0.20537557601928214,-0.4077812288683873,0.8185323809069516,-0.10120282642455436,0.5119539784631186,-0.9458162017822218,88.209591710949,42.89542091786936,0.3065784024438352,10,-0.43749999999999645,-0.34625053405761363,-1.2868752479553187,-1.9212503433227504,1.5900001525878906,1,0.036197711630747476,1.111986621175408,25.59250068664551,1.0000000000000135,25.4325008392334,1.7931045822563354,25.104999542236328,0.036197711630747476
6822,2013-10-16,25.927499771118164,25.93000030517578,25.59250068664551,25.645000457763672,1771200.0,0.017363121450617802,1.3478203180457915,-8.692470215388227,60.312731672816135,45.73550688252965,-0.8086246145964111,-0.6290294305656303,-0.9436792049206382,-2.593582504192497,12.894464864367889,0.4449996948242223,-0.06441962139410862,0.6383747100830064,-0.009553794574152619,1.2863032147401654,0.3144104577544269,0.9623389624115859,-1.345082705322266,99.79205527427767,48.76259596688336,0.32396425232858006,10,-0.7249994277954102,-0.7249994277954102,-1.6949992179870605,-2.3637495040893555,1.5675010681152344,2,0.03355513824755785,-1.5423557860164414,25.48500061035156,1.111986621175408,25.59250068664551,1.0000000000000135,25.4325008392334,0.03355513824755785
6823,2013-10-17,26.0575008392334,26.07749938964844,25.78249931335449,25.8174991607666,1663200.0,0.005014022534484797,1.1071525885558555,0.8495655285562855,61.376840799361666,47.131351799172705,-0.8776831476536451,-0.7525233630614423,-1.0694626994521244,-2.6919957930626985,12.109553922760593,0.2950000762939524,-0.10141179738558392,0.739750766754149,0.009970673121351581,1.4695308603869464,0.3748607199377503,1.1046408135705477,-1.3942287790747088,98.29072229820794,42.95021702428916,0.36489004681639875,10,-0.7812509536743129,-0.7812509536743129,-1.7475004196166992,-2.49375057220459,1.4699993133544922,3,0.02849461283367627,1.3478203180457915,25.927499771118164,-1.5423557860164414,25.48500061035156,1.111986621175408,25.59250068664551,0.02849461283367627
6824,2013-10-18,26.15500068664551,26.22249984741211,26.03000068664551,26.09749984741211,1576400.0,0.0037417190548569845,-1.0000000000000369,0.2395851545736459,62.614838550706324,49.7871622365347,-0.931237998373657,-0.8382639867494142,-1.1630563802328489,-2.7506333656018604,11.94987824942009,0.192499160766598,-0.12569300111290005,0.8025005340576215,-0.016530038883132647,1.6215311069983755,0.3929852475872444,1.2120158205279985,-1.3785904401276419,92.76147580886031,34.80053508699898,0.40951528647037677,10,-0.8062505722045934,-0.8062505722045934,-1.8343753814697301,-2.5912504196167028,1.2199993133544886,4,0.03813800190231653,1.1071525885558555,26.0575008392334,1.3478203180457915,25.927499771118164,-1.5423557860164414,25.48500061035156,0.03813800190231653
6825,2013-10-21,26.34250068664551,26.34749984741211,26.07500076293945,26.13249969482422,1376400.0,0.007168801188207841,1.4772721361504706,3.6521378578298025,60.551830940400755,53.213501470907815,-0.989614859625501,-0.9884282975600165,-1.3441491359556181,-2.900620415129506,12.026662776551753,0.2724990844726598,-0.08932652943347108,0.9341255187988331,0.006450763362455092,1.861800274235211,0.4702881410806441,1.397962896517022,-1.4214814800382172,99.4566130052145,44.879520156374625,0.46383737771818906,10,-0.9312505722045934,-0.9312505722045934,-2.02187538146973,-2.7787504196167028,1.2224998474121023,0,0.03910026582324577,-1.0000000000000369,26.15500068664551,1.1071525885558555,26.0575008392334,1.3478203180457915,25.927499771118164,0.03910026582324577
6826,2013-10-22,26.5575008392334,26.59749984741211,26.29999923706055,26.45000076293945,1224000.0,0.008161721438119995,2.1733721249605433,0.5119027075140181,66.42012218313458,57.01892986860628,-1.0093762519335563,-1.176731561394643,-1.5529324260100168,-3.0711275827604467,12.479705755200095,0.29750061035155895,-0.05248201555223275,1.09387559890747,0.03306671211525014,2.15468448569969,0.5634711555113583,1.6242800423035817,-1.465303955729528,96.01999586266318,41.57190998867128,0.53040444339611,10,-0.8950004577636719,-1.0212507247924805,-2.236875534057617,-2.99375057220459,1.1299991607666016,1,0.02645201421252108,1.4772721361504706,26.34250068664551,-1.0000000000000369,26.15500068664551,1.1071525885558555,26.0575008392334,0.02645201421252108
6827,2013-10-23,26.34000015258789,26.53000068664551,26.232500076293945,26.4424991607666,930800.0,-0.008189802495428888,1.1441326267603888,-0.9534784691541709,69.50463875246459,59.84352018378594,-0.5783525313466598,-0.9292991111508826,-1.332178236734336,-2.8101465365553935,12.876345703182256,0.3250007629394531,0.05112868961287376,0.8271248817443855,-0.3017283540055331,1.955978117494304,0.26269826386942796,1.391551499619343,-1.0370608541368682,68.40496612410644,8.048893646400963,0.5644266178749587,10,-0.5875005722045898,-0.8037500381469727,-1.9712495803833043,-2.547499656677246,1.1324996948242188,2,0.027904351028614105,2.1733721249605433,26.5575008392334,1.4772721361504706,26.34250068664551,-1.0000000000000369,26.15500068664551,0.027904351028614105
6828,2013-10-24,26.399999618530273,26.48749923706055,26.26499938964844,26.48749923706055,926400.0,0.0022778840392865263,4.085732970026835,0.8536630752340361,68.4294761089364,61.51847267046227,-0.48649871660320443,-0.9460491486480969,-1.3838077941068718,-2.822282713219373,13.588301008541501,0.22249984741210938,0.215017232986618,0.8288743972778327,-0.35832796468710626,2.0160767592427717,0.23527321629536146,1.422475578260304,-0.9158218432246983,65.19814608799675,1.9192471709181973,0.5936011809824704,10,-0.4562492370605469,-0.8637495040893555,-1.6649994850158691,-2.3312501907348633,1.3500003814697266,3,0.041477319565358606,1.1441326267603888,26.34000015258789,2.1733721249605433,26.5575008392334,1.4772721361504706,26.34250068664551,0.041477319565358606
6829,2013-10-25,26.57500076293945,26.57500076293945,26.24250030517578,26.25749969482422,1477200.0,0.006628831323404416,1.0944840263844244,-3.628599455040684,79.65517785687773,64.55637307292176,-0.5390834857165565,-1.0735061115821196,-1.5339676789440588,-2.9435260678589366,14.61382595140568,0.3325004577636683,0.38968076908254545,0.9387504577636676,-0.3202088352299235,2.1977097507572587,0.3092708112668703,1.568230104260465,-0.9349578975389612,95.69394757976134,23.517801503583073,0.6294796464967959,10,-0.5625009536743129,-1.0387506484985316,-1.7331256866455043,-2.5012512207031214,0.9499988555908239,4,0.03584193273013048,4.085732970026835,26.399999618530273,1.1441326267603888,26.34000015258789,2.1733721249605433,26.5575008392334,0.03584193273013048
6830,2013-10-28,26.665000915527344,26.78249931335449,26.51000022888184,26.6875,1672400.0,0.00338664722498927,1.5647248900457957,-0.07086301978830083,86.64258038572449,68.38980413893586,-0.5151210257572743,-1.1099550862179122,-1.598535687644194,-2.979777124074772,16.004666977519435,0.27249908447264914,0.5091412847721095,0.9586256027221687,-0.3671461999646439,2.2843974054089813,0.2957397013787606,1.6215115040655768,-0.8909140726452272,78.6366253060437,-2.426875805765704,0.6628859013434072,10,-0.47750091552734375,-1.0362510681152344,-1.7768759727478027,-2.575000762939453,0.6124992370605469,0,0.026626628917879147,1.0944840263844244,26.57500076293945,4.085732970026835,26.399999618530273,1.1441326267603888,26.34000015258789,0.026626628917879147
6831,2013-10-29,26.65999984741211,27.0,26.53249931335449,26.86249923706055,3224000.0,-0.00018755176986784416,-1.043716803828852,9.000339097999479,87.91203570440445,71.456393475779,-0.3642199835580975,-1.0795767979487962,-1.5633647180681791,-2.924661800979912,16.800562526325603,0.46750068664551137,0.5795513481940446,0.9023745536804206,-0.48938395420559644,2.2941330615664377,0.2064952997374121,1.5982538076234292,-0.7245670092544145,55.70030144809402,-32.646331435335675,0.6958792539430086,10,-0.2687501907348633,-0.9224996566772461,-1.7412500381469727,-2.4312496185302734,0.4099998474121094,1,0.033946012446558704,1.5647248900457957,26.665000915527344,1.0944840263844244,26.57500076293945,4.085732970026835,26.399999618530273,0.033946012446558704
6832,2013-10-30,26.29750061035156,26.645000457763672,26.1875,26.375,3163600.0,-0.013597120747760982,-2.075627019541468,0.3827141888328041,73.13287265956936,72.7626192380243,0.06289769416537894,-0.6852665706976993,-1.1771066201391456,-2.5132482818775124,17.426220189115643,0.4724998474121094,0.641067606033829,0.4973752975463839,-0.9063695851471749,1.9011201802399427,-0.20449714380039552,1.1992477388931633,-0.1704456830622476,13.538536658653408,-73.39019182669053,0.7018724413467795,10,0.21749973297119496,-0.5600004196166957,-1.3637504577636683,-2.068750381469723,1.4925003051757848,2,0.05285671099485745,-1.043716803828852,26.65999984741211,1.5647248900457957,26.665000915527344,1.0944840263844244,26.57500076293945,0.05285671099485745
6833,2013-10-31,26.1825008392334,26.32250022888184,26.13750076293945,26.270000457763672,4135200.0,-0.004373030457232585,-1.0845037126186017,1.1290362276038073,65.85622553312967,73.12277334718243,0.22070263208759044,-0.5095606502174164,-1.0321827308112148,-2.3504644101750998,18.54168155957925,0.18499946594238992,0.7159318991855663,0.32725048065185547,-1.043629268250779,1.69813022955449,-0.35818939379946,1.012690355103171,0.8174991607666016,5.21740476516963,-76.75078668973465,0.6854398744513172,10,0.3549995422363281,-0.44500064849853516,-1.2487506866455078,-1.9537506103515625,1.597499847412113,3,0.049269510811805306,-2.075627019541468,26.29750061035156,-1.043716803828852,26.65999984741211,1.5647248900457957,26.665000915527344,0.049269510811805306
6834,2013-11-01,26.212499618530273,26.25749969482422,26.065000534057614,26.207500457763672,1978400.0,0.0011457568351118663,3.052643202762739,-0.05713351498637602,63.87021840202616,73.49148306514081,0.22318846313454088,-0.4888160186022361,-1.0378199923142546,-2.3291055157807676,19.632856829277845,0.19249916076660512,0.7291645702764171,0.3091242790222175,-1.03969254125564,1.657941099300075,-0.365284131116713,0.983532689161148,0.7702503967285139,15.77531216277171,-61.563095392383445,0.6744084101389294,11,0.32000064849853516,-0.47499942779541016,-1.232499599456787,-1.9662494659423828,1.5699996948242152,4,0.05865523715192844,-1.0845037126186017,26.1825008392334,-2.075627019541468,26.29750061035156,-1.043716803828852,26.65999984741211,0.05865523715192844
6835,2013-11-04,26.274999618530273,26.375,26.177499771118164,26.274999618530273,1253200.0,0.0023843586422340746,-1.025646543291991,0.0,68.03650263762742,73.67108089341781,0.16774687048565085,-0.46322856350873565,-1.077631355154594,-2.347186913611168,21.408298187203002,0.19750022888183594,0.7309722035848445,0.3006242752075181,-0.9626130156053598,1.563861566020396,-0.33099437019892264,0.9322429206139589,0.6710404174804658,22.459807959462484,-51.29329484353225,0.6316186454064392,11,0.25750064849853516,-0.5374994277954102,-1.3112497329711914,-2.023749351501465,1.322500228881836,0,0.04757373998660097,3.052643202762739,26.212499618530273,-1.0845037126186017,26.1825008392334,-2.075627019541468,26.29750061035156,0.04757373998660097
6836,2013-11-05,26.17250061035156,26.20249938964844,26.01250076293945,26.102500915527344,2106400.0,-0.0039010089311829477,1.9231175538470062,100.0,56.62164293822345,72.23963691405768,0.23455650971302333,-0.25258828712198067,-0.9478476802019529,-2.196781873075107,22.607122159396496,0.26249885559082387,0.7176927862626812,0.12125024795532013,-0.974870443092211,1.2173709390028513,-0.42681009756844546,0.6693105934790857,0.7382978455810552,25.29643076848833,-43.297286044242725,0.5480603455237663,11,0.3337497711181676,-0.43500041961669567,-1.224375724792477,-1.8987503051757777,1.8225002288818395,1,0.042219868811438355,-1.025646543291991,26.274999618530273,3.052643202762739,26.212499618530273,-1.0845037126186017,26.1825008392334,0.042219868811438355
6837,2013-11-06,26.32749938964844,26.332500457763672,26.09250068664551,26.09250068664551,1272400.0,0.005922199854131449,-1.04256251674009,3.357138964577827,57.199968668587964,70.99191386513007,0.0867172649108241,-0.28537513817368065,-1.0545807628862107,-2.306119468670051,23.593044406961113,0.2399997711181605,0.7057785020992924,0.1893740653991749,-0.6686713111252054,1.0474194419235552,-0.23964862286301525,0.618396753661365,0.529401204704584,86.89635577257101,21.147871332112985,0.4290226882621898,11,0.1787509918212855,-0.5899991989135778,-1.379374504089359,-2.0374994277954137,1.6324996948242152,2,0.028202462155130448,1.9231175538470062,26.17250061035156,-1.025646543291991,26.274999618530273,3.052643202762739,26.212499618530273,0.028202462155130448
6838,2013-11-07,25.96500015258789,26.45249938964844,25.9325008392334,26.45000076293945,1298000.0,-0.013768844191981211,1.122452316076278,-2.0638437751101653,45.56072996278877,67.20364187689796,0.42580019872206876,0.15268490229896514,-0.6447763232726125,-1.9025972423169861,25.304834096229158,0.5199985504150426,0.6416950863295092,-0.21612520217895437,-0.9303111229739223,0.49806071861601353,-0.5732181625764383,0.14096775821852958,0.8412364518803201,6.249885375363546,-53.764962741465666,0.3570929603974835,11,0.5012502670288086,-0.22749996185302734,-1.043750286102295,-1.661250114440918,2.379999160766598,3,0.07028695367666149,-1.04256251674009,26.32749938964844,1.9231175538470062,26.17250061035156,-1.025646543291991,26.274999618530273,0.07028695367666149
6839,2013-11-08,26.40500068664551,26.417499542236328,25.90999984741211,25.95000076293945,1682800.0,0.016945909165102302,1.1145924810356953,-0.9381429919773693,51.30616618222229,63.27737363206438,-0.04565155728523962,-0.2221104839209822,-1.0325118016475194,-2.296683691160055,26.455859995540553,0.5074996948242188,0.5920673988957859,0.1752503395080609,-0.4513841071484883,0.8018847861646101,-0.13806688382021193,0.48856756283633374,0.331337056603914,91.24447132118729,34.72258236248227,0.3133172233282741,11,0.04999923706054332,-0.6675004959106481,-1.4837508201599157,-2.1012506484985387,1.8999996185302699,4,0.0520734695793974,1.122452316076278,25.96500015258789,-1.04256251674009,26.32749938964844,1.9231175538470062,26.17250061035156,0.0520734695793974
6840,2013-11-11,26.34499931335449,26.41250038146973,26.25749969482422,26.35000038146973,923200.0,-0.002272348863121554,1.3846063558202242,-0.010991360338056366,45.25136093100806,58.53729865724256,-0.04002507288831936,-0.10840104062716804,-0.9191396164467527,-2.1821484826657986,27.2498785259754,0.15500068664551137,0.5413609063230531,0.07762403488158753,-0.47375098345286304,0.6289990532160381,-0.19806347428563953,0.3533115440488146,0.3087046403112055,80.18430101326764,27.47479738128075,0.2756875091672256,11,-0.06749916076659801,-0.6074991226196254,-1.4387493133544886,-1.9974994659423793,2.3900012969970703,0,0.05456443490098395,1.1145924810356953,26.40500068664551,1.122452316076278,25.96500015258789,-1.04256251674009,26.32749938964844,0.05456443490098395
6841,2013-11-12,26.40749931335449,26.42499923706055,26.107500076293945,26.22500038146973,1771600.0,0.0023723667348254374,1.9195488985547289,-36.49199084662865,51.62062923772851,56.14704938814913,-0.15880943869053255,-0.10355554692307933,-0.9286182526584561,-2.191073719593465,27.908246152456652,0.3174991607666051,0.43996157204474073,0.09399909973144105,-0.31870517376924923,0.5067033732321313,-0.11235303701890231,0.3003512364817844,0.17183422968584594,91.705048061709,39.28803555584586,0.20635213675034458,11,-0.2262496948242152,-0.6699991226196254,-1.5431241989135707,-2.0599994659423793,2.227500915527351,1,0.04506297699516848,1.3846063558202242,26.34499931335449,1.1145924810356953,26.40500068664551,1.122452316076278,25.96500015258789,0.04506297699516848
6842,2013-11-13,26.79750061035156,26.80500030517578,26.21500015258789,26.23500061035156,2078400.0,0.014768581165875316,1.0432927312600484,3.0822098200289654,58.238361222125874,55.30062002025982,-0.5257111728515866,-0.44800617912197893,-1.2693221162037958,-2.5204971247043737,28.256722832937186,0.5900001525878906,0.31626582795783165,0.44050035476684357,0.01587473591175126,0.8651259736219359,0.22818754533929564,0.6528131641943915,-0.8875007629394496,99.16204569962325,46.36398618807918,0.21231280942754685,11,-0.44000053405761363,-1.0600004196166957,-1.9887504577636683,-2.432500839233395,2.117500305175785,2,0.044687011908090435,1.9195488985547289,26.40749931335449,1.3846063558202242,26.34499931335449,1.1145924810356953,26.40500068664551,0.044687011908090435
6843,2013-11-14,26.79999923706055,27.01499938964844,26.732500076293945,26.88750076293945,1682400.0,9.324103562202701e-05,-1.5393214120390533,-0.15555826822915403,55.022292158405534,54.31751710430198,-0.4821046215700413,-0.41321216621379975,-1.2214778689141674,-2.4656603698497896,28.491797536220275,0.28249931335449574,0.1841975766831112,0.4058740615844769,-0.0378994357737632,0.849647558942717,0.18398731290535508,0.6277608102635988,-0.872099380493168,80.54296455609685,31.80068881421498,0.22188674867912017,11,-0.337499618530277,-0.9287490844726598,-2.028748989105228,-2.3962497711181676,2.3950004577636683,3,0.04328357762816615,1.0432927312600484,26.79750061035156,1.9195488985547289,26.40749931335449,1.3846063558202242,26.34499931335449,0.04328357762816615
6844,2013-11-15,27.15250015258789,27.170000076293945,26.70000076293945,26.732500076293945,2509200.0,0.01315301961053339,1.0659313941253807,-4.799917168018526,59.74024984184801,53.39571123810427,-0.7680083649320224,-0.724285784075434,-1.5255136279762418,-2.7594714187480633,28.574759642512248,0.46999931335449574,0.13896051524011455,0.7085000038146987,0.1648974630453779,1.2521025445840195,0.4366987334300383,0.9803012741993591,-1.1811163146972667,98.35294835707721,51.18653392747352,0.27180127038466,11,-0.6125001907348633,-1.1137504577636719,-2.3812499046325684,-2.7425003051757812,2.0324993133544957,4,0.043918576708043666,-1.5393214120390533,26.79999923706055,1.0432927312600484,26.79750061035156,1.9195488985547289,26.40749931335449,0.043918576708043666
6845,2013-11-18,27.372499465942386,27.40500068664551,27.11750030517578,27.125,2155600.0,0.00810235934511283,-1.190488646684859,0.5892843356751416,63.109483692238065,54.11658243299478,-0.9118457870265289,-0.9098101239968415,-1.7011486087508878,-2.9241749069413636,28.584893853776656,0.2875003814697301,0.1369909254149242,0.8769993782043493,0.19607019138055293,1.5579285650281456,0.5365347847924511,1.2174639716162474,-1.3291986537475644,97.49509014147449,49.28453717039872,0.34046459341189755,11,-0.7149991989135778,-1.0249986648559606,-2.348749160766605,-2.884999275207523,2.0675010681152273,0,0.034067069410071094,1.0659313941253807,27.15250015258789,-1.5393214120390533,26.79999923706055,1.0432927312600484,26.79750061035156,0.034067069410071094
6846,2013-11-19,27.26000022888184,27.6299991607666,27.24250030517578,27.375,2215600.0,-0.004109936588016838,-4.166664547385018,-0.46464654248963305,69.5035630940905,55.48364848027284,-0.7027653244841012,-0.7820805951772805,-1.5483850086780926,-2.7538780108531675,28.300770487909364,0.3874988555908203,0.14180271823785162,0.7293751716613812,-0.03266471553552108,1.4914150588582835,0.34835522806293184,1.1103951152598306,-1.107763426730962,73.85164726291936,20.3772821745478,0.38101994359845076,11,-0.490000724792484,-0.7312507629394567,-2.1668748855590856,-2.772500038146976,2.0450000762939418,1,0.0541085975453135,-1.190488646684859,27.372499465942386,1.0659313941253807,27.15250015258789,-1.5393214120390533,26.79999923706055,0.0541085975453135
6847,2013-11-20,27.07500076293945,27.38750076293945,27.00749969482422,27.22249984741211,1477200.0,-0.006786480718601884,-1.690261423787379,1.2826032872805178,67.58622918732146,57.93092617188758,-0.44765802180891967,-0.5683320848400264,-1.3330643671735594,-2.5110908500772418,27.9479889008792,0.3800010681152308,0.1301069274038369,0.5076256752014139,-0.2859463307280201,1.3011976811308479,0.11083967223669688,0.9044116781661309,-0.7749877249269979,40.322650111672225,-18.460454713039745,0.3967860029647179,11,-0.3050012588500941,-0.4637508392333949,-1.9818754196166957,-2.5875005722045863,2.2849998474121094,2,0.05761770718314185,-4.166664547385018,27.26000022888184,-1.190488646684859,27.372499465942386,1.0659313941253807,27.15250015258789,0.05761770718314185
6848,2013-11-21,27.4950008392334,27.524999618530273,27.1825008392334,27.302499771118164,1825200.0,0.015512467754713821,1.7128763729207899,-1.3051000879325192,71.90439208470883,60.21961793883053,-0.7015827638911638,-0.9508413703043423,-1.7099841288224766,-2.8685178833869074,27.660652012186855,0.44999885559082387,0.17461060177303622,0.8728756904602051,-0.01728894414142701,1.7630403250618372,0.42779337315938903,1.3179580077610211,-1.0619891889455317,85.48402644040966,20.382466466056755,0.4450823173008169,11,-0.626251220703125,-0.7887516021728516,-2.2925004959106445,-2.9437503814697266,2.029998779296875,3,0.0516457549718532,-1.690261423787379,27.07500076293945,-4.166664547385018,27.26000022888184,-1.190488646684859,27.372499465942386,0.0516457549718532
6849,2013-11-22,27.52750015258789,27.645000457763672,27.44499969482422,27.59000015258789,1814800.0,0.0011820080873798933,1.3188412206988058,-0.32467352317539583,71.61349015188337,63.14874340781668,-0.6236993881810484,-0.9574099318185318,-1.699910355405617,-2.841891129009497,27.27023766767137,0.20000076293945312,0.21317485021995708,0.8577500343322768,-0.11946270980890716,1.8349627784734608,0.3691436622616848,1.3463564064028688,-0.9747897512521497,81.56860163837311,10.615726544155706,0.4886063720705912,11,-0.651249885559082,-0.75,-2.251250267028805,-2.9025001525878906,1.5725002288818395,4,0.060575770883414704,1.7128763729207899,27.4950008392334,-1.690261423787379,27.07500076293945,-4.166664547385018,27.26000022888184,0.060575770883414704
6850,2013-11-25,27.375,27.6825008392334,27.357500076293945,27.67499923706055,1808800.0,-0.0055399201432227985,1.0634809145514434,4.799987792968807,70.39864418010796,65.23518951252551,-0.3461277144744166,-0.7894675541440321,-1.5127431248049419,-2.6347028924424265,26.390848203384394,0.3250007629394531,0.312281902989902,0.6697499275207512,-0.3570629704676733,1.6965628255091758,0.15634347852654074,1.1831563765149617,-0.6912147918929072,54.44439734949632,-21.363193783164654,0.5134064489942114,11,-0.42624950408935547,-0.5787496566772461,-2.026249885559082,-2.677499771118164,1.6450004577636719,0,0.06611870195223335,1.3188412206988058,27.52750015258789,1.7128763729207899,27.4950008392334,-1.690261423787379,27.07500076293945,0.06611870195223335
6851,2013-11-26,27.565000534057614,27.649999618530273,27.417499542236328,27.584999084472656,2841200.0,0.006940658778360254,2.100008900982923,0.06666200424705147,70.7460370956114,66.62493127624612,-0.3963502321868866,-0.9572711596971146,-1.6705538965091655,-2.7703112616456345,25.118421213608265,0.27499961853027344,0.3768069072058644,0.8145004272460916,-0.281358708599992,1.9103595630921753,0.2665708593230498,1.3624299951691334,-0.7413951375928391,82.59257689427602,7.849416953139183,0.547929567923041,11,-0.37374973297118785,-0.7687501907348597,-2.1537504196166957,-2.8050003051757777,1.4899997711181676,1,0.06802103985753116,1.0634809145514434,27.375,1.3188412206988058,27.52750015258789,1.7128763729207899,27.4950008392334,0.06802103985753116
6852,2013-11-27,27.6875,29.09250068664551,27.57500076293945,29.09250068664551,1280400.0,0.004444021896209849,1.1601411844561336,70.25512637099389,81.40382234709884,69.55621240832315,-0.4239049232492391,-1.0227320201401469,-1.7671582678087,-2.8372338871131433,25.664707028069245,1.5275001525878977,0.4747864233241117,0.8674999237060561,-0.2823709850726033,2.0173708324847155,0.2925644693167264,1.4424353780953858,-0.7436492415476188,26.43974874923851,-54.61408732343586,0.5749354543893302,11,0.20875072479248047,-0.1862497329711914,-2.0881247520446777,-2.802499771118164,1.5125007629394496,2,0.058419875581969594,2.100008900982923,27.565000534057614,1.0634809145514434,27.375,1.3188412206988058,27.52750015258789,0.058419875581969594
6853,2013-11-29,27.47249984741211,27.78000068664551,27.46500015258789,27.5674991607666,1581200.0,-0.007765242531391103,-4.72734996792155,0.06761513660274886,71.20157285238571,70.82969274282733,-0.11563929358149494,-0.744293477782545,-1.520087409574181,-2.570616146657688,26.288723870600446,0.31500053405762074,0.5553234490898156,0.5879998207092285,-0.5560107202400815,1.7320103616585385,0.015994550234573524,1.1600050911838835,-0.1848651004488282,6.628226551163084,-70.11536673552185,0.5720052704746555,11,0.5775003433227539,0.02875041961669922,-1.828125,-2.5874996185302734,1.8824996948242188,4,0.06870509685769455,1.1601411844561336,27.6875,2.100008900982923,27.565000534057614,1.0634809145514434,27.375,0.06870509685769455
6854,2013-12-02,27.75,27.84250068664551,27.48749923706055,27.61750030517578,3694400.0,0.01010101571131794,1.2362220807150681,-1.3947437107233922,75.68558232043881,72.22703703484964,-0.3346644836564465,-0.9493770862103759,-1.7608250548021616,-2.797754042594004,27.210879195183303,0.370000839233402,0.6006065651989587,0.7886249542236321,-0.37176707060492475,1.949016979052189,0.2084289418093519,1.3688209666379123,1.3425006866455114,22.622466030517522,-51.468191682153396,0.5801960124142787,12,0.3000001907348633,-0.2487497329711914,-2.0099997520446777,-2.864999771118164,1.5550003051757812,0,0.06396395021730705,-4.72734996792155,27.47249984741211,1.1601411844561336,27.6875,2.100008900982923,27.565000534057614,0.06396395021730705
6855,2013-12-03,27.524999618530273,27.81999969482422,27.49250030517578,27.559999465942386,1991200.0,-0.00810812185476495,-5.550087739375906,-0.2641504001842843,69.28387676055405,72.20262744223449,-0.09583513534823496,-0.6597542146929882,-1.4933428571532623,-2.5228691328544635,27.943948685660636,0.3274993896484375,0.6573063269225514,0.5011245727539055,-0.6380678721031394,1.6403170176109505,-0.06847164967461694,1.070720795182428,1.5354010391235384,6.417910617718617,-62.741194394803586,0.5695962224285219,12,0.5250005722045898,-0.023749351501464844,-1.750624656677246,-2.6399993896484375,1.625,1,0.05722073695794494,1.2362220807150681,27.75,-4.72734996792155,27.47249984741211,1.1601411844561336,27.6875,0.05722073695794494
6856,2013-12-04,27.27750015258789,27.53000068664551,27.04750061035156,27.31999969482422,1326400.0,-0.008991806335058472,1.086479932696589,1.2142779291551902,58.711434133751325,71.21653910294891,0.17255360325028235,-0.342802008406359,-1.2126957525030235,-2.2271364212898668,28.799487047422723,0.4825000762939524,0.6696222284017708,0.1983751296997056,-0.872069277921451,1.2688195373208622,-0.3368470741108709,0.7335973335102821,1.7514424766540557,11.24692096115458,-51.881495817511976,0.5352222038105782,12,0.7925004959106445,0.22375011444091797,-1.369375228881836,-2.300000190734867,1.4174995422363281,2,0.06388049841181886,-5.550087739375906,27.524999618530273,1.2362220807150681,27.75,-4.72734996792155,27.47249984741211,0.06388049841181886
6857,2013-12-05,27.06999969482422,27.334999084472656,27.0625,27.2450008392334,1501200.0,-0.007607018847142655,-1.8684033529086985,4.117718337671663,54.56081995396579,69.28947553286636,0.4238415203180601,-0.0809747771076772,-0.9706322045883908,-1.9712813778538738,29.4221661604124,0.27249908447265625,0.6468054860963726,-0.046250343322753906,-1.0567603954090252,0.9642597087635174,-0.5515053693658913,0.45900468272038353,1.8796852536621138,2.8300732469792536,-55.695654338441976,0.5052550260431362,12,1.0000009536743164,0.43125057220458984,-1.005624771118164,-1.9837493896484375,1.9200000762939453,3,0.07332843120537946,1.086479932696589,27.27750015258789,-5.550087739375906,27.524999618530273,1.2362220807150681,27.75,0.07332843120537946
6858,2013-12-06,27.790000915527344,27.79750061035156,27.1200008392334,27.34749984741211,1869600.0,0.02659775503583739,1.961744669851862,-2.5285609966103912,59.57927693274205,67.95234073073955,-0.27928287845556454,-0.6927593600597746,-1.6431227259060996,-2.6379709117223875,30.816887669025526,0.7275009155273402,0.6343545405905289,0.582500839233397,-0.31338481395300377,1.4783864924197978,0.1345580126401984,1.0304436658265956,1.0835966594335993,93.39625583900501,38.25982883147795,0.44794282659319956,12,0.2799997329711914,-0.28875064849853516,-1.6637506484985352,-2.7037506103515625,1.1099987030029297,4,0.05073766826053916,-1.8684033529086985,27.06999969482422,1.086479932696589,27.27750015258789,-5.550087739375906,27.524999618530273,0.05073766826053916
6859,2013-12-09,27.78000068664551,28.21750068664551,27.565000534057614,28.102500915527344,1463200.0,-0.00035984989393234024,1.3619924810732202,-0.7288123173475554,56.535704583999184,66.41201410894969,-0.25669278106628823,-0.6055107050136606,-1.5859573063218981,-2.5767705838332624,32.521611021761885,0.6525001525878977,0.6425591426127362,0.5037506103515668,-0.3424947404709826,1.3499959611741161,0.08062793494029208,0.9268732857628414,1.0205530097310564,62.60684004518971,12.298566982468941,0.42312267541127385,12,0.2899999618530238,-0.27875041961670277,-1.6425004005432164,-2.69375038146973,0.9149990081787074,0,0.05669542176606046,1.961744669851862,27.790000915527344,-1.8684033529086985,27.06999969482422,1.086479932696589,27.27750015258789,0.05669542176606046
6860,2013-12-10,27.78249931335449,27.91250038146973,27.645000457763672,27.645000457763672,1540400.0,8.994336383083557e-05,-2.8909403653817325,-0.4263527380044057,58.686602452060896,65.07207692633297,-0.2182613000679332,-0.5215328981484824,-1.5399669389073978,-2.5282133851365707,34.31845974275538,0.26749992370605824,0.5966575547766055,0.4343742370605419,-0.3177963993113977,1.1865448734324815,0.05828891887457033,0.8104595552465135,0.94793225958108,62.82039786963806,14.850318984594956,0.3760853181859706,12,0.2875013351440465,-0.28124904632568004,-1.6474990844726527,-2.6962490081787074,0.8425006866455114,1,0.054800720937639325,1.3619924810732202,27.78000068664551,1.961744669851862,27.790000915527344,-1.8684033529086985,27.06999969482422,0.054800720937639325
6861,2013-12-11,27.59749984741211,27.86249923706055,27.565000534057614,27.72500038146973,1782000.0,-0.006658848934208539,-2.090909090909051,-0.927284329093254,58.6866024520611,62.54794138243988,-0.031477160378837965,-0.2559322633942962,-1.3196370591729547,-2.2941925000551535,36.63931953044908,0.2974987030029368,0.5442779267780686,0.18987474441528462,-0.42468013113677117,0.8044296199673404,-0.11740269336074505,0.4971521821913143,1.065614487020099,46.32030557193163,-2.5090110263817706,0.307277437776028,12,0.03500080108642578,-0.09624958038330078,-1.4624996185302734,-2.511249542236328,0.962499618530277,2,0.05625508758771658,-2.8909403653817325,27.78249931335449,1.3619924810732202,27.78000068664551,1.961744669851862,27.790000915527344,0.05625508758771658
6862,2013-12-12,27.9950008392334,28.11000061035156,27.582500457763672,27.73500061035156,2684400.0,0.014403514594405031,1.1530628530056493,-2.039208939817764,58.37520766773167,61.1227896952561,-0.4255200151446239,-0.589335159706831,-1.6704155941446466,-2.63878514913905,38.25615405425841,0.5275001525878871,0.5156449138488668,0.5275007247924819,-0.06986666998724189,1.1248681195722057,0.22881702740262,0.8261844221823438,0.6034889462355828,79.72666256521457,34.06605065304585,0.298683697389862,12,-0.3625001907348633,-0.49375057220458984,-1.8731255531311035,-2.908750534057617,1.1999988555908203,3,0.025004423454412228,-2.090909090909051,27.59749984741211,-2.8909403653817325,27.78249931335449,1.3619924810732202,27.78000068664551,0.025004423454412228
6863,2013-12-13,27.959999084472656,28.190000534057614,27.88500022888184,28.190000534057614,1712800.0,-0.0012502858978911124,1.6521598513936198,-0.8846201811979348,57.23846845328392,59.073110376683324,-0.35100632915636965,-0.4879929232741027,-1.576287344293796,-2.5510604010167164,39.55035074998595,0.30500030517577414,0.4699775450920498,0.4344989776611321,-0.11317455216098082,0.982172507483245,0.16066221275007564,0.7083357425721886,0.576451133991629,60.53616215236558,18.615545549936883,0.2738367649110567,12,-0.3274984359741211,-0.45874881744384766,-1.8381237983703613,-2.873748779296875,0.9150009155273438,4,0.03683836625078829,1.1530628530056493,27.9950008392334,-2.090909090909051,27.59749984741211,-2.8909403653817325,27.78249931335449,0.03683836625078829
6864,2013-12-16,28.34499931335449,28.40500068664551,28.01499938964844,28.01499938964844,2362000.0,0.013769679595434514,-1.3636447706846737,-1.4347732342623911,65.06208650706165,58.60402257073973,-0.7182630892231963,-0.8211755097998257,-1.901948730590366,-2.883357863590632,40.690976306442785,0.4450016021728551,0.39310150641583874,0.7598742485046337,0.129737726325434,1.3900107706838334,0.44480598741503385,1.0749425095942335,0.1318929207852868,92.85698066766194,50.35096884935584,0.31506826108959896,12,-0.6187486648559535,-0.84374904632568,-2.2431240081787074,-3.2587490081787074,-0.14499855041503906,0,0.019580184110792986,1.6521598513936198,27.959999084472656,1.1530628530056493,27.9950008392334,-2.090909090909051,27.59749984741211,0.019580184110792986
6865,2013-12-17,28.30500030517578,28.5,27.979999542236328,28.420000076293945,2518600.0,-0.0014111486734050827,2.7818267570173187,-0.34848423547092044,62.05210724636793,58.975208472141574,-0.6213242724371462,-0.745980725155114,-1.789118239814492,-2.790672982776176,41.50122800381507,0.5200004577636719,0.3719498501843397,0.6732501983642578,-0.024961803724611542,1.3714622004531272,0.32414419731982136,1.0223561994086943,-1.2574996948242223,79.14440575346443,39.9861159621103,0.349106001044435,12,-0.5237503051757812,-0.7049999237060547,-2.2087502479553223,-3.21875,-0.3549995422363317,1,0.01377846265478122,-1.3636447706846737,28.34499931335449,1.6521598513936198,27.959999084472656,1.1530628530056493,27.9950008392334,0.01377846265478122
6866,2013-12-18,28.73500061035156,28.73500061035156,27.95000076293945,28.295000076293945,2321600.0,0.015191672868385409,2.5681767936642,-3.826099215497622,65.5070296546615,60.191453994441105,-0.9195349140946618,-1.117085400220514,-2.132696473373951,-3.163395312569957,42.06643894419383,0.7849998474121094,0.32049077069573073,1.0295004844665492,0.1977860351266827,1.8612149338064157,0.6136432597966177,1.4453577091364807,-1.6584500122070303,100.0,56.78605029253785,0.415857224669933,12,-0.8074998855590785,-1.1350002288818324,-2.727500438690182,-3.6487503051757777,-0.3450012207031179,2,-0.003828105377242652,2.7818267570173187,28.30500030517578,-1.3636447706846737,28.34499931335449,1.6521598513936198,27.959999084472656,-0.003828105377242652
6867,2013-12-19,28.63500022888184,28.920000076293945,28.59499931335449,28.76499938964844,2091600.0,-0.0034800897632031313,-2.0952307426815437,-0.295452279495596,67.81608321821068,61.1066546928265,-0.6416721182870297,-0.9425462546394243,-1.9442034886453392,-3.006556054765472,43.539628651756075,0.3250007629394567,0.3027927588548671,0.851500129699712,-0.022759674273167718,1.7257599336725917,0.41437022771327037,1.2886300316861536,-1.4921116302490312,72.463778799126,23.604872522148547,0.4371299019864404,12,-0.39249992370605824,-0.9812498092651403,-2.675625324249271,-3.5487499237060582,-0.5300006866455114,3,-0.002619198964203484,2.5681767936642,28.73500061035156,2.7818267570173187,28.30500030517578,-1.3636447706846737,28.34499931335449,-0.002619198964203484
6868,2013-12-20,28.915000915527344,29.03000068664551,28.57999992370605,28.73500061035156,4661600.0,0.009778267309496602,1.1951264898259162,-1.384626670774856,67.8407315799376,62.362768803486325,-0.8328975334813826,-1.170733639319245,-2.147235923498936,-3.242401984373231,44.88544154745712,0.45000076293946023,0.3556506665752437,1.0605008125305169,0.0629447741026965,2.0580568509583372,0.5617227933166049,1.5592788317444288,-1.665485628234869,89.35187229240337,35.63860356489498,0.49877801921391046,12,-0.6175003051757812,-1.0187501907348633,-2.8675007820129395,-3.8287506103515625,-0.5250015258789027,4,0.009683512724584231,-2.0952307426815437,28.63500022888184,2.5681767936642,28.73500061035156,2.7818267570173187,28.30500030517578,0.009683512724584231
6869,2013-12-23,29.19499969482422,29.21999931335449,28.934999465942386,29.020000457763672,1890400.0,0.009683512724584231,1.533349157370062,0.9722163353536875,75.15059142141668,64.19210091119253,-0.9957883557909,-1.3907043836808661,-2.355983883079716,-3.4787243009351414,46.15760195163828,0.3049983978271449,0.4547896419472224,1.2571246147155755,0.10749829661571653,2.4067509328154344,0.6823114556656442,1.8319377737655067,-1.8030455755835,98.03152385314928,36.7521017522331,0.57481315904993,12,-0.8024997711181676,-1.2349996566772496,-3.0281248092651367,-4.101249694824219,-1.1700000762939453,0,-0.01096077061720091,1.1951264898259162,28.915000915527344,-2.0952307426815437,28.63500022888184,2.5681767936642,28.73500061035156,-0.01096077061720091
6870,2013-12-24,29.184999465942386,29.26000022888184,29.11000061035156,29.26000022888184,554200.0,-0.00034253224820568473,2.9999491378873775,-0.4285776566757493,80.9407599316639,66.66478507559285,-0.8559322160344109,-1.30506207917459,-2.2785380629178213,-3.429851683602113,47.81909916488032,0.14999961853028054,0.48679731674291205,1.156624412536626,-0.08751800299732793,2.40076682807058,0.5345532047696473,1.7786956203036048,-1.6102408272902906,94.27474858659588,25.564983841430433,0.6220712077669776,12,-0.7637491226196325,-1.051249504089359,-2.8956246376037633,-4.0137491226196325,-1.9849987030029368,1,-0.033750170328164186,1.533349157370062,29.19499969482422,1.1951264898259162,28.915000915527344,-2.0952307426815437,28.63500022888184,-0.033750170328164186
6871,2013-12-26,29.440000534057614,29.5,29.13999938964844,29.26000022888184,1508000.0,0.008737401842779047,1.400010172551888,-2.3999796551547803,87.85940233622614,69.94080670542556,-0.9187003673691798,-1.4887178373764378,-2.4582742440977263,-3.6527650752026766,49.64216509883492,0.36000061035155895,0.5473480150854186,1.3178754806518533,-0.05514795730236344,2.69089891860607,0.631363761674745,2.0043871996289617,-1.663012904577947,93.4783194601371,15.75629495468118,0.6865117189771092,12,-0.7475004196166957,-1.1862506866455043,-2.9374999999999964,-3.6462497711181605,-1.6800003051757741,3,-0.050611404350840994,2.9999491378873775,29.184999465942386,1.533349157370062,29.19499969482422,1.1951264898259162,28.915000915527344,-0.050611404350840994
6872,2013-12-27,29.30500030517578,29.559999465942386,29.28000068664551,29.53499984741211,1111200.0,-0.004585605517420377,-1.0000000000000508,-1.2777730682830157,79.76420842470421,72.44366670225003,-0.6463002842440488,-1.2925974576262398,-2.2622912968416884,-3.4878928252267904,49.68208110331404,0.279998779296875,0.6060071073794475,1.1020002365112305,-0.35142751071292366,2.5554279837353846,0.3752863628991534,1.8287141101233075,-1.2867909438232665,73.97966531854667,-1.6869840069016249,0.7267138736120771,12,-0.5500001907348633,-1.0212507247924805,-2.655625820159912,-3.252500534057617,-1.4400005340576172,4,-0.031223371643020803,1.400010172551888,29.440000534057614,2.9999491378873775,29.184999465942386,1.533349157370062,29.19499969482422,-0.031223371643020803
6873,2013-12-30,29.36000061035156,29.48500061035156,29.25,29.295000076293945,1114400.0,0.0018768232248085326,-2.032252507229389,-0.28261158011707943,80.50190476962015,74.15920206475653,-0.5384497039301799,-1.2637328090950142,-2.2586034079206385,-3.513076615070517,50.017361861704345,0.23500061035155895,0.6901523021272986,1.062625503540037,-0.43551613487769103,2.560767141957765,0.31355468433117295,1.811696322748901,-1.0951048322646635,68.00018310546761,-8.93350894122429,0.7490708192088649,12,-0.605000495910641,-1.0562505722045863,-2.669375896453854,-3.307500839233395,-1.9350013732910085,0,-0.0427452670989642,-1.0000000000000508,29.30500030517578,1.400010172551888,29.440000534057614,2.9999491378873775,29.184999465942386,-0.0427452670989642
6874,2013-12-31,29.524999618530273,29.63999938964844,29.38999938964844,29.38999938964844,1100600.0,0.005619857109966819,-2.703697424377482,2.076909533730509,81.65302015655195,76.3370812769992,-0.5793924131930979,-1.3585907273448576,-2.3649300880719117,-3.6477553928912343,50.35556455617181,0.2799987792968821,0.760611769468575,1.1388745307922363,-0.4313045406945193,2.709053602278992,0.3537849950488585,1.9239640665356141,-1.052887250386501,78.30188000230284,-0.39982098284190215,0.7850895357433779,12,-0.7299995422363281,-1.1812496185302734,-2.7375001907348633,-3.4724998474121094,-1.9099998474121094,1,-0.03844200655533592,-2.032252507229389,29.36000061035156,-1.0000000000000508,29.30500030517578,1.400010172551888,29.440000534057614,-0.03844200655533592
6875,2014-01-02,29.10000038146973,29.61000061035156,28.9950008392334,29.524999618530273,2057600.0,-0.014394555209199966,1.067221880289288,-3.1481371593269754,75.1044180981601,77.40345777072127,-0.033260794884558464,-0.8532952999887584,-1.8910319651526493,-3.1944797095933133,50.19552978390778,0.6149997711181605,0.8373086664130902,0.6351252555847218,-0.9110071343796591,2.1812576455491026,-0.13794093939747043,1.408191450566914,-0.41766834945511633,16.2790353821364,-63.77087569701057,0.7730661949821909,1,0.009999275207515979,-0.7562503814697301,-2.2731251716613805,-3.039999961853031,-1.710000991821289,3,-0.036941606489599765,-2.703697424377482,29.524999618530273,-2.032252507229389,29.36000061035156,-1.0000000000000508,29.30500030517578,-0.036941606489599765
6876,2014-01-03,29.020000457763672,29.20000076293945,28.96500015258789,29.084999084472656,2165000.0,-0.002749138235647597,-1.6857329700272075,0.15293821974490976,69.1588631779198,77.55265554402227,0.10216115594589681,-0.6704316160300543,-1.768985730548053,-3.087778586658743,51.34779288222888,0.23500061035155895,0.8573937040726634,0.4680003166198716,-0.9902960893108634,1.9262967225506067,-0.2611478863454977,1.197148519585241,-0.16528830137496797,8.148202569130827,-68.9707227900333,0.7291482029653681,1,0.08999919891357422,-0.6762504577636719,-2.1475000381469727,-2.9412498474121094,-1.2450008392333984,4,-0.0627153572059066,1.067221880289288,29.10000038146973,-2.703697424377482,29.524999618530273,-2.032252507229389,29.36000061035156,-0.0627153572059066
6877,2014-01-06,29.05500030517578,29.209999084472656,28.90999984741211,29.059999465942386,2646600.0,0.0012060595058587253,-1.0338926066013643,0.07691179059809444,70.46731837401184,77.84449852114163,0.14863409943817985,-0.5787690984666938,-1.753653891954663,-3.09588206047329,52.49360158850014,0.2999992370605469,0.9015212252205309,0.4037501335144036,-0.8908668516518823,1.6983671186806895,-0.24355835906873935,1.0510586260975465,0.5849990844726598,19.863088861599465,-56.901614948839594,0.6473084925831433,1,0.2199993133544922,-0.7112503051757812,-2.0612497329711914,-2.9762496948242188,-1.125,0,-0.04457064404378108,-1.6857329700272075,29.020000457763672,1.067221880289288,29.10000038146973,-2.703697424377482,29.524999618530273,-0.04457064404378108
6878,2014-01-07,29.20000076293945,29.2549991607666,29.104999542236328,29.149999618530273,1254800.0,0.004990550894533596,-1.1428318415280445,-10.001907668820873,67.55650178867852,77.00071078417074,0.05398995209173307,-0.6458318732584729,-1.8475342734406865,-3.2107143480221403,53.124076823126764,0.1999988555908203,0.9027383596610612,0.47825059890746857,-0.7716866086595076,1.7281878064744447,-0.14671800487601772,1.1032192026909549,0.42539863586426563,39.72617772319844,-33.55702506714123,0.624968603783488,1,0.07499885559082387,-0.8562507629394496,-1.501250267028805,-2.416250228881829,-1.1550006866455043,1,-0.045719210854119674,-1.0338926066013643,29.05500030517578,-1.6857329700272075,29.020000457763672,1.067221880289288,29.10000038146973,-0.045719210854119674
6879,2014-01-08,29.354999542236328,29.40999984741211,29.03499984741211,29.170000076293945,2391000.0,0.005308177234488287,1.542372223838619,3.6999046347513596,70.58822649435223,75.85042929113611,-0.08484882463389809,-0.7133600599598715,-1.954199564955129,-3.3272719236321393,53.4046813647289,0.375,0.9117490544093414,0.5544994354248054,-0.6429725495826908,1.7519714204323016,-0.044236557078942695,1.1532354279285535,0.2560918655395561,63.571315687653254,-8.599922891666765,0.5987359925037485,1,-0.07999992370605469,-1.0112495422363281,-1.5793743133544922,-2.5712490081787074,-1.2950000762939418,2,-0.06574690292189822,-1.1428318415280445,29.20000076293945,-1.0338926066013643,29.05500030517578,-1.6857329700272075,29.020000457763672,-0.06574690292189822
6880,2014-01-09,29.30500030517578,29.48500061035156,29.21500015258789,29.3799991607666,1148800.0,-0.001703261381033494,-1.1176576185738691,-0.4054003897188457,63.133644603517496,73.1031228763907,-0.01792206216693515,-0.5728192982568636,-1.8583527216185232,-3.239210958287355,53.736978328650785,0.2700004577636683,0.9016748612987797,0.42837514877319194,-0.6873974517937107,1.5441477493400946,-0.12951115151026116,0.986261449056645,0.2920692713928261,68.69564063609207,0.04271276950115066,0.557886300283452,1,-0.030000686645507812,-0.9612503051757812,-1.5293750762939453,-2.5212497711181605,-0.8000011444091797,3,-0.05766935732667888,1.542372223838619,29.354999542236328,-1.1428318415280445,29.20000076293945,-1.0338926066013643,29.05500030517578,-0.05766935732667888
6881,2014-01-10,29.149999618530273,29.399999618530273,28.95000076293945,29.399999618530273,2267200.0,-0.005289223171177748,2.599990844726591,3.333384196739656,61.57302792874657,71.08188059906206,0.10238254852239592,-0.31151733312414365,-1.658199047855632,-3.044547812272967,53.981931714817385,0.44999885559082387,0.8354180500237582,0.19574947357177663,-0.7481020558223008,1.139601002965854,-0.2761762911252603,0.6676752382688136,0.43332856345520554,41.73903524775622,-25.339973328423227,0.4719257646970385,1,0.125,-0.8062496185302734,-1.3743743896484375,-2.3662490844726527,-0.6649990081787145,4,-0.060377367132554705,-1.1176576185738691,29.30500030517578,1.542372223838619,29.354999542236328,-1.1428318415280445,29.20000076293945,-0.060377367132554705
6882,2014-01-13,28.69499969482422,29.229999542236328,28.59499931335449,28.979999542236328,1762600.0,-0.015608916969481412,-1.618554349535921,1.1399993896484375,45.416636864315834,67.1835174984727,0.5160191812902681,0.20934694913894347,-1.150716097314998,-2.5535256898587235,53.55690340482793,0.6350002288818395,0.7407332409011573,-0.29425039291381694,-1.1345656552794772,0.5460648694518433,-0.7144080240966488,0.12590723826901495,0.8748619204697938,11.235981543750412,-50.83522426666711,0.4201576311828301,1,0.4224996566772461,-0.34375,-0.9093742370605469,-1.911249160766598,-0.10499954223632812,0,-0.03206133772707054,2.599990844726591,29.149999618530273,-1.1176576185738691,29.30500030517578,1.542372223838619,29.354999542236328,-0.03206133772707054
6883,2014-01-14,28.989999771118164,29.07999992370605,28.63500022888184,28.79999923706055,2148400.0,0.010280539446987813,1.4053982998860826,-0.6666688974849629,45.755693418262354,63.19492563866274,0.18217240320078076,-0.004776456780724914,-1.3850157802452863,-2.8069496165602743,53.021669023755805,0.44499969482421164,0.5992873571103345,-0.05075035095214986,-0.7377291109639792,0.6362284090596795,-0.39423973095806275,0.29273902905376303,0.5408673520982674,44.38200922812539,-12.597639423939704,0.3434893800059143,1,0.11250019073485973,-0.6099996566772461,-1.2043743133544922,-2.2062492370605433,-0.3050003051757777,1,-0.03656431439500829,-1.618554349535921,28.69499969482422,2.599990844726591,29.149999618530273,-1.1176576185738691,29.30500030517578,-0.03656431439500829
6884,2014-01-15,28.899999618530273,29.04999923706055,28.82500076293945,28.989999771118164,1901400.0,-0.003104524087563343,1.1428519527702041,-0.4736836821763879,44.2885777671091,59.77094337965708,0.19466390932009858,0.13590262159172894,-1.2350766315923778,-2.6787079094651958,52.22878087514751,0.22499847412110086,0.5123658687272652,-0.16850051879882955,-0.7775644042805503,0.4405633666828912,-0.47303246153968814,0.13603142394202905,0.5934327922916793,34.269647269602665,-17.249173669265453,0.3045319427408599,1,0.14000034332275035,-0.2974996566772461,-1.1143741607666016,-2.1162490844726527,-0.11999893188476207,2,-0.029584759637440117,1.4053982998860826,28.989999771118164,-1.618554349535921,28.69499969482422,2.599990844726591,29.149999618530273,-0.029584759637440117
6885,2014-01-16,28.69499969482422,28.920000076293945,28.649999618530273,28.82999992370605,2417000.0,-0.007093423059238102,-1.4,1.4999999999999605,34.76479522702155,55.94938027400172,0.3756796497776165,0.391701128450304,-0.9732988866593217,-2.4377073058146586,51.09772453449026,0.2700004577636719,0.4065258162586858,-0.3930004119873054,-0.918361438630253,0.1323606146556422,-0.6556809253087792,-0.1303198986658316,0.7624953920990372,12.422402926653975,-32.39304219286093,0.2626805133214746,1,0.34500026702880504,-0.0924997329711914,-0.9093742370605469,-1.911249160766598,0.05500030517578125,3,-0.02212929902893046,1.1428519527702041,28.899999618530273,1.4053982998860826,28.989999771118164,-1.618554349535921,28.69499969482422,-0.02212929902893046
6886,2014-01-17,28.625,28.76499938964844,28.32999992370605,28.57999992370605,3592200.0,-0.0024394387722138644,1.6769292165757834,-0.3333333333333684,35.71426281691676,52.087929656546706,0.4288548073074878,0.4775200125612997,-0.8428597825617743,-2.3291138956857615,49.34753595132009,0.4349994659423899,0.2683935063188514,-0.45750007629394673,-1.0004308050712183,0.08543065248332482,-0.7289654406825825,-0.18603471190531096,0.7979952559805064,32.77780014792581,-8.003696555779335,0.2714653643886351,1,0.28250026702880504,-0.022500038146972656,-0.8393745422363281,-1.8412494659423793,0.19499969482421875,4,-0.004192169056188577,-1.4,28.69499969482422,1.1428519527702041,28.899999618530273,1.4053982998860826,28.989999771118164,-0.004192169056188577
6887,2014-01-21,28.559999465942386,28.899999618530273,28.375,28.73500061035156,3356000.0,-0.002270761015113143,1.0792098653522935,-3.8889077268676737,33.26355675405645,48.2776024304776,0.46517327763426763,0.5656128453178084,-0.7219258598419103,-2.2162847915961237,47.443352076821284,0.5249996185302734,0.16777340740488,-0.5187505722045849,-1.0755544129075076,0.0380532684983379,-0.797152492556048,-0.2403486518531217,0.7974160701016544,30.666605631511363,-6.396300566694979,0.27840192035146144,1,0.3475008010864187,0.05125045776366832,-0.9931240081787145,-1.7762489318847656,0.4350013732910121,1,-0.0026260103989239614,1.6769292165757834,28.625,-1.4,28.69499969482422,1.1428519527702041,28.899999618530273,-0.0026260103989239614
6888,2014-01-22,29.19499969482422,29.23500061035156,28.61000061035156,28.73500061035156,2345800.0,0.0222339019872555,1.3148108902358349,-2.6285490076403706,44.230767948258794,45.34899592535611,-0.1906609964232615,-0.0498930748987334,-1.280774494812249,-2.798160694465718,45.594407045674515,0.6750011444091726,0.11432509596935603,0.10224971771240376,-0.4512891740987577,0.6557886095235652,-0.17451972819317518,0.3790191636179827,0.10077090447954262,95.58001268754742,61.100791733698344,0.2767694459055803,1,-0.2874994277954137,-0.4324998855590785,-1.6281242370605469,-2.411249160766598,-0.1700000762939453,2,-0.02072271103135459,1.0792098653522935,28.559999465942386,1.6769292165757834,28.625,-1.4,28.69499969482422,-0.02072271103135459
6889,2014-01-23,28.875,29.23500061035156,28.729999542236328,28.86000061035156,3299600.0,-0.01096077061720091,-2.672714662227745,0.03260743369877847,45.91650725935027,43.43598066489308,0.060447064152018726,0.25813875356993066,-0.9009562520874432,-2.4269169753625732,43.47658448068254,0.5050010681152308,0.04365224606906892,-0.20174999237060476,-0.7613109584439215,0.357810973702712,-0.48153047540726135,0.07803049066605183,0.36282435876789876,60.220957214304015,22.471272168880226,0.27978048303665815,1,-0.010000228881835938,-0.07999992370605469,-1.3081245422363281,-2.0912494659423793,-0.059999465942386365,3,-0.006580105075588372,1.3148108902358349,29.19499969482422,1.0792098653522935,28.559999465942386,1.6769292165757834,28.625,-0.006580105075588372
6890,2014-01-24,28.20000076293945,28.71500015258789,28.170000076293945,28.70000076293945,3431400.0,-0.023376596954477913,1.0566087982955905,-33.334689725322725,37.7611930101049,40.79022122948844,0.6282897562414647,0.9017962934901327,-0.17081436882248724,-1.7037192855190249,40.73840357463074,0.7049999237060547,-0.04443753554206609,-0.827499294281008,-1.5073948583370935,-0.14760373022492246,-1.167447076309049,-0.487551512252967,1.0349998474121094,2.816964469604792,-37.079397549609254,0.33994778202804204,1,0.5024995803833043,0.5949993133544957,-0.5862503051757777,-1.4162502288818288,1.389999389648441,4,0.02056737262462427,-2.672714662227745,28.875,1.3148108902358349,29.19499969482422,1.0792098653522935,28.559999465942386,0.02056737262462427
6891,2014-01-27,27.95000076293945,28.309999465942386,27.790000915527344,27.790000915527344,3332200.0,-0.008865247987104752,-5.499988079059721,-0.31999969482421164,34.502104237044136,39.57749538201381,0.771277056387234,1.090348516330124,0.13054530738180858,-1.4075630499213467,37.929077734304514,0.5199985504150426,-0.17089231349049783,-1.0029993057251012,-1.807665763660303,-0.19833284778989935,-1.4053325346927004,-0.600666076757502,1.2849998474121094,11.072656138627757,-30.06242264927438,0.40233322896760093,1,0.5625000000000036,0.764999389648441,-0.2593755722045863,-1.1662502288818288,1.1899986267089915,0,0.02862251217256917,1.0566087982955905,28.20000076293945,-2.672714662227745,28.875,1.3148108902358349,29.19499969482422,0.02862251217256917
6892,2014-01-28,28.38999938964844,28.440000534057614,27.90500068664551,27.98500061035156,2056600.0,0.015742347574187354,1.1188067954344607,2.531244784588709,39.507745521927234,38.88327894908768,0.31677678222453665,0.6095368360469102,-0.264494726414938,-1.8030087405562902,34.80863389484762,0.5349998474121023,-0.26261334668915026,-0.517250633239744,-1.3414596996908834,0.3069584332113955,-0.9293551664653137,-0.10514610001417424,0.7005012512206967,41.522394521618736,0.20046155118293996,0.4121045332255691,1,0.12250137329101207,0.3250007629394496,-0.6262488365173375,-1.6062488555908203,0.9400005340576101,1,0.015146189306807889,-5.499988079059721,27.95000076293945,1.0566087982955905,28.20000076293945,-2.672714662227745,28.875,0.015146189306807889
6893,2014-01-29,28.104999542236328,28.46999931335449,28.09000015258789,28.2549991607666,2392000.0,-0.010038740878452801,-3.222250479490482,-0.3703705447969191,34.33583121246252,37.77741822079362,0.5174531563892941,0.838694686602043,0.06299838904499566,-1.4746609070728454,31.61303541036079,0.379999160766598,-0.3543243227305233,-0.7395004272460923,-1.6084555329855057,0.12945467849332104,-1.1739779801158008,-0.30502287437638387,0.8554511260986288,21.79921752490779,-16.018114779275507,0.4344775528697067,1,0.407501220703125,0.6100006103515625,-0.1568741798400879,-1.3212490081787074,1.284999847412113,2,0.03166700983786086,1.1188067954344607,28.38999938964844,-5.499988079059721,27.95000076293945,1.0566087982955905,28.20000076293945,0.03166700983786086
6894,2014-01-30,28.38999938964844,28.61000061035156,28.18000030517578,28.290000915527344,2086200.0,0.010140539123077108,-1.6875044703525992,-0.6666581895400971,39.17158288775855,38.267061294208844,0.17042377007845033,0.4893951911088372,-0.18668424475903933,-1.7176882966991762,27.987417758270027,0.5050010681152308,-0.36431801496780025,-0.3977505683898883,-1.2269193168479084,0.4314181800681318,-0.8123349426189002,0.016833805839123528,0.45340630340575316,64.86475340539374,29.674669739322823,0.41458437422901095,1,0.12250137329101207,0.3250007629394496,-0.29312372207641957,-1.6062488555908203,0.9350013732910085,3,0.02236703918751637,-3.222250479490482,28.104999542236328,1.1188067954344607,28.38999938964844,-5.499988079059721,27.95000076293945,0.02236703918751637
6895,2014-01-31,28.024999618530273,28.13999938964844,26.84000015258789,26.84000015258789,4543600.0,-0.012856631876197011,-1.1940925281796864,11.85017547875139,37.31679121423562,38.44512000502205,0.48096831596571477,0.811326376056833,0.20302725466930127,-1.3162045966164087,26.446825715733713,1.5499992370605504,-0.4096938626537394,-0.7090003013610833,-1.5906530895902016,0.17265248686803503,-1.1498266954756424,-0.2681739072465241,0.7130655967712372,66.9491050550115,31.24126702570507,0.44082639411455943,1,0.012500762939453125,0.21500015258789062,0.15125036239623668,-1.0512495040893555,1.2900009155273402,4,0.02818914991188759,-1.6875044703525992,28.38999938964844,-3.222250479490482,28.104999542236328,1.1188067954344607,28.38999938964844,0.02818914991188759
6896,2014-02-03,27.20000076293945,28.239999771118164,27.165000915527344,28.19499969482422,3265800.0,-0.029437961349527697,-1.0187797967641297,-0.8396619243144436,34.443287993578934,38.576201253857874,1.209796776207856,1.573667067989934,1.0472875236224333,-0.46098499701012585,24.846468900880573,1.0749988555908203,-0.47025134261465595,-1.4429991722106976,-2.5478180377286392,-0.338180306692756,-1.9954086049696684,-0.8905897394517268,1.4099998474121094,20.339012273838996,-17.701607723691453,0.5524094327589705,2,0.837499618530277,1.0399990081787145,1.077499389648441,-0.11625099182128551,2.109998703002937,0,0.08786762215480759,-1.1940925281796864,28.024999618530273,-1.6875044703525992,28.38999938964844,-3.222250479490482,28.104999542236328,0.08786762215480759
6897,2014-02-04,27.76000022888184,27.86000061035156,27.18000030517578,27.270000457763672,2513000.0,0.020588215082162797,-1.0298514260987786,-0.49246261017586146,37.86981714267666,37.86942894212654,0.5860085556433354,0.9609430717653566,0.5194178405677974,-0.9914717534647046,23.35653387356325,0.6800003051757777,-0.4794960431479076,-0.8182497024536097,-1.972104601942977,0.33560519703575764,-1.3951771521982934,-0.24132225270892604,0.637600326538081,51.9773919977589,14.130065710677968,0.5769274497446842,2,0.2775001525878871,0.4799995422363246,0.7131247520446742,-0.3649997711181676,0.9699993133544886,1,0.04971178492033412,-1.0187797967641297,27.20000076293945,-1.1940925281796864,28.024999618530273,-1.6875044703525992,28.38999938964844,0.04971178492033412
6898,2014-02-05,27.864999771118164,27.92499923706055,27.309999465942386,27.690000534057614,2703800.0,0.0037824042280476533,3.1695158537215153,0.3571414669464159,39.82300088297012,37.19237267808429,0.304533288255584,0.7913747197459919,0.43489070227393256,-1.0624557855882202,21.664882976046908,0.6149997711181641,-0.48857307085297563,-0.6465001106262207,-1.8033652644977707,0.5103650432453293,-1.2249326875619957,-0.06806753369044571,0.375,57.90956799103451,18.799633329523033,0.5784325769357748,2,-0.08749961853027344,0.375,0.6543750762939453,-0.3712501525878906,0.7550010681152344,2,0.05257492067544711,-1.0298514260987786,27.76000022888184,-1.0187797967641297,27.20000076293945,-1.1940925281796864,28.024999618530273,0.05257492067544711
6899,2014-02-06,27.42499923706055,27.9950008392334,27.21500015258789,27.51499938964844,4327800.0,-0.01579043738280128,-2.058836289110083,-0.5142888283378643,38.063896228681315,37.22600636903723,0.5780042708107196,1.1377013932470312,0.8896251819466308,-0.5915311889338746,19.711110489396546,0.7800006866455078,-0.4998052443549952,-0.9900006294250439,-2.172313046049883,0.19231178719979525,-1.5811568377374634,-0.3988444211126243,0.647000579833982,41.78566027659313,-0.6711485919425968,0.5911562083124192,2,0.30000114440917613,0.8150005340576136,1.1043758392333949,0.15125083923339844,1.6599998474121058,3,0.07164996197821227,3.1695158537215153,27.864999771118164,-1.0298514260987786,27.76000022888184,-1.0187797967641297,27.20000076293945,0.07164996197821227
6900,2014-02-07,27.614999771118164,27.795000076293945,27.440000534057614,27.63999938964844,3593000.0,0.006928005080884647,1.1193939773510349,0.27777306828300474,40.71690406276025,37.91653968300568,0.33111491219775857,0.858620454652872,0.7217864862376295,-0.7526617047230033,17.54709378744091,0.3700008392333949,-0.5913315202473299,-0.7155000686645501,-1.8712583634980717,0.4402582261689716,-1.2933792160813127,-0.13762092124778746,0.3800010681152344,41.86040322280162,-1.745522462614261,0.5778791474167615,2,0.1100006103515625,0.6100006103515625,0.9543752670288086,0.09624958038330078,1.6000003814697266,4,0.06192290443578896,-2.058836289110083,27.42499923706055,3.1695158537215153,27.864999771118164,-1.0298514260987786,27.76000022888184,0.06192290443578896
6901,2014-02-10,27.38999938964844,27.5,27.020000457763672,27.434999465942386,7482800.0,-0.008147759671721766,4.485673180674003,1.8000305180435376,39.553564342912914,37.9216306631152,0.523362480366032,0.9960746937592369,0.960665888837692,-0.5024810976558562,16.479540715678,0.5949993133544922,-0.6823747474108366,-0.852500438690182,-2.013536549504053,0.30853567212368915,-1.4330184940971158,-0.2719823832832482,0.6050014495849574,37.94859355101263,-6.99275862862261,0.580518055406935,2,0.3350009918212855,0.7725009918212855,1.336875438690182,0.3850002288818324,1.6650009155273402,0,0.07028116784612615,1.1193939773510349,27.614999771118164,-2.058836289110083,27.42499923706055,3.1695158537215153,27.864999771118164,0.07028116784612615
6902,2014-02-11,27.774999618530273,27.80500030517578,27.045000076293945,27.274999618530273,5245400.0,0.01405623356922514,1.7142798754776876,-11.111092273131861,36.72896273323595,38.187534165423365,0.046880288551832905,0.5677239133865335,0.5903554446152199,-0.8639581406351908,16.23439398474741,0.7600002288818359,-0.6834614799473613,-0.42150020599365234,-1.5799477470359342,0.7369473350486295,-1.0007239765147915,0.15772356452748681,0.0814011383056652,77.43578106385019,37.2929650030226,0.5792237705211409,2,-0.049999237060546875,0.3875007629394531,0.9518752098083496,0.0,1.4449996948242152,1,0.055265521817974284,4.485673180674003,27.38999938964844,1.1193939773510349,27.614999771118164,-2.058836289110083,27.42499923706055,0.055265521817974284
6903,2014-02-12,27.93000030517578,28.045000076293945,27.59000015258789,27.84499931335449,4557600.0,0.005580582854161298,1.8888835066091032,0.17000198364258523,40.887173193958894,38.378155310556735,-0.1514848242231892,0.3470314833249972,0.45907969364321843,-0.9902638247928053,15.773392703482244,0.4549999237060547,-0.6449993437830592,-0.2134995460510254,-1.314666700585903,0.8876676084838522,-0.7640831233184642,0.3370840312164134,-1.0900001525878906,88.78050595930368,49.06335247661631,0.5505835772674395,2,-0.3900003433227539,0.2325000762939453,0.8793745040893555,-0.1550006866455078,0.9449996948242188,2,0.028643008532738712,1.7142798754776876,27.774999618530273,4.485673180674003,27.38999938964844,1.1193939773510349,27.614999771118164,0.028643008532738712
6904,2014-02-13,28.045000076293945,28.15500068664551,27.68000030517578,27.790000915527344,4076000.0,0.004117428208436191,-1.0000000000000149,2.999955121732176,48.32431621007819,39.60121364342813,-0.3582422462186976,0.17359323647937686,0.3606842943412474,-1.0752093549494859,15.19766877864202,0.4750003814697301,-0.656226314287899,-0.0557497978210435,-1.098071329428148,0.9865717337860609,-0.5769105636245975,0.46541096798251047,-1.1808999252319339,90.30831822298974,44.02648497375846,0.5211607658035529,2,-0.41499996185302734,0.11750030517578125,0.7643747329711914,-0.2700004577636719,0.24500083923339844,3,0.020502790564279394,1.8888835066091032,27.93000030517578,1.7142798754776876,27.774999618530273,4.485673180674003,27.38999938964844,0.020502790564279394
6905,2014-02-14,28.059999465942386,28.165000915527344,27.90500068664551,27.940000534057614,2362200.0,0.000534832933058782,-1.7368642961833323,0.47058559535655364,51.252833326743854,41.46894090266868,-0.41097300180322804,0.11444993308406382,0.3700594614495749,-1.0560099070867963,15.1473720655988,0.2600002288818324,-0.6203814347826224,-0.009000396728513493,-1.0130898050210781,0.9950890115640512,-0.5110451008747958,0.49304430741776883,-1.1442632934570334,90.82957138811645,38.4377716684416,0.5020447041462814,2,-0.46749877929687855,0.1025009155273402,0.7493753433227504,-0.2849998474121129,0.10000038146972301,4,0.03652885381463933,-1.0000000000000149,28.045000076293945,1.8888835066091032,27.93000030517578,1.7142798754776876,27.774999618530273,0.03652885381463933
6906,2014-02-18,28.5049991607666,28.559999465942386,28.01499938964844,28.03000068664551,2805000.0,0.015858863267774748,-1.158411578525974,3.9583558508437453,51.30830271954584,42.96210596676525,-0.7279423861301915,-0.358374947170482,-0.03691332247121437,-1.467508430028289,15.708374339895977,0.5450000762939453,-0.617135043047174,0.4419993400573716,-0.5494555228294686,1.4334542029442119,-0.053728091386048504,0.9377267715007918,-1.5143071036987301,96.36961535749874,40.843026757160715,0.49572743144342096,2,-0.7149991989135742,-0.38499927520751953,0.30437564849853516,-0.7299995422363281,-0.6599998474121129,1,0.024907946420798854,-1.7368642961833323,28.059999465942386,-1.0000000000000149,28.045000076293945,1.8888835066091032,27.93000030517578,0.024907946420798854
6907,2014-02-19,28.48500061035156,28.665000915527344,28.32500076293945,28.459999084472656,2131800.0,-0.0007015804597029218,-1.3051000879325192,0.05263496040732358,54.60050025215807,44.60405034111947,-0.6641274995361641,-0.36288870513333293,0.028353169855840576,-1.4122280932478795,15.894386484032111,0.3400001525878942,-0.574508933323088,0.42575073242187145,-0.5583291549112239,1.4098306197549668,-0.06628921124467624,0.9177906760884191,-1.3687639605737267,83.25579744859,22.49369408084869,0.4920399436665475,2,-0.6424999237060511,-0.4475002288818324,0.32437419891357777,-0.7100009918212855,-0.7800006866455078,2,0.02001052071654441,-1.158411578525974,28.5049991607666,-1.7368642961833323,28.059999465942386,-1.0000000000000149,28.045000076293945,0.02001052071654441
6908,2014-02-20,28.59000015258789,28.684999465942386,28.375,28.520000457763672,1816000.0,0.0036861344562575393,1.384626670774791,2.7998169057068365,52.53165718303216,46.21157933604734,-0.7325008989920114,-0.5433975259721677,-0.052436342258577184,-1.479061053447559,15.341188155673224,0.30999946594238637,-0.43815379465943494,0.5610002517700181,-0.30635262394134344,1.4283531274813797,0.12732381391433734,0.9946766896256989,-1.3188870762351073,90.54732411099418,29.052344031541026,0.43367643785568133,2,-0.7375001907348633,-0.5524997711181641,0.14437437057495117,-0.8150005340576172,-0.6450004577636719,3,0.02203564733837804,-1.3051000879325192,28.48500061035156,-1.158411578525974,28.5049991607666,-1.7368642961833323,28.059999465942386,0.02203564733837804
6909,2014-02-21,28.684999465942386,28.93000030517578,28.51499938964844,28.690000534057614,2378400.0,0.0033228161191840577,-1.4057938965059997,-0.0714441416892718,58.96739778311978,48.239411971642845,-0.7040070972751202,-0.6886694856313369,-0.12130018020465982,-1.5355526374268642,14.938699640813235,0.4150009155273402,-0.348963984604989,0.6654995918273947,-0.16627011994484064,1.49726930359963,0.24961473594127526,1.0813844477135142,-1.2442200228388494,76.09747020348188,14.660686972281937,0.4158848558861178,2,-0.7099990844726598,-0.6474990844726598,0.05625057220458629,-0.9099998474121129,-0.34000015258789773,4,0.0066236896494700215,1.384626670774791,28.59000015258789,-1.3051000879325192,28.48500061035156,-1.158411578525974,28.5049991607666,0.0066236896494700215
6910,2014-02-24,28.78000068664551,29.040000915527344,28.375,28.47500038146973,2584000.0,0.0033118780711820506,-1.6336614217837266,-60.98703279947643,76.77967011261133,52.37564594605378,-0.6888098467080006,-0.7778725712448633,-0.1886036966588982,-1.5909431185299319,15.751644822843827,0.6650009155273438,-0.2714609501984704,0.7315008163452177,-0.1647140278653687,1.627715660555804,0.28339339423992627,1.179608238450509,-1.1307303228518606,74.63416177269674,7.668365277829338,0.44810742210529264,2,-0.7375001907348668,-0.7425003051757848,0.04124927520751598,-1.005001068115238,-0.1350002288818395,0,-0.017025703941193293,-1.4057938965059997,28.684999465942386,1.384626670774791,28.59000015258789,-1.3051000879325192,28.48500061035156,-0.017025703941193293
6911,2014-02-25,28.75,28.899999618530273,28.614999771118164,28.709999084472656,1703000.0,-0.0010424143825483734,-1.4782644751463685,0.1311504114866048,70.45454008072336,56.122932317996835,-0.4979725049097823,-0.7218759012210683,-0.12471885151713735,-1.52705176313356,15.799135840126205,0.2849998474121094,-0.1387949602764138,0.661500167846679,-0.2861401583291112,1.6091404940224692,0.1876800047587821,1.1353203309345758,-0.8782127479289592,59.44044005057827,-9.032105087670907,0.4738201630878959,2,-0.4349994659423828,-0.7124996185302734,0.07124996185302734,-0.9750003814697266,0.09000015258789062,1,-0.020521744437839717,-1.6336614217837266,28.78000068664551,-1.4057938965059997,28.684999465942386,1.384626670774791,28.59000015258789,-0.020521744437839717
6912,2014-02-26,28.81999969482422,29.01000022888184,28.73500061035156,28.864999771118164,1534200.0,0.0024347719938859758,-1.5581568651803828,-1.1249761586877742,70.02096083977713,59.360019834198866,-0.4516455954860419,-0.7989730765964609,-0.17213697294061348,-1.5594158392481567,16.249223618684773,0.27499961853028054,-0.02429272201803201,0.7099998474121101,-0.28478131813657726,1.7047810129607974,0.21260926463776642,1.2073904301864538,-0.7612982566001705,66.91715521494211,-2.7720891436816117,0.4973905827743432,2,-0.45999908447265625,-0.7824993133544922,-0.06499958038330078,-1.0450000762939453,0.05999946594238281,2,-0.03383068673816925,-1.4782644751463685,28.75,-1.6336614217837266,28.78000068664551,-1.4057938965059997,28.684999465942386,-0.03383068673816925
6913,2014-02-27,28.9950008392334,29.170000076293945,28.7450008392334,28.82999992370605,1772000.0,0.006072211875859601,-1.5373158122480586,-3.666680795151183,87.028325015677,63.66046525704317,-0.5137116211935933,-0.9527255709102036,-0.3209290484272742,-1.689513725567565,16.91895901410433,0.4249992370605469,0.13310404197219583,0.840500926971437,-0.2300765936966762,1.9110784476395501,0.3052121666373786,1.3757896873054953,-0.7792914846408223,77.98751946335132,4.571670981056386,0.5352887603340568,2,-0.4575004577636719,-0.9575004577636719,-0.2356257438659668,-1.220001220703125,-0.345001220703125,3,-0.044490459671994054,-1.5581568651803828,28.81999969482422,-1.4782644751463685,28.75,-1.6336614217837266,28.78000068664551,-0.044490459671994054
6914,2014-02-28,29.024999618530273,29.165000915527344,28.80500030517578,29.03499984741211,2245200.0,0.001034619018057903,1.6666478288204918,-0.06060711148101779,85.9694006640689,67.51786162785706,-0.4359200533745131,-0.9831174729204619,-0.3362414031417771,-1.6766933550927163,17.966736086499804,0.3600006103515625,0.29090740548337024,0.8387496948242195,-0.2969203417703987,1.9744197314188376,0.27091467652691037,1.4065847131215286,-0.6375179340314503,81.7609504593231,4.173709699496598,0.5678350182973091,2,-0.43249988555908203,-0.9874992370605469,-0.18999958038330078,-1.25,-0.8099994659423828,4,-0.03720930018605606,-1.5373158122480586,28.9950008392334,-1.5581568651803828,28.81999969482422,-1.4782644751463685,28.75,-0.03720930018605606
6915,2014-03-03,28.815000534057614,28.94499969482422,28.63500022888184,28.84499931335449,1637000.0,-0.007235110671236389,1.6956528950291596,2.9998092695021934,86.63246183582224,71.44276819633222,-0.12020191664429092,-0.7493167678289403,-0.11240381466592808,-1.4183545157598374,16.617163455375877,0.38999938964843395,0.4134844661922408,0.5892505645751918,-0.5773383585462604,1.7558394876966439,0.005956103014465697,1.1725450261359178,-0.28666553903566694,36.036153687538025,-44.641552723754664,0.5832944615607257,3,-0.06750011444091442,-0.8100004196166957,0.014999389648441053,-1.0400009155273402,-0.4350013732910121,0,-0.01631099121957713,1.6666478288204918,29.024999618530273,-1.5373158122480586,28.9950008392334,-1.5581568651803828,28.81999969482422,-0.01631099121957713
6916,2014-03-04,29.59000015258789,29.645000457763672,29.125,29.125,2014000.0,0.026895700300760828,-1.2365603747426106,-15.50063580874873,88.86515478132411,75.24995203290622,-0.8103228341480744,-1.408286620336959,-0.8781363618508529,-2.1365042779619188,15.921039726766834,0.8299999237060582,0.5069930283201813,1.2447502136230462,0.031852125127230124,2.457648302118862,0.6383011693751364,1.851199257870956,-0.9549999237060511,94.55442646417299,12.910345362640001,0.6064490442479088,3,-0.5799999237060547,-1.3474998474121094,-0.841249942779541,-1.8150005340576172,-1.0699996948242188,1,-0.031936454543802006,1.6956528950291596,28.815000534057614,1.6666478288204918,29.024999618530273,-1.5373158122480586,28.9950008392334,-0.031936454543802006
6917,2014-03-05,29.13999938964844,29.57999992370605,29.1200008392334,29.489999771118164,2346600.0,-0.01520786619192005,-1.3589848927231551,-0.7526887454162045,73.00380889942234,77.52463555694958,-0.28791717019335294,-0.8955122327252063,-0.4206827044037347,-1.630974717297498,15.182600782866263,0.4699993133544922,0.5813724058951628,0.7257494926452672,-0.503860458701201,1.9553594439917354,0.11094451697203311,1.3405544683185013,-0.5049991607666016,49.99990557682193,-29.471567534808926,0.6148049756732333,3,-0.12999916076660512,-0.8974990844726598,-0.5262489318847692,-1.2662496566772496,-1.2399997711181676,2,-0.010295101007006924,-1.2365603747426106,29.59000015258789,1.6956528950291596,28.815000534057614,1.6666478288204918,29.024999618530273,-0.010295101007006924
6918,2014-03-06,29.32999992370605,29.415000915527344,29.09499931335449,29.1200008392334,1769200.0,0.006520265546920534,-1.4615305613427225,-0.5999967302630462,73.75232513372588,79.16740526257247,-0.40444115956157134,-1.0225582879540092,-0.6098954986517313,-1.772000942318261,14.541016592540732,0.3200016021728551,0.6336374973073973,0.8425000190734835,-0.4233534805906203,2.1083535187375873,0.2095732692414316,1.4754267689055354,-0.4929996490478459,68.81183537885366,-8.905136908505966,0.6329267498320514,3,-0.3199996948242152,-1.0874996185302699,-0.7162494659423793,-1.4562501907348597,-1.8050003051757777,3,-0.015342678626321327,-1.3589848927231551,29.13999938964844,-1.2365603747426106,29.59000015258789,1.6956528950291596,28.815000534057614,-0.015342678626321327
6919,2014-03-07,29.38999938964844,29.559999465942386,29.274999618530273,29.489999771118164,1796600.0,0.002045668806630152,1.375000993411653,-0.4761943687556678,74.18183356672348,78.87875675747382,-0.39551191059756974,-0.9779360995887707,-0.6774203628145408,-1.787409270314214,13.815083986775957,0.2849998474121129,0.6779994298960546,0.8042494773864775,-0.4186775991747105,2.0271765539476654,0.1927859391058817,1.4157130156670732,-0.3913990783691439,74.75237521504906,-1.2519943783739222,0.6114635382805942,3,-0.2599992752075231,-1.1474990844726598,-0.7762489318847692,-1.462499618530277,-1.625,4,-0.025178624922966297,-1.4615305613427225,29.32999992370605,-1.3589848927231551,29.13999938964844,-1.2365603747426106,29.59000015258789,-0.025178624922966297
6920,2014-03-10,29.32500076293945,29.46999931335449,29.22500038146973,29.364999771118164,1416200.0,-0.0022115899305491515,-1.0416597127848124,0.39998855595190846,67.29963357935722,78.52821159065536,-0.27387601839557263,-0.8203180744326986,-0.6205351948667968,-1.6802995128219145,12.997558801748246,0.24499893188475852,0.7296225204229927,0.6537508010864208,-0.5215920450546427,1.8290936472274844,0.06607937801588903,1.2414222241569526,-0.23000144958496094,41.81835836578682,-30.30417039769401,0.5876714230705322,3,-0.18500041961669567,-1.0825004577636683,-0.7112503051757777,-1.1550006866455043,-1.2200012207031214,0,-0.03785168223266899,1.375000993411653,29.38999938964844,-1.4615305613427225,29.32999992370605,-1.3589848927231551,29.13999938964844,-0.03785168223266899
6921,2014-03-11,29.315000534057614,29.46500015258789,29.229999542236328,29.38999938964844,1003800.0,-0.0003410137637396282,1.0888907726868138,1.8750178818368335,67.58475381045616,78.25752192073081,-0.1959034559662456,-0.6943045246100006,-0.6271526145373123,-1.6261023137770714,11.515926767402178,0.2350006103515625,0.7500383809824172,0.5475005149841259,-0.49368571422719043,1.5886867441954422,0.026907400378469504,1.0680936295897823,-0.11000099182128764,45.36101934874941,-24.305910196275832,0.5205931146056579,3,-0.17500019073485973,-0.9825000762939418,-1.1762504577636683,-1.1450004577636683,-0.7550010681152273,1,-0.031894980598917155,-1.0416597127848124,29.32500076293945,1.375000993411653,29.38999938964844,-1.4615305613427225,29.32999992370605,-0.031894980598917155
6922,2014-03-12,29.309999465942386,29.354999542236328,29.01000022888184,29.1200008392334,1173800.0,-0.0001705975788544034,1.4642915531334897,-2.5333536786956694,65.92918673531996,75.91317322291336,-0.12749371516843766,-0.5991263119382388,-0.6348178010106658,-1.5835501100051665,10.51967150120821,0.34499931335448863,0.7086427075457706,0.46574945449829386,-0.4902029784428059,1.4217018874393936,-0.012226761972254252,0.943725670968842,0.3350009918212855,54.54539149251971,-11.964759895640384,0.47797621647054905,3,-0.16999912261963246,-0.9774990081787145,-1.171249389648441,-1.0699996948242223,-0.5199985504150426,2,-0.02695322492573493,1.0888907726868138,29.315000534057614,-1.0416597127848124,29.32500076293945,1.375000993411653,29.38999938964844,-0.02695322492573493
6923,2014-03-13,28.729999542236328,29.459999084472656,28.604999542236328,29.38500022888184,2270200.0,-0.019788465857189963,1.1242266929826017,-3.4473969522355836,50.819673270236756,72.007647956932,0.4592585861561389,0.04625190730296325,-0.07625802791051228,-0.9710662417468754,9.673901279226067,0.8549995422363281,0.6929472727058226,-0.15425043106079173,-1.01092265997994,0.7024217978583565,-0.5825865455203676,0.27408568339878414,0.9023009109497053,13.089006281268986,-50.05173803717253,0.428336114459575,3,0.3950004577636719,-0.39749908447265625,-0.5912494659423828,-0.48999977111816406,-0.1399993896484375,3,-0.028889660178583076,1.4642915531334897,29.309999465942386,1.0888907726868138,29.315000534057614,-1.0416597127848124,29.32500076293945,-0.028889660178583076
6924,2014-03-14,28.6200008392334,28.989999771118164,28.61000061035156,28.71999931335449,1933200.0,-0.003828705351742845,-5.333375719235466,0.15266926609377696,47.1014502769112,67.61531333927523,0.565203905089497,0.21242825612508653,0.005261055479703458,-0.830450242426636,9.039745246753137,0.3799991607666051,0.6720643072881209,-0.29299917221069194,-1.065543925936737,0.4795455815153531,-0.6792715490737145,0.09327320465233058,0.9712075775146474,1.7342544469900338,-57.476067737989744,0.38627237686302257,3,0.5049991607666016,-0.28750038146972656,-0.6112508773803711,-0.3800010681152344,-0.07999992370605469,4,-0.03825999960146942,1.1242266929826017,28.729999542236328,1.4642915531334897,29.309999465942386,1.0888907726868138,29.315000534057614,-0.03825999960146942
6925,2014-03-17,29.084999084472656,29.21500015258789,28.75,28.75,2179000.0,0.01624731766610643,-1.7761279008859232,-3.350041962310335,55.24255894282004,63.879469357219214,0.15928293800604365,-0.18112887686834966,-0.4696995853264454,-1.2648102567831785,8.584436197156634,0.5949993133544922,0.610513065480756,0.1207490921020522,-0.5416807529251209,0.7831789371292253,-0.2104658304115361,0.4519640146156405,0.4667609772949213,55.81386064832065,-3.2282512881623973,0.3312149225135866,3,0.007500648498535156,-0.7524986267089844,-1.102499008178711,-0.8449993133544922,-0.779998779296875,0,-0.045384209605456416,-5.333375719235466,28.6200008392334,1.1242266929826017,28.729999542236328,1.4642915531334897,29.309999465942386,-0.045384209605456416
6926,2014-03-18,29.21500015258789,29.3700008392334,28.94499969482422,29.03000068664551,1774200.0,0.00446969476387693,-1.394362867566072,0.5522387209911301,56.06760047721843,61.99766842141878,-0.03297341908577778,-0.2690030857490129,-0.6057787970259731,-1.3665390381871276,9.124449053807307,0.4250011444091797,0.5584791529201283,0.21525011062622212,-0.41905388740604366,0.8495541086584879,-0.10190188838991077,0.532402109642355,0.2988894883984372,71.34513882382335,12.749792033016604,0.31715199901613234,3,-0.13250064849853516,-0.8824996948242188,-1.239999771118164,-0.9750003814697266,-0.8800010681152344,1,-0.037994201764645075,-1.7761279008859232,29.084999084472656,-5.333375719235466,28.6200008392334,1.1242266929826017,28.729999542236328,-0.037994201764645075
6927,2014-03-19,29.05500030517578,29.36000061035156,28.864999771118164,29.13999938964844,1750200.0,-0.005476633461456104,-1.1290351690361382,-0.45945583701919435,50.925918839859634,59.46140105543364,0.12706341708098634,-0.06757540359927816,-0.4549699458772949,-1.175437403721439,9.837235424767332,0.4950008392333949,0.5172585554052382,0.02675027847289968,-0.5595787203801308,0.6130792773259301,-0.26641422095361733,0.3199147778994167,0.4225337318605469,52.63169635885836,-3.3656488109411384,0.29316449942651585,3,0.02749919891357422,-0.7100000381469727,-1.1112499237060547,-0.8150005340576172,-1.1100006103515625,2,-0.017036683325906465,-1.394362867566072,29.21500015258789,-1.7761279008859232,29.084999084472656,-5.333375719235466,28.6200008392334,-0.017036683325906465
6928,2014-03-20,29.21999931335449,29.22500038146973,28.88500022888184,28.940000534057614,1233200.0,0.0056788506778751024,1.3448212359578973,-3.294138766717392,52.88888763302,57.09551817391103,-0.061664817033648234,-0.19284366318715485,-0.6321066591780529,-1.3090174325743327,10.61042697961885,0.3400001525878906,0.39436156340252637,0.16024932861327912,-0.39374533987660953,0.7142439971031678,-0.11674800563166343,0.43724666285822167,0.22263334388983935,80.26296306520834,26.387530310066673,0.2769973342449436,3,-0.18249988555907848,-0.6024990081787074,-1.276248931884762,-0.9799995422363246,-0.8249988555908168,3,-0.014715893495268584,-1.1290351690361382,29.05500030517578,-1.394362867566072,29.21500015258789,-1.7761279008859232,29.084999084472656,-0.014715893495268584
6929,2014-03-21,28.875,29.57999992370605,28.75,29.57999992370605,4153000.0,-0.011806958297798875,1.3546099674533376,-2.5178678474114315,50.85469412019791,55.26830267844889,0.2264086613068983,0.17615121841053138,-0.3085010647125799,-0.9370805916864953,11.188363297443095,0.8299999237060511,0.32895031900020655,-0.19425001144409038,-0.7273072387011332,0.3388072158129525,-0.46077862507261,0.07227860218442927,-0.2700004577636719,15.06024234819923,-39.37510805138198,0.26652861362852087,3,0.2174997329711914,-0.21249961853027344,-1.023749828338623,-0.6350002288818359,-0.125,4,-0.009870124585700801,1.3448212359578973,29.21999931335449,-1.1290351690361382,29.05500030517578,-1.394362867566072,29.21500015258789,-0.009870124585700801
6930,2014-03-24,28.290000915527344,29.059999465942386,28.17499923706055,29.0049991607666,2388000.0,-0.020259708553165612,1.1454580764188775,1.0141820178939132,30.421673941793586,51.139071581930835,0.7254414060876684,0.7616064967983931,0.24947733971906771,-0.3297092915395723,11.591960296637756,0.8850002288818359,0.22526019238472372,-0.7547491073608406,-1.3807256545216333,-0.1287725602000478,-1.0677373809412352,-0.44176083378044595,1.2899990081787074,8.18516884439144,-39.4744754345478,0.31298827358039616,3,0.587498664855957,0.4849996566772461,-0.3937506675720215,-0.05000114440917969,2.0999984741210973,0,0.008837044606201605,1.3546099674533376,28.875,1.3448212359578973,29.21999931335449,-1.1290351690361382,29.05500030517578,0.008837044606201605
6931,2014-03-25,28.15999984741211,28.5,27.8799991607666,27.8799991607666,2105000.0,-0.004595300951152681,-3.428566562898073,-0.3916103130460299,33.66665352713707,47.55434566991052,0.7536280383035496,0.890812303124271,0.3553868960417361,-0.17778497766862245,12.224145115433904,0.6200008392333984,0.10273752177012341,-0.8552501678466804,-1.5864743492658349,-0.12402598642752594,-1.2208622585562594,-0.4896380771371014,1.4200000762939418,16.470621234390638,-29.616837942758554,0.3656120907095777,3,0.5699996948242188,0.6024999618530273,-0.2824993133544922,0.07999992370605469,2.2950000762939418,1,0.005149164010986196,1.1454580764188775,28.290000915527344,1.3546099674533376,28.875,1.3448212359578973,29.21999931335449,0.005149164010986196
6932,2014-03-26,27.84499931335449,28.315000534057614,27.84000015258789,28.21500015258789,1572600.0,-0.011186098571181913,-1.5000075290243704,-1.3214283281449164,26.239961230421486,44.82326655437548,0.9375585823140149,1.1900368378930573,0.6568071214357865,0.16331773775699432,12.672265663653437,0.475000381469723,-0.00025843687811644145,-1.1215006828308134,-2.0187015401258357,-0.2242998255357911,-1.5701011114783228,-0.672900254183304,1.667000579833985,0.2873081278272493,-41.152455129381714,0.448600428647511,3,0.865000724792484,0.8975009918212926,0.11000061035156605,0.3950004577636754,2.945001602172855,2,0.017597406471587362,-3.428566562898073,28.15999984741211,1.1454580764188775,28.290000915527344,1.3546099674533376,28.875,0.017597406471587362
6933,2014-03-27,27.70499992370605,28.084999084472656,27.684999465942386,27.934999465942386,3512800.0,-0.005027810849371872,-1.9629551138049939,0.6216189744673745,23.712924936069413,42.224541516504175,1.0246213048831478,1.294823656058238,0.7718092115515027,0.33070643210145434,12.905932953339622,0.3999996185302699,-0.11641294304531513,-1.1970000267028844,-2.2563910696366563,-0.13760898376911257,-1.7266955481697686,-0.6673045052360003,1.7066799850463887,1.0554328724156503,-34.67634259610541,0.5296955214668855,3,0.9274997711181676,0.9600000381469762,0.23500061035156605,0.5349998474121129,3.1650009155273473,3,0.00866268802667669,-1.5000075290243704,27.84499931335449,-3.428566562898073,28.15999984741211,1.1454580764188775,28.290000915527344,0.00866268802667669
6934,2014-03-28,27.94499969482422,28.18000030517578,27.75,27.86000061035156,2224000.0,0.00866268802667669,-1.8196713110038272,-0.3695619723682723,29.5857664274767,39.37378679257714,0.7585756845352378,1.022171721644476,0.5119869868621549,0.11929061930049656,13.066178578041256,0.4750003814697301,-0.23008748437896998,-0.9030002593994126,-2.043025203064694,0.23702468426586876,-1.4730127312320533,-0.33298778756677194,1.3285457785034183,18.909107555042358,-15.389633315467695,0.5700124718326404,3,0.6875,0.7200002670288086,4.76837158203125e-07,0.2950000762939453,2.8199996948242223,4,0.016103087058641163,-1.9629551138049939,27.70499992370605,-1.5000075290243704,27.84499931335449,-3.428566562898073,28.15999984741211,0.016103087058641163
6935,2014-03-31,28.34499931335449,28.690000534057614,28.040000915527344,28.040000915527344,3975200.0,0.014313817244533844,-3.2623149705766243,3.5882550937974926,37.13525086969101,37.27019239174076,0.2710746031267739,0.6167779213998976,0.10301302058954676,-0.25050681944923525,13.564001258056013,0.7450008392333949,-0.2552122336362572,-0.47950057983398864,-1.64155373275009,0.6825525730821127,-1.0605271562920393,0.10152599662406203,0.8014624793823266,65.6715568123586,31.418337308497286,0.5810265764580511,3,0.2875003814697301,0.3200006484985387,-0.3387489318847621,-0.10499954223632457,2.5,0,0.01428825882718221,-1.8196713110038272,27.94499969482422,-1.9629551138049939,27.70499992370605,-1.5000075290243704,27.84499931335449,0.01428825882718221
6936,2014-04-01,28.645000457763672,28.665000915527344,28.309999465942386,28.524999618530273,1931400.0,0.01058391785770274,3.4374694529545256,0.39344744132527487,41.820423802416315,36.25847072091372,-0.13218453793882645,0.25544667027671863,-0.2004048190239871,-0.5166180566566929,12.673520522356505,0.3550014495849574,-0.2531417369728004,-0.13224945068359517,-1.2387683113192942,0.9742694099521039,-0.6855088810014465,0.4210099796342561,0.3845443488295892,95.52238522707896,61.19899014912757,0.5532594303178499,4,-0.012500762939453125,0.01999950408935547,-0.6050000190734863,-0.4050006866455078,2.119998931884769,1,0.060918097538791294,-3.2623149705766243,28.34499931335449,-1.8196713110038272,27.94499969482422,-1.9629551138049939,27.70499992370605,0.060918097538791294
6937,2014-04-02,28.84000015258789,28.899999618530273,28.57500076293945,28.665000915527344,2854600.0,0.006807460000279653,1.2033957482025792,1.4583167766033538,51.49457493554916,36.1035470878614,-0.40330062028245095,0.03880917870592526,-0.3945302583270305,-0.6787247620961097,11.91989456211306,0.32499885559082387,-0.31425091079900014,0.07775020599365234,-1.0161250276685827,1.1716254396558874,-0.4691874108374634,0.6246878228247681,0.08198102675330077,95.06177297059699,55.65428697572234,0.5469376168311167,4,-0.20750045776367188,-0.17500019073486328,-0.6637496948242188,-0.6000003814697266,1.6599998474121094,2,0.055998604804904595,3.4374694529545256,28.645000457763672,-3.2623149705766243,28.34499931335449,-1.8196713110038272,27.94499969482422,0.055998604804904595
6938,2014-04-03,28.8799991607666,28.98500061035156,28.854999542236328,28.90999984741211,2884000.0,0.0013869281541984968,-2.2500298023507206,-0.171433242506812,53.60108798221356,36.4087019614187,-0.5549606115019969,-0.03861092729086124,-0.4536432810364346,-0.6794761732540593,11.255603417390248,0.14500045776366832,-0.3938916533616954,0.14024925231933594,-0.9225250896236403,1.2030235942623122,-0.3911379186521522,0.6716364232908241,-1.1949996948242152,91.49786253505839,45.37002058335487,0.5313871709714875,4,-0.5074996948242152,-0.21499919891357422,-0.681248664855957,-0.6399993896484375,1.9200000762939489,3,0.06613579675429748,1.2033957482025792,28.84000015258789,3.4374694529545256,28.645000457763672,-3.2623149705766243,28.34499931335449,0.06613579675429748
6939,2014-04-04,28.649999618530273,29.149999618530273,28.61000061035156,29.03499984741211,4010400.0,-0.007963973300552651,-1.322585143954072,12.833047237586623,43.555559825507174,37.868022615164655,-0.40256813856732876,0.1403004378080368,-0.23550833276649996,-0.41819357472336804,10.069886295669848,0.5399990081787145,-0.45278664021670423,-0.052750301361083274,-1.0707902062416146,0.965289603519448,-0.5617702538013489,0.4562696510791824,-0.9390001296997035,54.95490232129755,9.63702741547366,0.5090199524402663,4,-0.2325000762939453,0.015000343322753906,-0.3624992370605469,-0.4099998474121094,1.985000610351566,4,0.07748695463392852,-2.2500298023507206,28.8799991607666,1.2033957482025792,28.84000015258789,3.4374694529545256,28.645000457763672,0.07748695463392852
6940,2014-04-07,28.21500015258789,28.665000915527344,28.024999618530273,28.4950008392334,5197200.0,-0.01518322763470592,1.0645175183582058,0.7272740784043675,36.413030520717044,38.17317561445132,0.023103199694990195,0.5142431626822841,0.20408775733031348,0.046835089456990886,9.084280567158864,0.6400012969970703,-0.5508516277270061,-0.43224973678588796,-1.4282441971113116,0.5637447235395356,-0.9302469669486015,0.06574749337682562,-0.44644065856933324,16.888936360677086,-24.098295013396942,0.4979972301627121,4,0.2024993896484375,0.4499998092651367,0.09999990463256836,0.024999618530273438,2.030000686645508,0,0.09037743126953912,-1.322585143954072,28.649999618530273,-2.2500298023507206,28.8799991607666,1.2033957482025792,28.84000015258789,0.09037743126953912
6941,2014-04-08,28.3799991607666,28.51499938964844,28.17499923706055,28.2450008392334,2345200.0,0.0058479180324788604,-1.4727146622278346,-0.48213568027465753,40.84122196750619,39.79553791857184,-0.12002946470872189,0.29049863553441213,0.05375692890418904,-0.08786834374419072,8.045411480373547,0.3400001525878906,-0.6190335207997677,-0.22050065994262624,-1.1712725606198369,0.7302712407345844,-0.6958866102812316,0.25488529039597907,-0.5561820617675757,31.55551486545139,-7.630001422602756,0.475385950338606,4,0.03750038146972656,0.2850008010864258,-0.0037488937377929688,-0.1399993896484375,1.465000152587887,1,0.08685694945317612,1.0645175183582058,28.21500015258789,-1.322585143954072,28.649999618530273,-2.2500298023507206,28.8799991607666,0.08685694945317612
6942,2014-04-09,28.520000457763672,28.559999465942386,28.22500038146973,28.375,1918400.0,0.004933097291652144,1.977789834186607,1.0740908191811014,40.437168721757864,41.65378722809278,-0.17233549347307786,0.09304866105598109,-0.08383157595767443,-0.20267960710187083,7.58533350555023,0.33499908447265625,-0.5576952833546827,-0.040999412536621094,-0.9313842746827206,0.8493854496094784,-0.4861918436096708,0.40419301853642864,-0.6431360579833978,44.00007459852431,9.597052370448509,0.4451924310730489,4,-0.07000064849853516,0.11249923706054688,0.10624980926513672,-0.2775001525878906,1.2199993133544922,2,0.07871665132717909,-1.4727146622278346,28.3799991607666,1.0645175183582058,28.21500015258789,-1.322585143954072,28.649999618530273,0.07871665132717909
6943,2014-04-10,27.899999618530273,28.59000015258789,27.899999618530273,28.46999931335449,2151200.0,-0.021739159511991568,-1.4210558016891757,-3.931019967904003,37.61117517412134,42.54549931105329,0.5344366697078904,0.6826811660164935,0.5406151406312816,0.43912182938942124,8.399521450747043,0.6900005340576172,-0.5191728202578432,-0.6195002555847182,-1.553044172525091,0.31404366135565454,-1.0862722140549046,-0.15272829711453184,1.25,0.0,-35.327528476988846,0.4667719584701866,4,0.625,0.7325000762939453,0.7262506484985352,0.3425006866455078,2.04000091552734,3,0.09318997910461935,1.977789834186607,28.520000457763672,-1.4727146622278346,28.3799991607666,1.0645175183582058,28.21500015258789,0.09318997910461935
6944,2014-04-11,27.524999618530273,27.95499992370605,27.459999084472656,27.65500068664551,2497600.0,-0.013440860398827303,-2.8076674785057976,0.22807217143393305,39.731527266377995,42.83397446624073,0.9427327637416489,1.0239380815832213,0.9066073469894036,0.8283347093674784,9.516233767717628,0.4950008392333949,-0.43172469905255895,-0.9397501945495605,-1.9717257240196382,0.0922253349205171,-1.4557379592846011,-0.42376242981451995,1.6000000000000014,5.394226994719581,-31.98828647171812,0.5159877647350395,4,0.7799997329711914,0.994999885559082,1.1012506484985352,0.7175006866455078,2.0900001525878906,4,0.11898273075090238,-1.4210558016891757,27.899999618530273,1.977789834186607,28.520000457763672,-1.4727146622278346,28.3799991607666,0.11898273075090238
6945,2014-04-14,27.76499938964844,27.895000457763672,27.45499992370605,27.69499969482422,1904600.0,0.008719337854471654,1.6666551070421447,-0.5384547668652375,44.850057991369994,43.17060048723558,0.6837069971416625,0.7167235813281856,0.671969713169215,0.6005749353977592,10.15395003497459,0.44000053405762074,-0.309291334524481,-0.633750438690182,-1.6675421952305278,0.40004131785016384,-1.150646316960355,-0.11685456042000908,1.2934002075195288,27.31272276903327,-12.189760706965089,0.5168958782701735,4,0.537500381469723,0.7525005340576101,0.9212508201599086,0.4775009155273402,1.8850002288818324,0,0.10336758157118542,-2.8076674785057976,27.524999618530273,-1.4210558016891757,27.899999618530273,1.977789834186607,28.520000457763672,0.10336758157118542
6946,2014-04-15,28.104999542236328,28.165000915527344,27.665000915527344,27.85000038146973,1828400.0,0.012245638756060995,1.6666531033675975,3.642861035422108,53.36787974409899,43.37874546596335,0.2894958798918488,0.30493536821311196,0.36798933302648607,0.2767124191768353,10.23290850911973,0.5,-0.2083604191274695,-0.2382502555847168,-1.2045089331087908,0.7280084219393572,-0.7213795943467538,0.2448790831773202,0.8571960745239267,57.26867730860572,12.276746066011597,0.48312933876203673,4,0.19750022888183594,0.412500381469723,0.5862507820129395,0.13750076293945312,1.5400009155273438,1,0.07614308243560242,1.6666551070421447,27.76499938964844,-2.8076674785057976,27.524999618530273,-1.4210558016891757,27.899999618530273,0.07614308243560242
6947,2014-04-16,28.559999465942386,28.6200008392334,28.21999931335449,28.3700008392334,2064600.0,0.016189287710974165,1.580643573494147,0.7450951059517196,60.23951734705352,44.116348728723345,-0.2340074072794529,-0.19926670829115523,-0.06301424828728486,-0.15638631934473324,10.180313434544686,0.5150012969970703,-0.14697080329029788,0.24149971008301208,-0.6719098128582637,1.1549092330242878,-0.21520505138762402,0.6982044715536482,0.3117644092346161,94.84967157610757,42.470078635372616,0.4567047614706372,4,-0.2574996948242223,-0.04249954223633523,0.17625093460082653,-0.3174991607666051,1.3550014495849574,2,0.044992992697512335,1.6666531033675975,28.104999542236328,1.6666551070421447,27.76499938964844,-2.8076674785057976,27.524999618530273,0.044992992697512335
6948,2014-04-17,28.790000915527344,28.96500015258789,28.334999084472656,28.489999771118164,2325800.0,0.008053272194883387,-1.0655687471272635,1.5789648041439663,60.14407004753488,45.95951653117087,-0.5343055902872678,-0.4881626448315899,-0.2692369329012365,-0.36963299506027525,10.127100236357359,0.6300010681152344,-0.11958481213534355,0.4930010795593276,-0.34847287840112173,1.334475037519777,0.0722641005791047,0.9137380585395505,-1.3350009918212926,88.41064830896521,30.483751890197993,0.4207369789802243,4,-0.5800008773803711,-0.2725009918212926,-0.05375051498413086,-0.5475006103515625,1.3049983978271449,3,0.03299752780064891,1.580643573494147,28.559999465942386,1.6666531033675975,28.104999542236328,1.6666551070421447,27.76499938964844,0.03299752780064891
6949,2014-04-21,28.59000015258789,28.8700008392334,28.5,28.834999084472656,1617400.0,-0.006946882826654788,1.349193470257702,-0.8166599909719175,53.0895423953112,47.81246229501467,-0.38410336050091587,-0.32739376064911596,-0.03310646220706559,-0.15438927652723677,9.2675356179527,0.37000083923339844,-0.16159691482137006,0.3072503089904792,-0.5020477955308706,1.116548413511829,-0.09739874327019749,0.7118993612511559,-1.1048002243042028,75.16556667824555,17.465737801175756,0.40464905226067516,4,-0.38000011444091797,-0.07250022888183949,0.1387500762939453,-0.3474998474121094,1.3549995422363281,0,0.04721932054091038,-1.0655687471272635,28.790000915527344,1.580643573494147,28.559999465942386,1.6666531033675975,28.104999542236328,0.04721932054091038
6950,2014-04-22,28.540000915527344,28.70499992370605,28.399999618530273,28.5,1741600.0,-0.0017488365440256892,-1.5416514344750558,-0.16326975476839237,48.586816447864955,48.673083903943414,-0.31643065711387663,-0.27163152687617753,0.04706118118664193,-0.08684808488511919,9.791930858570124,0.3050003051757777,-0.22220309227558488,0.24475107192993306,-0.5727002677296937,1.0622024115895599,-0.16397459789988034,0.6534767417597465,-1.0252049827575718,67.30773180901853,13.7976749221924,0.40872566982981395,4,-0.3300008773803711,-0.022500991821292615,0.1887493133544922,-0.2975006103515625,1.6049995422363281,1,0.03766639176966402,1.349193470257702,28.59000015258789,-1.0655687471272635,28.790000915527344,1.580643573494147,28.559999465942386,0.03766639176966402
6951,2014-04-23,28.30500030517578,28.59000015258789,28.26499938964844,28.47500038146973,2401800.0,-0.008234078584899773,-1.5999862671946623,-4.249904634751186,42.87616917136266,48.9440839538995,-0.10413872294715532,-0.026573288725586508,0.3173750219780196,0.16147228556606308,9.761082900878865,0.3250007629394496,-0.23267251267511213,0.002500438690184126,-0.8124684717628874,0.8174693491432556,-0.40498401653634986,0.4099848939167181,-0.7612002880096469,11.409516250848489,-35.32251855739707,0.4074844552265357,4,-0.0950002670288086,0.21249961853026988,0.4074997901916504,-0.0625,1.75,2,0.0475180815705043,-1.5416514344750558,28.540000915527344,1.349193470257702,28.59000015258789,-1.0655687471272635,28.790000915527344,0.0475180815705043
6952,2014-04-24,28.334999084472656,28.645000457763672,28.2549991607666,28.54999923706055,2462400.0,0.0010598402746313518,-1.0800069173177083,1.2647062123439006,42.723632120660525,49.51213472573719,-0.18231171426029746,-0.018951978622652632,0.3113545368692243,0.14314696545109484,9.603681196121428,0.3900012969970703,-0.17505076286015253,0.007999229431153054,-0.7780063280748202,0.7940047869371263,-0.38500354932183356,0.40100200818413967,-0.7627750645980882,11.26757914814168,-28.57079461903568,0.39300277875298656,4,-0.1249990463256836,0.18250083923339488,0.3725008964538574,-0.092498779296875,1.8800010681152344,3,0.04623262451449617,-1.5999862671946623,28.30500030517578,-1.5416514344750558,28.540000915527344,1.349193470257702,28.59000015258789,0.04623262451449617
6953,2014-04-25,27.94499969482422,28.34499931335449,27.934999465942386,28.309999465942386,2644200.0,-0.013763875145566984,-1.1298680710028708,1.69767214918116,40.97311395978694,49.650088802782626,0.2399785270017567,0.4110228469745394,0.7162978743004409,0.5461034375313361,9.348811315005985,0.40999984741210227,-0.1584962227386164,-0.3940001487731948,-1.146642191511443,0.3586418939650535,-0.7703211701423172,-0.017679127404072403,-0.34492015229538353,1.0695416250174736,-35.33418097768528,0.3763210213691239,4,0.2650003433227539,0.5725002288818324,0.7687501907348633,0.2975006103515625,2.5300006866455114,4,0.07049566084153502,-1.0800069173177083,28.334999084472656,-1.5999862671946623,28.30500030517578,-1.5416514344750558,28.540000915527344,0.07049566084153502
6954,2014-04-28,28.395000457763672,28.545000076293945,27.90500068664551,28.024999618530273,7059200.0,0.016103087058641163,-1.0983631161765524,-1.013701565071973,52.2959210980873,50.47740692575122,-0.08228790292174537,-0.003727533022399143,0.2830708656082379,0.10737714616037053,9.169334014305827,0.639999389648434,-0.1411602543301349,0.03350057601928569,-0.6961002706710033,0.7631014227095747,-0.3312998473258588,0.3983009993644302,-0.7676225030336568,61.250029802350916,21.45341340702341,0.36480042334514456,4,-0.07999992370605469,0.12249946594237926,0.43249940872192383,-0.15250015258789062,1.9949989318847692,0,0.05986965410053413,-1.1298680710028708,27.94499969482422,-1.0800069173177083,28.334999084472656,-1.5999862671946623,28.30500030517578,0.05986965410053413
6955,2014-04-29,28.75,28.815000534057614,28.479999542236328,28.584999084472656,3398600.0,0.01250218476891285,1.27117789300819,0.4459474088469846,54.50122399730837,50.60333406499671,-0.316114231420876,-0.3444920139976233,-0.051167507347969376,-0.23057654427204,9.367930489434144,0.42000007629394176,-0.04883275675816279,0.36825008392333913,-0.38162238578157925,1.1181225536282575,-0.0066861509291200605,0.7431863187757983,-1.0958696013128275,92.85708297177577,49.86921179934159,0.3749362348524597,4,-0.3149995803833008,-0.44750022888183594,0.12750005722045898,-0.5074996948242188,1.7849998474121094,1,0.04156520677649467,-1.0983631161765524,28.395000457763672,-1.1298680710028708,27.94499969482422,-1.0800069173177083,28.334999084472656,0.04156520677649467
6956,2014-04-30,30.38999938964844,30.40500068664551,28.5,29.040000915527344,7954600.0,0.05704345703125013,1.760868423453174,8.181763536320362,66.6666553336398,51.317460507950734,-1.7856838263009145,-1.946874758323542,-1.6652666062378252,-1.8398686520361167,10.389976506820052,1.9050006866455114,0.110048663556789,1.9209995269775426,0.7527817696367265,3.0892172843183587,1.3368906483071328,2.5051084056479525,-2.7096515958832548,99.39994812011719,54.20450009183017,0.5841088786704082,4,-1.2349987030029297,-1.4599990844726598,-1.5637493133544957,-2.14749908447266,0.21000099182128906,2,-0.008061827469737382,1.27117789300819,28.75,-1.0983631161765524,28.395000457763672,-1.1298680710028708,27.94499969482422,-0.008061827469737382
6957,2014-05-01,30.45499992370605,30.524999618530273,30.07999992370605,30.395000457763672,4242000.0,0.0021388790840104477,3.4500224114747104,0.04444409908051289,75.27200940581281,52.9983426588705,-1.7361888358648514,-1.9865303823206908,-1.702432818073266,-1.8701589922151562,11.020498073627936,0.4449996948242223,0.24566268332928942,1.9052500724792445,0.44283503491345755,3.3676651100450314,1.1740425536963492,2.6364575912621397,-2.6656660142256534,97.32825483352903,44.49849419119812,0.7312075187828943,5,-1.2399997711181605,-1.465000152587887,-1.7087502479553187,-2.21249961853027,0.1650009155273473,3,-0.013134119833601132,1.760868423453174,30.38999938964844,1.27117789300819,28.75,-1.0983631161765524,28.395000457763672,-0.013134119833601132
6958,2014-05-02,30.790000915527344,30.8700008392334,30.420000076293945,30.645000457763672,3086000.0,0.010999868417682412,1.950821722490432,2.4166958069747433,82.55234748346047,56.27198766866486,-1.9642129697851871,-2.288431083926728,-2.008517830409165,-2.1796457575606993,11.6373881486594,0.4500007629394531,0.3373885826998979,2.1447509765624986,0.37447718480586545,3.9150247683191317,1.2596140806841802,3.029887872440817,-2.8365270635039543,97.30185768671107,36.882589817378644,0.885136895878317,5,-1.4025001525878906,-1.6275005340576172,-2.063750743865967,-2.5475006103515625,-0.37000083923339844,4,-0.018674918669764673,3.4500224114747104,30.45499992370605,1.760868423453174,30.38999938964844,1.27117789300819,28.75,-0.018674918669764673
6959,2014-05-05,30.8700008392334,30.875,30.35000038146973,30.584999084472656,2370600.0,0.0025982436286875465,2.559318527139277,1.9655231380389888,81.9773483265427,59.98204676629573,-1.885012249043001,-2.3121306368187007,-2.061138564038057,-2.233247558529161,12.849073944653169,0.5249996185302699,0.3706453040906297,2.113750839233397,0.08298987725772378,4.14451180120907,1.0983703582455604,3.1291313202212336,-2.683204828233208,99.7912668137329,33.730818832340546,1.0153804809878362,5,-1.4800004959106445,-1.705000877380371,-2.2212510108947754,-2.627500534057617,-0.6450004577636683,0,-0.012795608909140443,1.950821722490432,30.790000915527344,3.4500224114747104,30.45499992370605,1.760868423453174,30.38999938964844,-0.012795608909140443
6960,2014-05-06,30.76499938964844,30.8700008392334,30.604999542236328,30.85000038146973,1914200.0,-0.0034014074094713687,3.239956055358283,-0.2982472577849461,78.78786002216162,63.97223463860672,-1.5993972404078605,-2.114717091564028,-1.9324761926626728,-2.1022304615019713,13.79914706974111,0.2650012969970703,0.392092622427505,1.8812494277954137,-0.3195136365165858,4.082012492107413,0.780867895639414,2.9816309599514135,-2.3093829797482712,95.36839535361857,27.031106134263908,1.1003815321560002,5,-1.3749990463256871,-1.5999994277954137,-2.116249561309818,-2.52249908447266,-0.9949989318847692,1,-0.012189176253524558,2.559318527139277,30.8700008392334,1.950821722490432,30.790000915527344,3.4500224114747104,30.45499992370605,-0.012189176253524558
6961,2014-05-07,30.84499931335449,30.88500022888184,30.48500061035156,30.7549991607666,2586600.0,0.002600355120857323,3.7058229552338147,-1.0588129698193232,76.91399727894091,67.77116410063786,-1.4317744584454637,-2.108690346496509,-1.9864305917549352,-2.1525315121348036,14.701992582446588,0.39999961853028054,0.4763828351700141,1.8379993438720668,-0.514820852870411,4.1908195406145445,0.6615892455008279,3.0144094422433056,-2.147444544444337,95.03094405428631,28.806070221547998,1.176410098371238,5,-1.4499988555908132,-1.6749992370605433,-2.1962494850158656,-2.6024990081787074,-0.8899993896484375,2,-0.010050234165774885,3.239956055358283,30.76499938964844,2.559318527139277,30.8700008392334,1.950821722490432,30.790000915527344,-0.010050234165774885
6962,2014-05-08,30.76499938964844,31.13500022888184,30.604999542236328,30.7549991607666,2176200.0,-0.00259361081170173,-2.4193651594484904,0.11111346585856122,74.11474829526415,71.4535679156909,-1.0849206592165466,-1.951954864473283,-1.8830343918809014,-2.0493433596377137,15.863837188177088,0.5300006866455114,0.596477120506492,1.6457494735717795,-0.8207104271181223,4.112209374261681,0.41251952322682683,2.878979423916732,-1.8049511655416879,52.86612596764553,-10.116487983450526,1.2332299503449513,5,-1.2449989318847656,-1.4699993133544957,-2.116249561309818,-2.52249908447266,-1.0049991607666016,3,-0.005363205312925445,3.7058229552338147,30.84499931335449,3.239956055358283,30.76499938964844,2.559318527139277,30.8700008392334,-0.005363205312925445
6963,2014-05-09,30.5,30.854999542236328,30.40999984741211,30.7549991607666,3420000.0,-0.008613664713336688,-1.0459781202727292,-25.49933244324862,72.95672977728961,73.74921332449117,-0.46866567126259895,-1.5622817020788133,-1.6028773346787304,-1.7619024100189407,16.2929098710675,0.44499969482421875,0.7699156317737454,1.2507500648498535,-1.2192026517286294,3.7207027814283364,0.015773706560612055,2.485726423139095,-1.2354584952247336,19.108235374155818,-40.584571334962504,1.2349763582892421,5,-0.692500114440918,-1.2049999237060547,-1.851250171661377,-2.2574996948242188,-0.6650009155273438,4,0.003934453745357391,-2.4193651594484904,30.76499938964844,3.7058229552338147,30.84499931335449,3.239956055358283,30.76499938964844,0.003934453745357391
6964,2014-05-12,30.79999923706055,30.8700008392334,30.5,30.540000915527344,3412600.0,0.009836040559362269,-1.1764745481268724,-1.0196046165468788,75.62356462279054,76.09614006065584,-0.4376645643195225,-1.6910469337490177,-1.884887466850909,-2.0436351309444056,16.01111917662406,0.37000083923339844,0.9677303344838712,1.3869993209838896,-1.0354252418772738,3.809423883845053,0.1757870395533061,2.598211602414473,-1.2735935109103629,53.79299095785706,-4.732653955735863,1.211212281430582,5,-0.9824991226196325,-1.5049991607666051,-2.2812495231628453,-2.557498931884769,-0.7099990844726598,0,-0.012337635395437418,-1.0459781202727292,30.5,-2.4193651594484904,30.76499938964844,3.7058229552338147,30.84499931335449,-0.012337635395437418
6965,2014-05-13,30.63500022888184,30.834999084472656,30.625,30.834999084472656,1830000.0,-0.005357110787852615,1.1000028610393202,-0.7692313335387173,76.84332794675605,77.22688146211321,0.025525322795541427,-1.3702644301472269,-1.69667582638505,-1.8605049524219375,15.706189883813071,0.20999908447265625,1.2236814923590096,1.0785002708435094,-1.2718279217648352,3.428828463451854,-0.09666382546066288,2.2536643671476817,-0.8833912723492219,31.034519045852978,-32.06917299439357,1.1751640963041732,5,-0.027500152587894178,-1.3400001525878942,-2.0937504768371618,-2.3924999237060582,-0.5349998474121094,1,-0.013383379936311335,-1.1764745481268724,30.79999923706055,-1.0459781202727292,30.5,-2.4193651594484904,30.76499938964844,-0.013383379936311335
6966,2014-05-14,30.2450008392334,30.665000915527344,30.190000534057614,30.60000038146973,1812200.0,-0.012730516949066684,-1.0430117230120353,1.77500786785818,70.31917255137975,76.67656625606509,0.43895440971447997,-0.8555876468292816,-1.312501413792134,-1.4613240274558166,15.716371741213736,0.4750003814697301,1.4048505705919716,0.5815008163452156,-1.683909667680343,2.846911300370774,-0.5512044256675637,1.7142060583579948,-0.29971710457189005,5.820139993380115,-61.203287675632644,1.1327052420127797,5,0.4174995422363281,-0.9500007629394531,-1.7037510871887207,-2.002500534057617,-0.0400009155273473,2,-0.015705087395916473,1.1000028610393202,30.63500022888184,-1.1764745481268724,30.79999923706055,-1.0459781202727292,30.5,-0.015705087395916473
6967,2014-05-15,29.84499931335449,30.399999618530273,29.72500038146973,30.399999618530273,2002200.0,-0.013225376583889337,1.4324283455907494,1.5633831572839265,70.16984308314943,75.3007324338083,0.8306828958522807,-0.3735323426210506,-0.9085859269655039,-1.0527770218953059,16.421425669269112,0.6749992370605433,1.5564864697021719,0.11724929809570028,-2.088488168901584,2.3229867650929847,-0.985619435402942,1.2201180315943425,1.2900009155273509,10.480251869866647,-62.20552926849014,1.1028687334986425,5,0.5850009918212962,-0.5499992370605433,-1.303749561309811,-1.6024990081787074,0.31000137329102273,3,0.0036857300345904953,-1.0430117230120353,30.2450008392334,1.1000028610393202,30.63500022888184,-1.1764745481268724,30.79999923706055,0.0036857300345904953
6968,2014-05-16,29.739999771118164,29.920000076293945,29.46500015258789,29.920000076293945,7829600.0,-0.0035181619920272578,4.055546136565931,0.32432469585538315,65.40663669966186,73.45954225304376,0.8616926586010933,-0.20418052406719767,-0.8069370524656492,-0.9442266244016935,16.99053563304894,0.4549999237060547,1.4967815943820142,-0.035250186920166016,-2.1964253650138588,2.1259249911735267,-1.1158377759670124,1.0453374021266804,1.3668004608154334,19.57291702019345,-52.30561681450356,1.0805875890468462,5,0.5600004196166992,-0.44499969482421875,-1.1987500190734863,-1.4974994659423828,0.23999977111816406,4,0.0006725103536515675,1.4324283455907494,29.84499931335449,-1.0430117230120353,30.2450008392334,1.1000028610393202,30.63500022888184,0.0006725103536515675
6969,2014-05-19,29.940000534057614,30.024999618530273,29.670000076293945,29.690000534057614,1300600.0,0.006724975268280975,-1.4482649759280808,-1.3888865341414827,64.13301964024966,71.83122665505356,0.5765260192681296,-0.3139535104626354,-1.0099677983616253,-1.143948270571471,17.655257849817257,0.3549995422363281,1.3907583918859245,0.09725055694579865,-1.9911596575434558,2.185660771435053,-0.9469545502988268,1.141455664190424,1.101127694702157,34.67158772279076,-33.12593952429948,1.044205107244627,5,0.35999965667724965,-0.6450004577636683,-1.3612508773803675,-1.6975002288818324,0.3649997711181676,0,-0.0035070623818297397,4.055546136565931,29.739999771118164,1.4324283455907494,29.84499931335449,-1.0430117230120353,30.2450008392334,-0.0035070623818297397
6970,2014-05-20,29.614999771118164,30.0,29.59499931335449,29.940000534057614,1651600.0,-0.010855068708824911,-1.2191716396851868,-1.3000030517577983,36.61487071876335,67.35354592614493,0.8060042712863655,0.10088525298250062,-0.6897406067245058,-0.8203957456535633,18.518023319942394,0.40500068664551137,1.1996983286814604,-0.28150014877319407,-2.282229264597799,1.7192289670514107,-1.2818647066854965,0.7188644091391083,1.3630833345947302,12.499960263595414,-49.18092017182512,1.0003645579123017,5,0.6850004196166992,-0.31999969482421875,-1.202500343322754,-1.3724994659423828,0.6949996948242223,1,0.016039182344784964,-1.4482649759280808,29.940000534057614,4.055546136565931,29.739999771118164,1.4324283455907494,29.84499931335449,0.016039182344784964
6971,2014-05-21,29.649999618530273,29.790000915527344,29.60000038146973,29.68000030517578,1503800.0,0.0011818283870541624,-1.923104009859694,0.09230958836578854,35.951137285082226,63.11314470279139,0.6522594575388823,0.1811010067836314,-0.7288833582638574,-0.860726651459359,19.4019960770191,0.19000053405761363,1.0012717939362474,-0.3137502670288086,-2.1747797468767445,1.5472792128191273,-1.2442650069527765,0.6167644728951593,1.2675601690576208,19.786050439710408,-35.84131312953157,0.9305147399239674,5,0.5175008773803711,-0.2499990463256836,-1.239999771118164,-1.4074993133544922,0.5400009155273402,2,0.015177091694066114,-1.2191716396851868,29.614999771118164,-1.4482649759280808,29.940000534057614,4.055546136565931,29.739999771118164,0.015177091694066114
6972,2014-05-22,29.645000457763672,29.739999771118164,29.3799991607666,29.60000038146973,1845600.0,-0.0001686057615823966,2.063851891532137,-1.4999682115835804,27.416163181773598,58.05308174773405,0.5382857778976025,0.3049069710805625,-0.7280093859785239,-0.8589861721880325,20.529308611190007,0.3600006103515625,0.8260421344607458,-0.38424949645996165,-2.089613343353129,1.3211143504332057,-1.2369314199065435,0.46843242698662024,1.2144569444242208,41.085443243850655,-8.887427381883732,0.8526819234465828,5,0.4799995422363281,-0.12499999999999645,-1.2350006103515625,-1.4025001525878906,0.5149993896484375,3,0.018890182401590128,-1.923104009859694,29.649999618530273,-1.2191716396851868,29.614999771118164,-1.4482649759280808,29.940000534057614,0.018890182401590128
6973,2014-05-23,29.915000915527344,29.95000076293945,29.625,29.774999618530273,1382600.0,0.009107790642417068,2.09523074268179,3.1111346585854194,32.477068073088105,53.25902657554489,0.19732763289576383,0.20033248867531483,-0.9803846639868645,-1.131586552787489,20.976396586689383,0.3250007629394496,0.663126473956936,-0.21274909973144673,-1.6111821512074087,1.1856839517445152,-0.9119656254694277,0.48646742600653425,0.8556889921752706,82.94594962237481,37.65237078581927,0.6992165257379819,5,0.19249820709228516,-0.3950004577636683,-1.5050010681152344,-1.5825004577636719,0.6899986267089844,4,0.00802272317476671,2.063851891532137,29.645000457763672,-1.923104009859694,29.649999618530273,-1.2191716396851868,29.614999771118164,0.00802272317476671
6974,2014-05-27,30.09499931335449,30.209999084472656,29.86000061035156,29.86000061035156,1289600.0,0.006016994561872657,-1.9787268580519266,1.6785466138063514,38.03570151327804,48.94706808293622,-0.10414359406561857,0.16255831727739078,-1.1367567624155583,-1.3157991501808972,22.07084658638686,0.3499984741210973,0.5190598047622537,-0.11775064468384144,-1.2549978308369134,1.0194965414692305,-0.6863742377603756,0.45087294839269276,0.5922491495319662,86.14460461578369,45.23598328532478,0.5686235930765355,5,-0.07249927520751598,-0.5749988555908132,-1.731249332427975,-1.7624988555908168,0.2550010681152415,1,-0.0038212252447911155,2.09523074268179,29.915000915527344,2.063851891532137,29.645000457763672,-1.923104009859694,29.649999618530273,-0.0038212252447911155
6975,2014-05-28,29.94499969482422,30.13500022888184,29.899999618530273,30.07500076293945,1584800.0,-0.004984204085484389,-1.1363573311139177,-0.5531990877141569,34.32054788147843,44.947220897391624,-0.06963661119112174,0.428651813862718,-0.9793773067880664,-1.164142729042311,23.148746218335546,0.23500061035156605,0.3860633547949881,-0.32750024795532084,-1.2456189848746106,0.590618488963969,-0.7865596164149657,0.13155912050432406,0.6638138099350464,68.07235975815736,32.60493650834103,0.4590593684596457,5,-0.05500030517578125,-0.4249992370605433,-1.581249713897705,-1.6124992370605469,0.595001220703125,2,0.012022060912352694,-1.9787268580519266,30.09499931335449,2.09523074268179,29.915000915527344,2.063851891532137,29.645000457763672,0.012022060912352694
6976,2014-05-29,30.145000457763672,30.184999465942386,29.93000030517578,29.98500061035156,1016400.0,0.006678936883543152,1.1250119210350304,-1.2307579447754358,39.632117477449825,41.554140274536124,-0.3188440319482133,0.2206690598784533,-1.173713014213508,-1.3600295038269223,21.99037781837739,0.2549991607666051,0.20336902691268577,-0.11524953842162944,-1.033305074693164,0.8028059978499051,-0.574277306557395,0.3437782297141361,0.3900841863560345,92.1688394357005,56.46904449477572,0.45902776813576707,5,-0.35000133514404297,-0.6249999999999964,-1.7812504768371582,-1.8125,0.27499961853027344,3,0.005473511549946686,-1.1363573311139177,29.94499969482422,-1.9787268580519266,30.09499931335449,2.09523074268179,29.915000915527344,0.005473511549946686
6977,2014-05-30,30.05500030517578,30.31999969482422,29.92499923706055,30.25,1429800.0,-0.0029855747626871265,1.3582181329567757,-1.2187492549412027,42.095916306991796,38.964060230906114,-0.21894720364025844,0.29425220808229113,-1.0738187521185267,-1.2669557913295115,20.733637268338477,0.3950004577636683,0.01429242232745409,-0.1852497100830064,-1.1028694298641462,0.7323700096981334,-0.644059569973578,0.27356014980756527,0.41077920994273853,61.870574674790056,23.077667105713033,0.4588098598905699,5,-0.2050008773803711,-0.5349998474121058,-1.6912503242492676,-1.7224998474121094,0.375,4,0.0044917726671453995,1.1250119210350304,30.145000457763672,-1.1363573311139177,29.94499969482422,-1.9787268580519266,30.09499931335449,0.0044917726671453995
6978,2014-06-02,30.21500015258789,30.2549991607666,29.92499923706055,30.045000076293945,1077800.0,0.005323568317667116,1.6400195313989843,-0.8717966274110881,39.06543455474973,36.17877299918389,-0.34026496382553617,0.09377385637915125,-1.227180507719929,-1.425235728011529,19.05457393603935,0.32999992370605113,-0.12546374061333765,0.003500175476073508,-0.876870975020065,0.883871325972212,-0.4366853997719957,0.44368575072414274,0.18563254126951279,77.17396712719571,38.61460720964726,0.44018557524806945,6,-0.36500072479248047,-0.6949996948242152,-1.851250171661377,-1.8824996948242188,0.2649993896484375,0,-0.0018202980274044656,1.3582181329567757,30.05500030517578,1.1250119210350304,30.145000457763672,-1.1363573311139177,29.94499969482422,-0.0018202980274044656
6979,2014-06-03,30.47500038146973,30.5049991607666,30.05500030517578,30.145000457763672,2212600.0,0.008605005049439729,1.3077013366198629,1.9411751506243968,47.111916588972626,37.34511142920715,-0.5770808662162246,-0.20800040172484202,-1.4662624956990769,-1.6844615852036142,17.609950827161448,0.4499988555908203,-0.23338883035695446,0.2832504272460987,-0.551458634210988,1.1179594887031854,-0.1341041034824464,0.7006049579746438,-1.0950012207031286,95.0415203314066,53.2364184683877,0.4173545307285436,6,-0.5325012207031286,-0.9549999237060547,-2.1112504005432164,-2.1300001144409215,-0.02000045776367898,1,0.004265764040667364,1.6400195313989843,30.21500015258789,1.3582181329567757,30.05500030517578,1.1250119210350304,30.145000457763672,0.004265764040667364
6980,2014-06-04,30.38999938964844,30.46500015258789,30.290000915527344,30.354999542236328,1393400.0,-0.0027892039625034837,-1.121240145192241,0.10606016819351886,52.94114460940405,39.232890020798465,-0.41413601122551924,-0.16077706303572015,-1.342040538785426,-1.59837429148482,16.087258490402945,0.18499946594238637,-0.30273211426278124,0.21699943542480682,-0.5794622074226545,1.0134610782722682,-0.18123138599892386,0.6152302568485375,-0.9875002288818386,80.17245064734813,32.41860998165711,0.39823082142373134,6,-0.4475002288818395,-0.582499504089359,-1.9737491607666051,-1.8399991989135778,0.2200012207031179,2,-0.001316189831590986,1.3077013366198629,30.47500038146973,1.6400195313989843,30.21500015258789,1.3582181329567757,30.05500030517578,-0.001316189831590986
6981,2014-06-05,30.53499984741211,30.59499931335449,30.1299991607666,30.40999984741211,1371200.0,0.004771321509570603,2.7959361619307934,3.571444141689011,65.61086480529107,43.47674575674485,-0.4698019637715376,-0.34803671304979744,-1.4411354979552584,-1.7389593293956551,14.61144714304119,0.4650001525878871,-0.3749240045128239,0.3774998664855964,-0.3747352249944562,1.129734957965649,0.001382320745570098,0.7536174122256227,-1.1104506866455068,91.04485684923166,36.98261659074703,0.376117545740026,6,-0.4250001907348633,-0.7174997329711914,-2.1662497520446777,-1.984999656677246,0.2199993133544922,3,0.00016378150123541602,-1.121240145192241,30.38999938964844,1.3077013366198629,30.47500038146973,1.6400195313989843,30.21500015258789,0.00016378150123541602
6982,2014-06-06,30.60000038146973,30.7450008392334,30.38500022888184,30.67499923706055,1657600.0,0.00212872226567673,2.3488108016998193,-0.5999908447265625,69.8156641522504,47.62547865442955,-0.43034499992857533,-0.4490556802022745,-1.4483737872338516,-1.7918565910009754,12.872523156251365,0.36000061035155895,-0.29674073109059407,0.450750350952152,-0.2766406023951937,1.1781413042994977,0.08705487427847913,0.8144458276258248,-1.1286332145996134,82.31705189606402,22.90518437068721,0.36369547667367297,6,-0.29749965667724965,-0.34250068664551137,-1.5574998855590856,-1.6700000762939489,0.35000038146971946,4,-0.005882362840909816,2.7959361619307934,30.53499984741211,-1.121240145192241,30.38999938964844,1.3077013366198629,30.47500038146973,-0.005882362840909816
6983,2014-06-09,30.6200008392334,30.75,30.4950008392334,30.53499984741211,1250800.0,0.0006536097226907955,-2.0909174980059415,-1.1333638513771267,67.08542039270282,50.85322519658786,-0.3797602917908627,-0.48444264893947064,-1.4046753715157365,-1.8042249099050451,11.505940975099438,0.25499916076660156,-0.2113654443609967,0.4647507667541504,-0.276666704686626,1.2061682381949268,0.09404203103376219,0.8354595024745386,-1.0722156520214838,81.29507656841758,17.979032793367196,0.3707087357203884,6,-0.2950010299682617,-0.3625011444091797,-1.517500877380371,-1.6300010681152344,0.39999961853027344,0,-0.006205111980734146,2.3488108016998193,30.60000038146973,2.7959361619307934,30.53499984741211,-1.121240145192241,30.38999938964844,-0.006205111980734146
6984,2014-06-10,30.420000076293945,30.684999465942386,30.26499938964844,30.459999084472656,1407800.0,-0.006531703378766518,-1.3999978201754155,-0.4705710759564681,71.58175819545559,54.993359675918654,-0.1439476295034865,-0.331359096307704,-1.1497235223366218,-1.5962404739831157,9.820076462346222,0.4200000762939453,-0.10121372561087583,0.2837499618530259,-0.40575718161306895,0.9732571053191208,-0.061003609880021514,0.6285035335860734,-0.7760377040589823,46.77427790031963,-22.020805774046153,0.3447535717330467,6,-0.08250045776367188,-0.16250038146972656,-1.1449995040893555,-1.2574996948242188,0.5550003051757848,1,0.0019723690266897353,-2.0909174980059415,30.6200008392334,2.3488108016998193,30.60000038146973,2.7959361619307934,30.53499984741211,0.0019723690266897353
6985,2014-06-11,30.22500038146973,30.44499969482422,30.114999771118164,30.38999938964844,1468000.0,-0.006410246362102301,1.4000027743291945,4.1250774879595635,64.19753900407294,57.72285095665456,0.10610513885775319,-0.17776455629831034,-0.9138008385460061,-1.3910367037940965,7.904605469309923,0.3299999237060547,-0.020698006965410798,0.1092502593994169,-0.5410881818399922,0.759588700638826,-0.21591896122028587,0.4344194800191197,-0.4925549990135636,17.322924520084783,-55.289123223694205,0.32516922061970394,6,0.11249923706054332,0.032499313354488635,-0.9475002288818395,-1.0600004196167028,1.2099990844726562,2,0.00760957946512808,-1.3999978201754155,30.420000076293945,-2.0909174980059415,30.6200008392334,2.3488108016998193,30.60000038146973,0.00760957946512808
6986,2014-06-12,29.770000457763672,30.25,29.68000030517578,30.184999465942386,1903600.0,-0.015053760726666754,1.0917417065343304,2.5151606228397916,52.52525018996405,58.881665832540364,0.5613491399254897,0.2527853707201295,-0.4319927345808239,-0.9272572177565408,7.087645876293508,0.5699996948242188,0.02129670864456301,-0.3219996452331557,-0.9869921237171262,0.34299283325081475,-0.6544958844751427,0.010496594008831295,0.9799995422363281,8.411231612797422,-65.37191390383437,0.3324962392419858,6,0.44499969482421875,0.4874992370605469,-0.49250030517578125,-0.6050004959106445,1.5550003051757777,3,0.028216329851242117,1.4000027743291945,30.22500038146973,-1.3999978201754155,30.420000076293945,-2.0909174980059415,30.6200008392334,0.028216329851242117
6987,2014-06-13,29.95499992370605,30.06999969482422,29.75,29.854999542236328,1205400.0,0.006214291672747896,-1.0645177168382258,-0.24096535051635354,50.83679888017142,60.18959520203166,0.4030588124790988,0.08058083621078893,-0.5937679684794759,-1.1012743534528724,7.182950530610322,0.31999969482421875,0.09632995612734163,-0.14250020980835387,-0.8006756600084692,0.5156752403917615,-0.47158793490841333,0.18658751529170559,0.7736000823974649,25.70090625824405,-44.98485691825222,0.3290877251000585,6,0.2600002288818395,0.3024997711181676,-0.6724996566772425,-0.7849998474121058,1.375,4,0.026706701355303286,1.0917417065343304,29.770000457763672,1.4000027743291945,30.22500038146973,-1.3999978201754155,30.420000076293945,0.026706701355303286
6988,2014-06-16,29.76000022888184,30.020000457763672,29.68000030517578,29.90999984741211,1390000.0,-0.006509754475742535,-1.1935531505146775,-1.4999904632932333,43.03536958111349,59.73664553449175,0.5886300861380178,0.2921335826838991,-0.37862060661727526,-0.9064538904026982,7.818600075735708,0.3400001525878906,0.1373306487513979,-0.338499927520747,-0.9944452976813878,0.3174454426398938,-0.6664726126010692,-0.0105272424404248,0.9476277832031208,7.960198060766037,-58.25977443602812,0.327972685080321,6,0.45499992370605113,0.3649997711181605,-0.3524999618530309,-0.4650001525878942,1.4300003051757741,0,0.03998657677773543,-1.0645177168382258,29.95499992370605,1.0917417065343304,29.770000457763672,1.4000027743291945,30.22500038146973,0.03998657677773543
6989,2014-06-17,29.834999084472656,29.915000915527344,29.59499931335449,29.729999542236328,1865800.0,0.002520122816330961,1.4150772286919613,-0.6999987284310276,47.639473735911814,59.14757099299261,0.4618704967719296,0.22015226580656133,-0.42477019357108503,-0.9760881999590296,8.36956981575397,0.3200016021728551,0.17785467269998279,-0.2582509994506843,-0.9211814920239156,0.40467949312254703,-0.5897162457373,0.07321424683593136,0.8520763734741195,28.23525451873158,-36.19097322147715,0.3314652462866151,6,0.33750057220458984,0.29000091552734375,-0.2837491035461426,-0.5399990081787109,1.5550003051757848,1,0.039718498731502905,-1.1935531505146775,29.76000022888184,-1.0645177168382258,29.95499992370605,1.0917417065343304,29.770000457763672,0.039718498731502905
6990,2014-06-18,30.09000015258789,30.165000915527344,29.65999984741211,29.82999992370605,1616000.0,0.008547044610031529,1.4634093013086216,2.476203451407845,48.84695480267555,57.284914326035334,0.17862349127765853,0.0027000655444560095,-0.6333405704734254,-1.213409628132169,8.850208505323826,0.5050010681152344,0.22324093873676176,-0.026999950408935547,-0.6506599307552996,0.5966600299374285,-0.33882994058211935,0.28483003976424826,0.5533922595751939,75.57256798744368,14.050186574049178,0.3118299901731827,6,0.08249950408935547,0.01749897003173828,-0.533750057220459,-0.7950000762939453,1.2449989318847656,2,0.029411772163308703,1.4150772286919613,29.834999084472656,-1.1935531505146775,29.76000022888184,-1.0645177168382258,29.95499992370605,0.029411772163308703
6991,2014-06-19,30.10000038146973,30.11000061035156,29.82999992370605,30.059999465942386,1858800.0,0.00033234392924974543,8.333142602837738,0.15384953966914655,50.9761395466225,55.19163381429891,0.11223190293632967,0.029662124719639138,-0.6011558293447443,-1.2015007918516822,9.356821506915736,0.2800006866455078,0.22315716744065384,-0.03949975967406871,-0.6234239465996758,0.5444244272515384,-0.33146185313687226,0.25246233378873484,0.5014563067410123,88.59642958724491,25.99787186049754,0.2919620934628033,6,0.07249927520751598,-0.035000801086429334,-0.1487503051757848,-0.8050003051757848,1.0749988555908203,3,0.04435212849015491,1.4634093013086216,30.09000015258789,1.4150772286919613,29.834999084472656,-1.1935531505146775,29.76000022888184,0.04435212849015491
6992,2014-06-20,30.20499992370605,30.290000915527344,30.04999923706055,30.21999931335449,4919800.0,0.003488356840718243,2.096744025791656,-0.3749761586877742,49.77777287989893,53.2685618684318,-0.06111805783515578,-0.03292040864788959,-0.6663938857848173,-1.290783800063494,9.570939721897865,0.24000167846679332,0.21145032508393413,0.037499809265131745,-0.4983076445492287,0.5733072630794922,-0.23040391764205026,0.30540353617231375,0.3561984695104421,87.76966965895542,25.898849542231204,0.26790372690718056,6,-0.06500053405761363,-0.14000034332275035,-0.2262496948242152,-0.9099998474121058,0.9750003814697301,4,0.0370799815283025,8.333142602837738,30.10000038146973,1.4634093013086216,30.09000015258789,1.4150772286919613,29.834999084472656,0.0370799815283025
6993,2014-06-23,30.15500068664551,30.20499992370605,29.920000076293945,30.145000457763672,968600.0,-0.0016553298191303023,4.181876506389964,-0.6667090539168188,42.156873744796755,49.99913026280304,-0.09388914012041383,0.037925362318535605,-0.5564068245915159,-1.2206485797957534,10.075111907141771,0.2849998474121058,0.15080676371942303,-0.024499416351314807,-0.5470833056956685,0.49808447299303893,-0.2857913610234917,0.23679252832086206,0.36754974337650026,80.57555141459139,21.95460155136235,0.261291944672176,6,-0.1350011825561559,-0.09000110626221058,-0.2925004959106481,-0.860000610351566,1.119998931884762,0,0.03896531952595517,2.096744025791656,30.20499992370605,8.333142602837738,30.10000038146973,1.4634093013086216,30.09000015258789,0.03896531952595517
6994,2014-06-24,29.979999542236328,30.28499984741211,29.95499992370605,30.03000068664551,1093000.0,-0.005803387180378539,-5.599973297220606,-4.999999999998579,40.375595262613814,47.35224762486314,0.013560263254291272,0.21488661766320405,-0.31012534524137436,-1.0308752857678058,10.036276237871634,0.32999992370605824,0.06471749447871034,-0.19375057220458913,-0.7227406665475229,0.3352395221383446,-0.45824561937605424,0.07074447496687597,0.5054488431189839,50.79351623665615,-4.890583712193397,0.2644950471714661,6,-0.037499427795410156,0.08500003814697266,-0.18249940872192383,-0.6849994659423828,0.8549995422363281,1,0.0403602738591311,4.181876506389964,30.15500068664551,2.096744025791656,30.20499992370605,8.333142602837738,30.10000038146973,0.0403602738591311
6995,2014-06-25,30.30500030517578,30.364999771118164,29.90500068664551,29.97500038146973,1425400.0,0.010840585987387685,1.0444455747279744,-6.599847415601214,45.02165788956537,46.518515147041064,-0.334025464237115,-0.08617941214999547,-0.5663366835705475,-1.3332360600972777,10.051634094309488,0.4599990844726527,-0.010443824291428427,0.11325016021728374,-0.40740020346401096,0.6339005238985784,-0.1470750216233654,0.37357534205793286,0.1448301172994988,88.78514335422511,36.02180057968932,0.2603251818406479,6,-0.3250007629394531,-0.24000072479248047,-0.507500171661377,-1.010000228881836,0.4149990081787074,2,0.03580264225528995,-5.599973297220606,29.979999542236328,4.181876506389964,30.15500068664551,2.096744025791656,30.20499992370605,0.03580264225528995
6996,2014-06-26,30.309999465942386,30.434999465942386,30.20499992370605,30.434999465942386,1379400.0,0.00016496158113388226,2.6799926757813637,-0.37878796636130224,43.55553521050342,45.70948585041128,-0.28426374441012925,-0.08240858927028683,-0.5120309382157906,-1.3021634373189812,10.03724540928462,0.22999954223633523,-0.08376562036711732,0.10999937057495401,-0.4127566741145685,0.6327554152644765,-0.15137865176980725,0.3713773929197153,-0.7150001525878977,76.41504001842576,26.258588277252592,0.26137802234476143,6,-0.29500007629394887,-0.24499988555908558,-0.5124993324279821,-1.014999389648441,0.39500045776366477,3,0.0338172100491787,1.0444455747279744,30.30500030517578,-5.599973297220606,29.979999542236328,4.181876506389964,30.15500068664551,0.0338172100491787
6997,2014-06-27,30.190000534057614,30.239999771118164,30.04999923706055,30.190000534057614,1722600.0,-0.003959054239496385,2.800068665598194,-0.0,40.85105139618,45.46678382986313,-0.14239916737005487,0.05082881082529056,-0.34756701122909206,-1.1553658967103821,9.649341074476693,0.26000022888183594,-0.13514387815031625,-0.016749572753909092,-0.5350899891870071,0.5015908436791889,-0.2759197809704581,0.24242063546263992,-0.5782012176513653,53.773679967753594,7.243922015999907,0.25917020821654957,6,-0.17500114440917613,-0.12500095367431285,-0.40624999999999645,-0.8950004577636683,0.2349987030029368,4,0.03262665404367082,2.6799926757813637,30.309999465942386,1.0444455747279744,30.30500030517578,-5.599973297220606,29.979999542236328,0.03262665404367082
6998,2014-06-30,30.15999984741211,30.17499923706055,29.92499923706055,30.104999542236328,1700400.0,-0.0009937292518977792,4.882416300152098,100.0,44.0366876154362,45.066474260921396,-0.05553128080955716,0.08063177549787426,-0.2799479367901938,-1.1001455324083373,9.362563013983488,0.2650012969970632,-0.12561979566861226,-0.04400024414062642,-0.5627398120069778,0.4747393237257249,-0.30337002807380387,0.21536953979255102,-0.5317365280151378,48.11316001612186,1.547645795677532,0.25936978393317617,6,-0.11250019073486328,0.012499809265136719,-0.33749961853027344,-0.8649997711181641,0.4750003814697301,0,0.033819643996158444,2.800068665598194,30.190000534057614,2.6799926757813637,30.309999465942386,1.0444455747279744,30.30500030517578,0.033819643996158444
6999,2014-07-01,30.604999542236328,30.76000022888184,30.28499984741211,30.309999465942386,1899800.0,0.014754631865901757,-1.7536308803122735,5.36360799001242,57.81891792822552,46.06335905264916,-0.4244560838800986,-0.3732669385595173,-0.6749350900078142,-1.510056308945689,8.804365785633934,0.6000003814697301,-0.1114385294882041,0.39449949264526296,-0.1415082497883624,0.9305072350788883,0.12649562142845028,0.6625033638620756,-0.9606014999084493,81.87125501376373,30.30110763048131,0.26800387121681324,7,-0.3099994659423828,-0.42749977111816406,-0.7912497520446777,-1.3099994659423828,-0.19499969482421875,1,0.02189185055759646,4.882416300152098,30.15999984741211,2.800068665598194,30.190000534057614,2.6799926757813637,30.309999465942386,0.02189185055759646
7000,2014-07-02,30.35000038146973,30.604999542236328,30.25,30.59000015258789,2151800.0,-0.008331944603190977,1.629640356888038,-0.8135583357579261,63.004496386725364,47.39984314599393,-0.14382175231873973,-0.12797963176025462,-0.37024347843516026,-1.2241285747280592,8.180652098945746,0.3549995422363281,-0.061776954432676945,0.14150028228760192,-0.39198000062870975,0.6749805652039136,-0.12523985917055214,0.408240423745756,-0.660978251679694,50.898280190323476,-5.8779070648092215,0.2667401414581558,7,-0.017499923706054688,-0.17250061035156605,-0.5787501335144078,-1.0550003051757848,0.34499931335448863,2,0.01598018770698406,-1.7536308803122735,30.604999542236328,4.882416300152098,30.15999984741211,2.800068665598194,30.190000534057614,0.01598018770698406
7001,2014-07-03,30.540000915527344,30.545000076293945,30.25,30.38500022888184,983000.0,0.006260314058302852,2.5757799946825113,-0.6458368102742559,63.08727810524664,48.87867705992145,-0.295968822354304,-0.3347490455995583,-0.49974325705768763,-1.3781890839583113,7.962332234750859,0.2950000762939453,-0.022157082122454597,0.33125076293945455,-0.20287818134793412,0.8653797072268432,0.06418629079576021,0.5983152350831489,-0.8081396617736338,73.65280813922901,12.411028905345788,0.2670644721436943,7,-0.20750045776366832,-0.3625011444091797,-0.8350009918212891,-1.2450008392333984,0.2949981689453125,3,0.005893856988577584,1.629640356888038,30.35000038146973,-1.7536308803122735,30.604999542236328,4.882416300152098,30.15999984741211,0.005893856988577584
7002,2014-07-07,30.420000076293945,30.47500038146973,30.229999542236328,30.3700008392334,2272200.0,-0.003929300446496975,2.0625134110577727,0.32257429397650406,65.27777532491156,51.44766612437864,-0.15898157544758362,-0.24129618546450615,-0.32035578638941686,-1.2287285046058471,7.399609869131932,0.3100013732910156,-0.004477539757779425,0.22024993896484446,-0.29172765028953407,0.732227528219223,-0.035738855662344804,0.4762387335920337,-0.6470132635351113,59.28146721762665,-8.340682624692214,0.2559887946271897,7,-0.08749961853026988,-0.24250030517578125,-0.7625002861022949,-1.125,0.3400001525878942,0,0.009368831252377419,2.5757799946825113,30.540000915527344,1.629640356888038,30.35000038146973,-1.7536308803122735,30.604999542236328,0.009368831252377419
7003,2014-07-08,30.43000030517578,30.5,30.34000015258789,30.45499992370605,1627600.0,0.0003287386211952015,1.7826115801170948,-0.49999999999992895,64.20049818642664,54.09487756035785,-0.14066304626317816,-0.28064967267726715,-0.2570559870581981,-1.2113866804410698,6.818836567532169,0.15999984741210938,0.00855834631568797,0.23975019454956126,-0.2457608164837275,0.72526120558285,-0.003005310967083119,0.48250570006620563,-0.6175329557720275,37.735944118355974,-33.428006151815296,0.24275550551664468,7,-0.09749984741210582,-0.2525005340576172,-0.7450003623962402,-1.135000228881836,0.5699996948242188,1,-0.00016434663375208824,2.0625134110577727,30.420000076293945,2.5757799946825113,30.540000915527344,1.629640356888038,30.35000038146973,-0.00016434663375208824
7004,2014-07-09,30.479999542236328,30.565000534057614,30.36000061035156,30.5,1408400.0,0.001643090258268698,1.733304511469536,0.8000305180439071,60.31744750248263,55.794409739570874,-0.12547344789456005,-0.3435367340671789,-0.24617000169870806,-1.235311757856394,6.915458805682492,0.2049999237060547,0.02005043134214901,0.2867494583129897,-0.20543453879904305,0.7789334554250225,0.0406574597569751,0.5328414568690043,-0.6296308776534509,66.66666666666666,-3.776881345036827,0.24609199855601596,7,-0.13749980926513317,-0.30249977111816406,-0.7949995994567871,-1.1849994659423828,0.7049999237060582,2,0.005085324441384209,1.7826115801170948,30.43000030517578,2.0625134110577727,30.420000076293945,2.5757799946825113,30.540000915527344,0.005085324441384209
7005,2014-07-10,30.45499992370605,30.5049991607666,30.17499923706055,30.315000534057614,1524600.0,-0.0008201974706605331,1.7500238420700165,-6.999809269502194,59.31757925764527,57.54574796703108,-0.08600290023113999,-0.316657852934501,-0.17076478434026754,-1.1843581387097863,7.1956726441288765,0.32999992370605113,0.05598669602012407,0.2502498626708949,-0.2556155388307815,0.7561152641725712,-0.0026828380799450713,0.5031825634217348,-0.5682459965512159,71.79480909459878,3.4968049417337426,0.25293270075083885,7,-0.11250019073485618,-0.2775001525878871,-0.7237501144409144,-1.1599998474121058,0.9050006866455078,3,-0.0014775923955564485,1.733304511469536,30.479999542236328,1.7826115801170948,30.43000030517578,2.0625134110577727,30.420000076293945,-0.0014775923955564485
7006,2014-07-11,30.61000061035156,30.6200008392334,29.84000015258789,30.4950008392334,1257800.0,0.00508949883545573,10.55554613656593,0.8214305177111463,60.35807423147506,59.71319494873053,-0.2167687298343921,-0.4274149691811324,-0.32538966730678354,-1.3193453894760374,7.003170587144342,0.7800006866455078,0.11857414943381883,0.3632505416870089,-0.12995910700684377,0.8564601903808615,0.11664571734008078,0.609855366033937,0.14999961853028054,98.71792050275664,31.52459029195677,0.2466048243469267,7,-0.31000041961669567,-0.4325008392333949,-0.7350010871887172,-1.3150005340576136,1.1499996185302805,4,0.0027768403390333596,1.7500238420700165,30.45499992370605,1.733304511469536,30.479999542236328,1.7826115801170948,30.43000030517578,0.0027768403390333596
7007,2014-07-14,30.7549991607666,30.76499938964844,30.57999992370605,30.709999084472656,1512200.0,0.004736966596662118,4.692244490741696,0.39130579005855953,64.63411457121839,62.001797943817444,-0.3052993976804679,-0.536935548149998,-0.470415252049186,-1.4429648443322485,6.65198344659213,0.18499946594238992,0.1534142193954473,0.46824913024902415,-0.05422754301659438,0.9907258035146427,0.20701079361621666,0.7294874668818316,-0.9149990081787109,98.9188932832401,32.03784755897823,0.26123833663280877,7,-0.4524993896484375,-0.5749998092651367,-0.7912492752075195,-1.4599990844726562,1.2049999237060547,0,0.00260120064669378,10.55554613656593,30.61000061035156,1.7500238420700165,30.45499992370605,1.733304511469536,30.479999542236328,0.00260120064669378
7008,2014-07-15,30.95000076293945,30.96500015258789,30.6299991607666,30.6299991607666,1738000.0,0.0063404847177368495,-1.0937457159376063,7.111134658585095,73.42998463063762,63.736360910752126,-0.42069518978782483,-0.6727040897634886,-0.6739782458267278,-1.616912924648659,6.2966998271583865,0.33500099182128906,0.19964412766138295,0.6037507057189906,0.06312825374661202,1.1443731576913692,0.3334394797328031,0.8740619317051781,-1.110000610351559,98.66672092013857,28.52173973153772,0.27031122598618845,7,-0.547500610351559,-0.6700010299682582,-0.6700005531311,-1.6550006866455043,1.2000007629394567,1,-0.006138950868302517,4.692244490741696,30.7549991607666,10.55554613656593,30.61000061035156,1.7500238420700165,30.45499992370605,-0.006138950868302517
7009,2014-07-16,31.020000457763672,31.09499931335449,30.93000030517578,31.0,1658000.0,0.002261702523382203,-1.0624895691771723,0.06250111758149474,69.69698880390752,64.47997117932792,-0.4756566398863491,-0.6844675714827346,-0.7544814782629423,-1.6667551814586758,5.847875855018481,0.16499900817870738,0.27019127061645065,0.6145003318786628,0.05055825733356656,1.178442406423759,0.3325292946061147,0.896471369151211,-1.1350003051757795,94.02399157422505,25.153047685582607,0.28197103727254785,7,-0.5525007247924805,-0.6750011444091832,-0.7287507057189941,-1.7250003814697266,1.0900001525878835,2,-0.0006447600731309677,-1.0937457159376063,30.95000076293945,4.692244490741696,30.7549991607666,10.55554613656593,30.61000061035156,-0.0006447600731309677
7010,2014-07-17,30.97500038146973,31.184999465942386,30.85000038146973,30.92499923706055,1741400.0,-0.0014506794206922136,-2.350010013637621,2.5,67.92455740246814,65.01744665679696,-0.3717728101314002,-0.600556849473552,-0.7173393761441993,-1.603171596726721,6.149531072329044,0.33499908447265625,0.3376174010497124,0.5252502441406293,-0.07233695523175143,1.12283744351301,0.2264566444544407,0.8240438438268178,-1.0174002792358436,84.38667719845091,15.789651578943662,0.29879359968619035,7,-0.4625005722045934,-0.5850009918212926,-0.677500724792484,-1.6800003051757848,1.1400012969970739,3,0.006779631376478745,-1.0624895691771723,31.020000457763672,-1.0937457159376063,30.95000076293945,4.692244490741696,30.7549991607666,0.006779631376478745
7011,2014-07-18,31.434999465942386,31.5049991607666,30.915000915527344,31.13999938964844,2203200.0,0.014850656297258347,1.7126389406529283,5.8998664886515355,78.35988849612299,66.47101478693156,-0.7727256389740909,-1.0070447910860487,-1.1825922508741264,-2.041244611652349,6.72525989680639,0.5899982452392578,0.347530437241133,0.9184993743896506,0.19950081512201479,1.6374979336572864,0.5590000947558345,1.2779986540234667,-1.3792074146118196,92.43245918270601,21.053219384695538,0.3594992796338171,7,-0.7624998092651403,-0.8850002288818395,-1.1374998092651403,-2.139999389648441,0.8299999237060582,4,-0.002385839251312305,-2.350010013637621,30.97500038146973,-1.0624895691771723,31.020000457763672,-1.0937457159376063,30.95000076293945,-0.002385839251312305
7012,2014-07-21,31.32500076293945,31.54999923706055,31.25,31.34000015258789,2043200.0,-0.0034992430371157957,-2.636334211864842,-0.050845375488972055,75.60444148583854,67.73811959797735,-0.582062394191496,-0.8525467419566546,-1.076654823213449,-1.9108545739433431,7.664979110095271,0.2999992370605504,0.36487684474596094,0.7525006294250467,-0.03549827468287603,1.5404995335329694,0.35850117737108533,1.146500081479008,-1.1242880006652776,75.54364614539318,1.1709488005403301,0.3939994520539622,7,-0.6300010681152308,-0.75250148773193,-1.0887508392333949,-2.0300006866455043,0.8950004577636754,0,0.013886654600086645,1.7126389406529283,31.434999465942386,-2.350010013637621,30.97500038146973,-1.0624895691771723,31.020000457763672,0.013886654600086645
7013,2014-07-22,31.32999992370605,31.479999542236328,31.18000030517578,31.42499923706055,1694800.0,0.0001595901243365283,1.9268229142437128,6.333545269581883,69.75480917649173,68.78671533953391,-0.4983810280836103,-0.806346227381507,-1.0771978739223904,-1.8980205825699166,8.414811904791442,0.2999992370605469,0.3714490282181089,0.6987498283386202,-0.13222230746728414,1.5297219641445245,0.2832637604356698,1.1142358962415706,-0.9673727844575133,68.57147528208269,-4.652244712701432,0.4154860679029513,7,-0.6350002288818324,-0.7575006484985316,-1.0937499999999964,-2.034999847412106,0.7549991607666051,1,0.02010849544528437,-2.636334211864842,31.32500076293945,1.7126389406529283,31.434999465942386,-2.350010013637621,30.97500038146973,0.02010849544528437
7014,2014-07-23,31.190000534057614,31.35000038146973,31.13500022888184,31.23500061035156,1195400.0,-0.004468541014661986,-1.7741832277120615,0.473688437368206,74.41864591349908,70.46461163462878,-0.27611283011892596,-0.6019088578617158,-0.9439486557535126,-1.7413000796903404,9.3695011689448,0.21500015258789062,0.3824098704990391,0.4982503890991161,-0.3089298137748351,1.3054305919730673,0.09466028766214052,0.9018404905360917,-0.6848887430716353,48.571529777847,-26.341194386049487,0.40359010143697627,7,-0.4950008392333949,-0.6175012588500941,-1.0200004577636683,-1.8950004577636683,0.9849987030029403,2,0.030779127136372653,1.9268229142437128,31.32999992370605,-2.636334211864842,31.32500076293945,1.7126389406529283,31.434999465942386,0.030779127136372653
7015,2014-07-24,31.38999938964844,31.47500038146973,31.274999618530273,31.274999618530273,1576400.0,0.006412274837008791,-2.4782810608197257,-2.5555461365660097,74.56649055804954,72.04332455980372,-0.3682607899974606,-0.7551726408180279,-1.1431936275543357,-1.9198919958041465,10.319584465102347,0.2849998474121165,0.40597198466141293,0.6439992904663114,-0.1987942908113176,1.4867928717439405,0.22260249982749514,1.0653960811051277,-0.7595011051335128,74.8031070340802,-0.25787641530058636,0.42139679063881497,7,-0.32499980926514027,-0.7849998474121129,-1.241249561309818,-2.0949993133544957,0.8450012207031143,3,0.022937280493880774,-1.7741832277120615,31.190000534057614,1.9268229142437128,31.32999992370605,-2.636334211864842,31.32500076293945,0.022937280493880774
7016,2014-07-25,31.334999084472656,31.440000534057614,31.229999542236328,31.32999992370605,1080800.0,-0.0017521601224982364,-1.04879092659958,0.04347104970729242,77.47752701512216,73.47037038690414,-0.22306166294728413,-0.6529202103898051,-1.07549023393722,-1.8559617819340843,11.070592057539205,0.2100009918212855,0.442489602681178,0.537749004364013,-0.31797130036445154,1.3934693090924775,0.10988885199978071,0.9656091567282452,-0.5941606856522519,48.192610500093366,-27.67201804603124,0.42786015236423164,7,-0.24499988555908203,-0.6449995040893555,-1.1949996948242188,-2.039999008178711,0.9900016784667898,4,0.02489237647307485,-2.4782810608197257,31.38999938964844,-1.7741832277120615,31.190000534057614,1.9268229142437128,31.32999992370605,0.02489237647307485
7017,2014-07-28,31.17499923706055,31.34499931335449,31.01000022888184,31.229999542236328,1805400.0,-0.005106106656674214,1.3508720268769077,-11.001907668820163,70.52344521742776,73.14742156321417,0.0031072750999712184,-0.4377887582281801,-0.8914893824936421,-1.6806865298311244,11.900344790767006,0.33499908447264914,0.4849559757050841,0.32849922180175994,-0.492751836907118,1.1497502805106379,-0.0821263075526808,0.7391247511562007,-0.33706153765132996,35.10622324128022,-43.69850570438325,0.41062552935443897,7,0.025000572204589844,-0.4799995422363317,-1.056249618530277,-1.8799991607666051,1.3500022888183558,0,0.03496391914236563,-1.04879092659958,31.334999084472656,-2.4782810608197257,31.38999938964844,-1.7741832277120615,31.190000534057614,0.03496391914236563
7018,2014-07-29,31.18000030517578,31.3700008392334,31.01499938964844,31.114999771118164,1939600.0,0.00016041918965914448,-1.6792431101866763,-1.1818213344431336,69.77407035435787,73.15598617993086,0.03817740312571516,-0.38204343562723864,-0.8685515180604426,-1.673261800147607,12.449241373363899,0.3550014495849574,0.5182691513241728,0.2825002670288086,-0.4841154121638418,1.049115946221459,-0.10080757256751838,0.6658081066251356,-0.25661522124840275,36.55914419550856,-41.97242136825131,0.38330783959632575,7,0.01999950408935902,-0.4850006103515625,-1.077500820159912,-1.885000228881836,1.4399986267089915,1,0.03335474359680202,1.3508720268769077,31.17499923706055,-1.04879092659958,31.334999084472656,-2.4782810608197257,31.38999938964844,0.03335474359680202
7019,2014-07-30,31.274999618530273,31.34000015258789,30.65500068664551,30.729999542236328,2861200.0,0.003046802835942275,1.0296246061684857,8.38454766865225,72.28264475146365,73.64021810759704,-0.01882611762990294,-0.4472026984724238,-0.9403795670948298,-1.756114770573184,12.104091671804335,0.6849994659423793,0.5352702700579499,0.3439995765686028,-0.4273393121579403,1.115338465295146,-0.04166986779467052,0.7296690209318761,0.274999618530277,75.60965397891638,-3.6181631985859184,0.3856694443632716,7,-0.17249965667724254,-0.5799999237060547,-1.2325000762939453,-1.9799995422363281,1.5350017547607422,2,0.02589926381525709,-1.6792431101866763,31.18000030517578,1.3508720268769077,31.17499923706055,-1.04879092659958,31.334999084472656,0.02589926381525709
7020,2014-07-31,30.834999084472656,31.3700008392334,30.79999923706055,31.3700008392334,2427400.0,-0.01406876225178011,1.1308401219272939,-0.9816544584705515,55.294091247722456,71.07735174666364,0.44614353336785584,0.03267077242394123,-0.47136552313748936,-1.3053653204153477,11.809770083426658,0.570001602172848,0.5059010186474886,-0.12025089263915945,-0.8436888654279215,0.6031870801496027,-0.48196987903354227,0.24146809375522338,0.697100181579593,22.929736664350063,-51.608939655283365,0.36171898639438166,7,0.26750087738037465,-0.1399993896484375,-0.8312492370605469,-1.539999008178711,1.9099998474121165,3,0.04345711666528551,1.0296246061684857,31.274999618530273,-1.6792431101866763,31.18000030517578,1.3508720268769077,31.17499923706055,0.04345711666528551
7021,2014-08-01,30.71999931335449,30.98500061035156,30.65500068664551,30.78000068664551,2975000.0,-0.003729520821554866,-2.473708514867443,0.1121517317599377,49.16468041173282,68.13960051620745,0.5018270524723114,0.1705934040528092,-0.32921867610374633,-1.1800165509947966,11.647315757290366,0.3299999237060476,0.4837806156461717,-0.2442505836486859,-0.9502046596466087,0.4617034923492369,-0.5972276216476473,0.1087264543502755,0.7945579811096266,9.09071508218842,-59.78783410139742,0.3529770379989611,8,0.34750080108642933,-0.024999618530269885,-0.6974997520446742,-1.4249992370605433,1.774999618530284,4,0.04931644957226511,1.1308401219272939,30.834999084472656,1.0296246061684857,31.274999618530273,-1.6792431101866763,31.18000030517578,0.04931644957226511
7022,2014-08-04,30.70499992370605,30.795000076293945,30.46999931335449,30.71999931335449,2619000.0,-0.0004882613926985302,2.939381328894311,0.24998410579181984,43.60309519137781,65.23385451786146,0.46894509840630505,0.21928171148088538,-0.2865256283100912,-1.1545704658899218,11.71507740566739,0.3250007629394567,0.4673119666541936,-0.27349996566772816,-0.9438030288448793,0.396803097509423,-0.6086514972563037,0.06165156592084742,0.7923662386016908,26.111134658585073,-37.388385692327624,0.3351515315885759,8,0.26749992370605824,-0.010000228881832385,-0.665000438690182,-1.4099998474121058,1.9400005340576207,0,0.052760164248776276,-2.473708514867443,30.71999931335449,1.1308401219272939,30.834999084472656,1.0296246061684857,31.274999618530273,0.052760164248776276
7023,2014-08-05,30.42499923706055,30.67499923706055,30.35000038146973,30.55500030517578,2423200.0,-0.009119058372943467,-1.3214305177112307,8.667090539165581,35.9999461453538,60.96511009917865,0.6784136021240954,0.5258490758266952,0.009781813823305896,-0.8563842721648811,11.82882983297143,0.354999542236321,0.36994879347577125,-0.5532505989074679,-1.2244183732277776,0.11791717541284186,-0.8888344860676227,-0.217666711747313,1.0312722512890602,7.352825679632917,-50.12569203424778,0.335583887160155,8,0.4875011444091797,0.2700004577636683,-0.3849997520446813,-1.0249986648559606,2.215000152587894,1,0.06902226266156664,2.939381328894311,30.70499992370605,-2.473708514867443,30.71999931335449,1.1308401219272939,30.834999084472656,0.06902226266156664
7024,2014-08-06,30.63500022888184,30.76000022888184,30.270000457763672,30.36000061035156,3211400.0,0.006902251342228105,-1.153845508926828,-2.1153643005957874,42.5764064839941,57.41065631317249,0.42622919934400727,0.3457842836394249,-0.18693875681129768,-1.0450376228741618,11.672568323234062,0.4899997711181676,0.28414384949400784,-0.3509996414184542,-1.0011947599914883,0.29919547715457995,-0.676097200704973,-0.025902082131935344,0.7548949930549789,33.18178586724543,-20.029961095845074,0.32509755928651723,8,0.22000026702880504,0.05999946594237926,-0.5250005722045934,-1.114999771118164,1.8350009918212855,2,0.06479512610323179,-1.3214305177112307,30.42499923706055,2.939381328894311,30.70499992370605,-2.473708514867443,30.71999931335449,0.06479512610323179
7025,2014-08-07,30.40999984741211,30.79999923706055,30.35000038146973,30.70499992370605,1968000.0,-0.007344552955400485,-1.1686743665519561,-1.0727290382094072,25.060817088372076,51.58657743242249,0.5560747876412506,0.5978948978685139,0.053837011137297,-0.8072059372027383,12.084920234643375,0.4499988555908203,0.21368434153057336,-0.5737500190734863,-1.231944338607537,0.08444430046056439,-0.9028471788405099,-0.24465285930646274,0.8903037933908564,19.580330037933653,-27.485921712776705,0.329097159767025,8,0.4100008010864258,0.2849998474121094,-0.1737499237060547,-0.889999389648434,2.0999984741210866,3,0.07892145800464867,-1.153845508926828,30.63500022888184,-1.3214305177112307,30.42499923706055,2.939381328894311,30.70499992370605,0.07892145800464867
7026,2014-08-08,30.69499969482422,30.7450008392334,30.399999618530273,30.40999984741211,2112600.0,0.009371912161859619,-1.2623008229732096,-0.9661009278117337,35.874412613478825,47.736684920872605,0.1908095512477317,0.33686048387621526,-0.21819808118875983,-1.0796627006580692,12.603336416348428,0.345001220703125,0.14807762622050902,-0.29300012588500834,-0.9420676000716561,0.35606734830163944,-0.6175338629783305,0.03153361120831377,0.5228796913356035,80.18871998618015,35.207608988720736,0.32453373709332367,8,0.1250009536743164,0.0,-0.4399995803833008,-1.1749992370605433,1.8950004577636719,4,0.0667860973266674,-1.1686743665519561,30.40999984741211,-1.153845508926828,30.63500022888184,-1.3214305177112307,30.42499923706055,0.0667860973266674
7027,2014-08-11,30.834999084472656,30.92499923706055,30.684999465942386,30.69499969482422,1359400.0,0.004560983581701983,-2.0000000000001332,0.49122619159159964,39.53486496534926,44.376773210982755,-0.002783499057400718,0.21414090330998192,-0.34043718762907105,-1.2036228355038041,13.35128920407494,0.23999977111816406,0.06463480544156397,-0.1570007324218743,-0.800988424701945,0.4869869598581964,-0.47899457856190963,0.16499311371816106,0.30704998741547485,86.25949308111586,42.43397023829254,0.3219938461400356,8,-0.014998435974121094,-0.1399993896484375,-0.5799989700317383,-1.3149986267089808,1.7400016784667898,0,0.05383492449163163,-1.2623008229732096,30.69499969482422,-1.1686743665519561,30.40999984741211,-1.153845508926828,30.63500022888184,0.05383492449163163
7028,2014-08-12,30.76000022888184,30.895000457763672,30.649999618530273,30.7450008392334,1305000.0,-0.0024322639149544356,-1.3902307406029029,0.10713896457768206,40.65216417799068,40.86227536948576,0.007121981512071329,0.2889923429137049,-0.253341425975222,-1.1154925698168263,13.686599818018347,0.24500083923339844,-0.02734136615299576,-0.2224995613098102,-0.8746499443942817,0.4296508217746613,-0.5485747528520477,0.10357563023242733,0.31228495387633615,74.8092647812516,30.279374136027023,0.326075191542236,8,0.060000419616695666,-0.06500053405762074,-0.5050001144409215,-1.239999771118164,2.0100002288818324,1,0.061280891250186986,-2.0000000000001332,30.834999084472656,-1.2623008229732096,30.69499969482422,-1.1686743665519561,30.40999984741211,0.061280891250186986
7029,2014-08-13,31.0,31.065000534057614,30.81999969482422,30.895000457763672,1710200.0,0.0078023332032624015,1.0851081098630286,7.000254323497833,41.6666802517699,39.3481185921577,-0.3084227129166237,0.049979853935482765,-0.486587927587955,-1.3353233758636591,13.639197118970264,0.30500030517577414,-0.09691085388345044,0.018500232696531782,-0.6334693398266467,0.6704698052197102,-0.30748455356505744,0.344485018958121,-0.7299995422363281,90.90901815582141,48.1344250276759,0.3259847862615888,8,-0.33249950408935547,-0.30500030517578125,-0.744999885559082,-1.4799995422363246,1.8499984741210866,2,0.052903206117691726,-1.3902307406029029,30.76000022888184,-2.0000000000001332,30.834999084472656,-1.2623008229732096,30.69499969482422,0.052903206117691726
7030,2014-08-14,31.184999465942386,31.23500061035156,31.0,31.045000076293945,1396600.0,0.005967724707818922,-1.0434876353805274,1.3333333333333672,46.96356963098591,39.103550727630264,-0.49009192439850224,-0.12488317279405337,-0.6598049210119505,-1.4895325871641525,13.548530721715412,0.23500061035155895,-0.16416908023679255,0.19299974441528533,-0.4652627917816865,0.8512622806122572,-0.13613152368320058,0.5221310125137713,-0.8990990066528362,94.01184610570208,49.77772686615733,0.32913126809848614,8,-0.4324989318847692,-0.4899997711181676,-0.9249997138977086,-1.664999008178711,1.2800006866455043,3,0.04120576484742644,1.0851081098630286,31.0,-1.3902307406029029,30.76000022888184,-2.0000000000001332,30.834999084472656,0.04120576484742644
7031,2014-08-15,31.36000061035156,31.584999084472656,31.06999969482422,31.415000915527344,5344400.0,0.005611709071866144,1.607614007301103,-0.39286103542235873,53.72236072136893,40.22791356429594,-0.6311319892147083,-0.3223164657721789,-0.825421648572398,-1.6303375186789033,13.04405901020795,0.5149993896484375,-0.24666306022112394,0.37175083160400035,-0.2766666882685307,1.0201683514765314,0.04754207166773483,0.6959595915402659,-1.0361361450195297,75.93597832761091,29.28536659131101,0.32420875993626563,8,-0.4325008392333949,-0.6475009918212855,-1.1000008583068812,-1.8400001525878835,0.880001068115245,4,0.036670844668352354,-1.0434876353805274,31.184999465942386,1.0851081098630286,31.0,-1.3902307406029029,30.76000022888184,0.036670844668352354
7032,2014-08-18,31.76000022888184,31.78499984741211,31.38999938964844,31.5,1508800.0,0.012755089628354366,1.5483944403767713,-4.727250658898358,60.06944605413833,42.90230244304978,-0.9674831199193754,-0.7252394772447985,-1.2132908154811126,-1.9884381189644351,12.577090002525559,0.4249992370605504,-0.25162669668962323,0.7500004768371618,0.028911915880282635,1.4710890377940409,0.3894561963587222,1.1105447573156013,-1.3604676864013712,97.79739088203544,47.8101866963546,0.36054428047844045,8,-0.7325000762939489,-0.7325000762939489,-1.5212502479553258,-1.9525003433227575,0.9800014495849645,0,0.02613349866890946,1.607614007301103,31.36000061035156,-1.0434876353805274,31.184999465942386,1.0851081098630286,31.0,0.02613349866890946
7033,2014-08-19,31.959999084472656,31.96500015258789,31.649999618530273,31.7450008392334,1284200.0,0.006297193140727408,1.8,0.8269155998972854,61.47403289075587,45.00203871046775,-1.0357658582896647,-0.9229400032372439,-1.3992298848193983,-2.1427142145379037,12.462005721061164,0.3150005340576172,-0.22401031266750238,0.918499374389647,0.09131581299456926,1.7456829357847248,0.5049075936921099,1.3320911550871841,-1.4496291575976556,99.56322566673886,50.63526959162242,0.41359178069753816,8,-0.8024988174438477,-0.842498779296875,-1.7187495231628418,-2.1424989700317383,0.045001983642578125,1,0.019242856573346456,1.5483944403767713,31.76000022888184,1.607614007301103,31.36000061035156,-1.0434876353805274,31.184999465942386,0.019242856573346456
7034,2014-08-20,32.150001525878906,32.18000030517578,31.78000068664551,31.854999542236328,1628600.0,0.005945007723688001,1.2535218834957516,1.37211344824833,74.04025864618035,50.44419888355755,-1.1044054946368291,-1.0933927877609015,-1.5662272038530034,-2.2892569665476756,12.645100327906833,0.3999996185302699,-0.17230908246565235,1.0605017662048333,0.09687389024118431,2.024129642168486,0.578687828223007,1.5423157041866595,-1.4941685764326174,97.457731225552,43.37230896133575,0.4818139379818256,8,-0.8600015640258789,-0.9250011444091797,-1.8087515830993652,-1.8925018310546875,0.02499771118164773,2,0.01928456928332345,1.8,31.959999084472656,1.5483944403767713,31.76000022888184,1.607614007301103,31.36000061035156,0.01928456928332345
7035,2014-08-21,32.110000610351555,32.235000610351555,32.040000915527344,32.084999084472656,1800600.0,-0.0012441963803688783,-2.3913620380812137,0.08475036530327464,76.12782669239431,54.916800447881506,-0.8916682963586737,-1.0505476012173247,-1.4969252795221806,-2.211974607043878,12.572762991521882,0.19499969482421164,-0.07043819615136115,0.9845007896423255,-0.07538506484396379,2.0443866441286183,0.45455786239918083,1.51444371688547,-1.2712675782177278,89.27039469806607,28.275100810135704,0.5299429272431461,8,-0.667500495910641,-0.8575000762939418,-1.7037510871887136,-1.8525009155273366,0.1549987792968892,3,0.02304571316423365,1.2535218834957516,32.150001525878906,1.8,31.959999084472656,1.5483944403767713,31.76000022888184,0.02304571316423365
7036,2014-08-22,32.115001678466804,32.205001831054695,32.009998321533196,32.19499969482422,1426000.0,0.0001557479919087612,2.8999809269499495,-3.199725358560283,76.60377222688072,59.035567921384995,-0.7532741437176007,-1.047839942358621,-1.4572948510173873,-2.1840768245226556,12.620874979920027,0.19500350952149859,0.009841285584190729,0.9505017280578691,-0.1957281927761585,2.0967316488919003,0.37738676764085355,1.5236166884748847,-1.0807911853824947,85.79896348730693,19.54872449186402,0.5731149604170149,8,-0.6725015640258896,-0.8625011444091903,-1.6637520790100169,-1.8325023651123118,0.20499801635741477,4,0.010898286029228599,-2.3913620380812137,32.110000610351555,1.2535218834957516,32.150001525878906,1.8,31.959999084472656,0.010898286029228599
7037,2014-08-25,32.264999389648445,32.384998321533196,32.18000030517578,32.294998168945305,1198000.0,0.004670643105779915,-1.0500114442663515,0.3749940393875816,86.50793290372565,64.13065333535555,-0.7589009409324596,-1.1720839633487259,-1.5659618724798747,-2.3030830491934964,13.572517230182768,0.26999664306639204,0.16465751674214602,1.045999431610113,-0.20151077620268865,2.2935096394229184,0.4222443277037087,1.6697545355165175,-1.06267828014672,83.67358589961017,9.561236788338448,0.6237551039064027,8,-0.6625003814697372,-0.9375000000000107,-1.6537499427795481,-1.822500228881843,-0.10499954223633523,0,-0.0007747624873553072,2.8999809269499495,32.115001678466804,-2.3913620380812137,32.110000610351555,1.2535218834957516,32.150001525878906,-0.0007747624873553072
7038,2014-08-26,32.220001220703125,32.404998779296875,32.200000762939446,32.240001678466804,1241000.0,-0.001394643415358554,-5.833110814417844,0.6667090539171345,83.65185952504903,68.79567325460877,-0.5420215420896284,-1.1016592707841042,-1.4730173624053364,-2.2276790943148512,14.519603182171299,0.20499801635742898,0.28567613816400694,0.9490012168884263,-0.37596079830134954,2.273963232078202,0.2865202092935384,1.6114822244833142,-0.8284517572763654,70.40030029388501,-8.522274139680789,0.6624810075948873,8,-0.5175018310546875,-0.8825016021728516,-1.5862517356872559,-1.7550020217895508,-0.04500198364257102,1,0.016139057667991397,-1.0500114442663515,32.264999389648445,2.8999809269499495,32.115001678466804,-2.3913620380812137,32.110000610351555,0.016139057667991397
7039,2014-08-27,32.084999084472656,32.264999389648445,31.97500038146973,32.19499969482422,1520000.0,-0.004190010276713507,1.319992065429584,5.499904634749143,86.97571056124029,73.24146669130371,-0.26477032976860926,-0.9516544092848136,-1.2930668791633693,-2.0590750805461724,15.92494429495224,0.2899990081787145,0.3957344462782544,0.7734991073608413,-0.6005854049184549,2.1475836196401374,0.08645685122119318,1.4605413635004894,-0.5110287441892751,25.581189036696024,-58.33422117779174,0.6870422561396474,8,-0.3474998474121094,-0.7474994659423828,-1.451249599456787,-1.619999885559082,0.4850006103515625,2,-0.0024933152139666737,-5.833110814417844,32.220001220703125,-1.0500114442663515,32.264999389648445,2.8999809269499495,32.115001678466804,-0.0024933152139666737
7040,2014-08-28,32.174999237060554,32.24499893188477,31.96999931335449,32.06999969482422,1432400.0,0.0028050539241391004,1.2449046321525454,-0.9545359966708927,85.74878648380657,76.79995844268566,-0.22302414612714472,-0.9867068018803486,-1.3443668418724144,-2.107663175034915,17.490320722762377,0.2749996185302841,0.5211093157495341,0.796499252319343,-0.6100502415247533,2.2030487461634394,0.09322450539729488,1.4997739992413912,-0.45144377775474354,47.12647710082859,-35.72114838631129,0.703274746922048,8,-0.27750015258789773,-0.8374996185302805,-1.5412497520446848,-1.7100000381469798,0.07500076293944602,3,0.0,1.319992065429584,32.084999084472656,-5.833110814417844,32.220001220703125,-1.0500114442663515,32.264999389648445,0.0
7041,2014-08-29,32.235000610351555,32.34000015258789,31.989999771118164,32.34000015258789,1630600.0,0.001864844590948378,5.6667029972752045,-1.0,85.17588806652476,79.5895631107286,-0.1629946584236066,-0.9775058046994474,-1.3644952765940772,-2.12811772547785,18.792761023564008,0.35000038146972656,0.6394170992874386,0.7807505607604917,-0.639591930513788,2.2010930520347713,0.07057931512335358,1.4909218063976297,-0.38878535344735354,60.91991318264398,-20.608150878213692,0.710171245637139,8,-0.20750141143798118,-0.897500991821282,-1.400001049041741,-1.7700014114379812,-0.6400012969970668,4,0.0009306275392857444,1.2449046321525454,32.174999237060554,1.319992065429584,32.084999084472656,-5.833110814417844,32.220001220703125,0.0009306275392857444
7042,2014-09-02,32.325000762939446,32.400001525878906,32.10499954223633,32.28499984741211,2125000.0,0.002792000958082408,2.105244137487954,-0.3809627611261554,89.02738682209491,82.6510468808774,-0.18374375500343376,-0.9907109913941525,-1.4161395543166329,-2.179881643095129,19.708806279319052,0.2950019836425781,0.7419825333421528,0.7897506713867131,-0.6354460228624248,2.2149473656358474,0.07715232426214413,1.502349018511282,-0.37820447200456186,81.60962883388359,-0.7365797190232541,0.7125983471245676,9,-0.2325010299682546,-0.9875011444091726,-1.4350013732910085,-1.8600015640258718,0.07500076293946023,1,-0.00015471208034623096,5.6667029972752045,32.235000610351555,1.2449046321525454,32.174999237060554,1.319992065429584,32.084999084472656,-0.00015471208034623096
7043,2014-09-03,32.525001525878906,32.580001831054695,32.34999847412109,32.439998626708984,1782000.0,0.006187185095715808,1.358966333457201,2.1250238413126032,88.80403172889828,84.29146611229051,-0.32985871158215474,-1.0807276788759381,-1.5730577295415955,-2.3301953489669742,20.5022119945958,0.2550010681152486,0.825278389013711,0.8847513198852539,-0.5050295900249822,2.2745322297954864,0.18986086493013943,1.579641774840372,-0.5350017547607422,90.98359374267059,9.318978237340446,0.6948904549551168,9,-0.2500009536743164,-1.100000381469723,-1.5775017738342285,-2.060002326965332,-0.69000244140625,2,-0.011222187896790081,2.105244137487954,32.325000762939446,5.6667029972752045,32.235000610351555,1.2449046321525454,32.174999237060554,-0.011222187896790081
7044,2014-09-04,32.61999893188477,32.900001525878906,32.560001373291016,32.580001831054695,1829800.0,0.00292075023978966,-7.500214582040357,0.47053807835569716,88.26661349831741,85.64022020183751,-0.3924456952745885,-1.0744781299304158,-1.6173387269594741,-2.368461179035897,21.844237212545504,0.375,0.8637612912941357,0.8804987907409725,-0.4903980498036944,2.251395631285636,0.1950503704686426,1.5659472110133024,-0.5149993896484446,69.8922658222405,-9.788722496928713,0.6854484202723317,9,-0.1849985122680735,-1.0349979400634837,-1.672499179840095,-2.1549997329711985,-1.1599998474121165,3,-0.013641928552893035,1.358966333457201,32.525001525878906,2.105244137487954,32.325000762939446,5.6667029972752045,32.235000610351555,-0.013641928552893035
7045,2014-09-05,32.810001373291016,32.830001831054695,32.560001373291016,32.560001373291016,1696600.0,0.0058247224901200045,-1.1600036621094318,6.250453028135431,88.35974350745626,86.94643923301257,-0.528263360460798,-1.1335786280034128,-1.7638486012813672,-2.5038833514525365,23.398793459234803,0.270000457763679,0.8901348734292398,0.9505011558532708,-0.34867693987600745,2.2496792515825526,0.3009121079886299,1.6000902037179117,-0.5460014343261719,90.10989241316865,9.543947072047459,0.6495890478646407,9,-0.3750009536743164,-1.2250003814697266,-1.9112515449523926,-2.3450021743774414,-1.6300010681152344,4,-0.007314893886660179,-7.500214582040357,32.61999893188477,1.358966333457201,32.525001525878906,2.105244137487954,32.325000762939446,-0.007314893886660179
7046,2014-09-08,32.74499893188477,33.009998321533196,32.625,32.720001220703125,1381000.0,-0.001981177649664989,-2.581377193449305,0.09999084472659092,81.6718612584034,86.40909793908789,-0.407333327365599,-0.9561427549269901,-1.6553733668728476,-2.3895533504136495,25.145274439484353,0.384998321533196,0.8643085562898634,0.7829987525940005,-0.4511874786429857,2.0171849838309868,0.1659056369755092,1.4000918682124919,-0.35379867553711364,70.718259989885,-7.351265242632223,0.617093115618493,9,-0.2550001144409322,-1.1049995422363388,-1.8462491035461497,-2.2799997329711985,-1.2599983215332138,0,-0.01511677960089286,-1.1600036621094318,32.810001373291016,-7.500214582040357,32.61999893188477,1.358966333457201,32.525001525878906,-0.01511677960089286
7047,2014-09-09,32.49499893188477,32.775001525878906,32.485000610351555,32.669998168945305,1427400.0,-0.007634753646504677,-1.9744312068390681,-7.000610407444412,66.66658744173996,84.52184548538688,-0.135529240547136,-0.6064987562544637,-1.360040764796885,-2.09844379690756,27.40303186007502,0.29000091552735086,0.8315235242810957,0.44999876022339436,-0.6842944889114619,1.5842920093582507,-0.11714786434403379,1.0171453847908225,0.5149993896484233,21.969771407105583,-51.17583348852678,0.5671466245674279,9,-0.00500011444093218,-0.8549995422363388,-1.6137490272522044,-2.0299997329711985,-1.6299991607666087,1,-0.027696557873931327,-2.581377193449305,32.74499893188477,-1.1600036621094318,32.810001373291016,-7.500214582040357,32.61999893188477,-0.027696557873931327
7048,2014-09-10,32.64500045776367,32.74499893188477,32.47999954223633,32.485000610351555,1352000.0,0.00461614189289028,-2.117603500504964,-0.9142888283379895,65.81459914151358,82.17061088319501,-0.24463021385524542,-0.6408992678274714,-1.4610648379424696,-2.209718632770368,29.66231588247811,0.2649993896484446,0.8015454033451732,0.5057502746582045,-0.48287607470813043,1.494376624024543,0.011437099975033505,1.0000634493413756,0.36499786376952414,31.132319917084544,-37.329477358165434,0.49431317468316927,9,-0.15500164031983132,-1.005001068115238,-1.8112506866455078,-2.1800012588500977,-1.7900009155273438,2,-0.007504944967047789,-1.9744312068390681,32.49499893188477,-2.581377193449305,32.74499893188477,-1.1600036621094318,32.810001373291016,-0.007504944967047789
7049,2014-09-11,32.639999389648445,32.71500015258789,32.514999389648445,32.560001373291016,1353200.0,-0.00015319552902737232,-1.3529226971840018,0.49998807905969844,67.32014899696368,80.12298449576802,-0.17055931508225797,-0.5341184353082653,-1.4204804860162383,-2.162433352673901,32.23133707883016,0.20000076293944602,0.7335164775187017,0.41874923706055256,-0.43484300713139845,1.2723414812525036,-0.008046885035426499,0.8455453591565281,0.3487989807128784,30.188719986182434,-34.168639621300315,0.426796122095976,9,-0.140000343322761,-1.0000000000000107,-1.836249351501472,-2.1750001907348704,-1.2549991607666051,3,-0.024663000007012492,-2.117603500504964,32.64500045776367,-1.9744312068390681,32.49499893188477,-2.581377193449305,32.74499893188477,-0.024663000007012492
7050,2014-09-12,32.470001220703125,32.68000030517578,32.264999389648445,32.560001373291016,1567400.0,-0.0052082773322364995,1.515172182597897,-1.1250298030612704,60.471941215524154,77.37810151232352,0.05105447675875041,-0.2771234012585211,-1.20792013378135,-1.9499118798809505,34.01035091906446,0.41500091552733664,0.6795499821715012,0.18450098037719442,-0.5213309363543672,0.8903328971087596,-0.16841497798858995,0.5374169387429752,0.4984451965331971,27.517063754179105,-32.71828150198984,0.35291595836578177,9,0.08749771118164062,-0.7900018692016602,-1.6950011253356934,-1.8975019454956055,-1.0150012969970739,4,-0.031105700593151875,-1.3529226971840018,32.639999389648445,-2.117603500504964,32.64500045776367,-1.9744312068390681,32.49499893188477,-0.031105700593151875
7051,2014-09-15,32.509998321533196,32.615001678466804,32.34999847412109,32.56999969482422,1334200.0,0.0012318170411576013,2.533250260661554,0.6666807951511831,57.72865879340224,73.900465064691,0.06053383664639256,-0.2387910673846818,-1.2101379637231808,-1.9429691009986563,34.940977080544606,0.26500320434571734,0.6311349624974625,0.1669981956481834,-0.39385996004061496,0.7278563513369853,-0.11343088219621933,0.44742727349258615,0.4162412740478558,48.03880503238528,-8.850405913991757,0.2804290778444006,9,0.1275005340576243,-0.8049993515014613,-1.752498149871819,-1.9374990463256765,-0.23499679565428977,0,-0.04091043017607543,1.515172182597897,32.470001220703125,-1.3529226971840018,32.639999389648445,-2.117603500504964,32.64500045776367,-0.04091043017607543
7052,2014-09-16,32.59000015258789,32.630001068115234,32.30500030517578,32.415000915527344,1702800.0,0.0024608377479276022,1.5490149146558558,-2.9165871956255685,61.419673868252296,70.85775863573033,0.024669541477791768,-0.26711844750249725,-1.2467833913104513,-1.975568297636979,35.38944242038626,0.3250007629394531,0.590784763257691,0.2055000305175767,-0.29309674273829955,0.704096803773453,-0.04379835611035787,0.4547984171455113,0.2965650306372041,67.70855685096292,12.010872235033546,0.24929838662793777,9,0.04749870300292969,-0.7600011825561559,-1.8324999809265137,-2.017500877380371,-0.5,1,-0.03390609196264727,2.533250260661554,32.509998321533196,1.515172182597897,32.470001220703125,-1.3529226971840018,32.639999389648445,-0.03390609196264727
7053,2014-09-17,32.575000762939446,32.74499893188477,32.40999984741211,32.610000610351555,1307400.0,-0.0004602451542871089,1.1967405850935844,-0.2,66.33334774437509,68.42072910751452,0.053090182251324336,-0.2146895417037058,-1.188030363884625,-1.9065450751281503,35.58719119404417,0.33499908447266336,0.5513038257778362,0.1597505569457951,-0.30319698719076627,0.6226981010823565,-0.07172321512248914,0.39122432901407933,0.27427047267104854,64.58368102742314,4.866758846463853,0.231473772068281,9,0.06249809265137429,-0.7450017929077113,-1.817500591278069,-2.0025014877319265,-0.030002593994140625,2,-0.0524942732700332,1.5490149146558558,32.59000015258789,2.533250260661554,32.509998321533196,1.515172182597897,32.470001220703125,-0.0524942732700332
7054,2014-09-18,32.77000045776367,32.810001373291016,32.575000762939446,32.639999389648445,1087600.0,0.005986176216642658,1.238070153130801,-3.714332425067917,68.53582480474957,66.21807147388043,-0.1323077321936026,-0.3803601618068413,-1.337720273671259,-2.0530237918652645,35.43639675248072,0.2350006103515696,0.5000284827738426,0.3237503051757784,-0.147372202303913,0.7948728126554734,0.0881890514359327,0.5593115589156241,0.044214467089098264,92.66040918603747,30.055807848901694,0.23556125373984743,9,-0.13250160217285156,-0.8550014495849645,-2.012500286102295,-2.1975011825561523,0.25,3,-0.05843762248326889,1.1967405850935844,32.575000762939446,1.5490149146558558,32.59000015258789,2.533250260661554,32.509998321533196,-0.05843762248326889
7055,2014-09-19,32.84999847412109,33.05500030517578,32.72499847412109,32.935001373291016,2597200.0,0.0024411966811084262,1.0307757315398867,-0.6538630828370281,68.92301119290866,64.80153257771435,-0.23024860716376594,-0.4238056087810165,-1.3697387957077183,-2.0892113815076065,35.3797616450682,0.3300018310546946,0.43766494373325315,0.3667484283447209,-0.10939000609678118,0.8428868627862229,0.1286792111239663,0.6048176455654755,-0.584999084472642,72.66642252604072,9.441879025523548,0.2380692172207526,9,-0.18999862670897727,-0.822498321533196,-2.168748378753655,-2.277499198913567,0.21000289916992898,4,-0.04459660010009925,1.238070153130801,32.77000045776367,1.1967405850935844,32.575000762939446,1.5490149146558558,32.59000015258789,-0.04459660010009925
7056,2014-09-22,32.46500015258789,32.825000762939446,32.365001678466804,32.77000045776367,1417400.0,-0.011719888566707026,1.216858167110955,3.5881165013684564,53.64582091568736,63.354780741486294,0.12388260847652077,-0.011849369905711171,-0.9452423606567777,-1.6883827217715428,34.908784142797565,0.48499679565428266,0.3622113489146628,-0.03574981689452983,-0.47952864838011067,0.408029014591051,-0.2576392326373167,0.18613959884825704,-0.18420074462889602,21.33331298828125,-37.9312250533072,0.2218894157427892,9,0.19499969482421875,-0.4025001525878906,-1.7412500381469727,-1.892500877380371,1.1650009155273438,0,-0.031110433517165026,1.0307757315398867,32.84999847412109,1.238070153130801,32.77000045776367,1.1967405850935844,32.575000762939446,-0.031110433517165026
7057,2014-09-23,32.240001678466804,32.580001831054695,32.22499847412109,32.509998321533196,1676600.0,-0.006930493548854999,-1.3666649712628889,0.8852340095554478,42.67351025459491,60.78354864293976,0.3452081461025571,0.22259276252515292,-0.687220361235763,-1.4497394250725506,33.887603502224785,0.35500335693360796,0.26139950148596114,-0.259498405456533,-0.7062041097435454,0.18720729883047937,-0.4828512576000392,-0.036145553313026824,0.8149986267089773,1.807610993659202,-51.236935230838505,0.22335285214350628,9,0.3999977111816335,-0.017501831054694605,-1.4200019836425852,-1.6500024795532298,1.604999542236321,1,0.001085603151053105,1.216858167110955,32.46500015258789,1.0307757315398867,32.84999847412109,1.238070153130801,32.77000045776367,0.001085603151053105
7058,2014-09-24,32.740001678466804,32.794998168945305,32.24499893188477,32.299999237060554,1905400.0,0.015508684056116273,1.0000138717419262,-1.6296589335670133,52.55325158512952,59.14278226384708,-0.15633952957279718,-0.2492308490637285,-1.1539923649624875,-1.9383976126115243,32.971868065512346,0.5549964904785014,0.2015704733407233,0.21450157165528339,-0.22416742315444083,0.6531705664650076,-0.004832925749582273,0.43383606906014904,0.29839859008788494,62.04844195238651,10.675042802562302,0.21933449740486272,9,-0.10000228881836648,-0.38750171661377664,-1.7125015258789134,-2.050002098083503,1.5449981689453054,2,-0.01985343593633415,-1.3666649712628889,32.240001678466804,1.216858167110955,32.46500015258789,1.0307757315398867,32.84999847412109,-0.01985343593633415
7059,2014-09-25,32.005001068115234,32.75,32.0,32.71500015258789,2116000.0,-0.022449620423659944,-1.0833298012122239,-1.6136253294492995,36.09669708764979,56.434421805194376,0.535419068610473,0.5053803302076929,-0.39587608498266036,-1.1974914088511568,32.65178526961482,0.75,0.16797436244105768,-0.5164991378784194,-0.9731696808202273,-0.05982859493661152,-0.7448344093493233,-0.28816386640751546,1.0171311645507828,0.47403475531707173,-44.09926833327476,0.22833527147090427,9,0.5224990844726562,0.41249942779541016,-0.8675007820129395,-1.225001335144043,2.7350006103515696,3,0.016872272545181755,1.0000138717419262,32.740001678466804,-1.3666649712628889,32.240001678466804,1.216858167110955,32.46500015258789,0.016872272545181755
7060,2014-09-26,32.174999237060554,32.255001068115234,31.895000457763672,31.96500015258789,1483800.0,0.005311612662768583,-1.0571553133514986,-0.2957737398050841,40.49998092646516,54.52012426442359,0.3566832552254837,0.35350663000011906,-0.5388558867820166,-1.3588589248162037,32.217428573678184,0.3600006103515625,0.12705056324499253,-0.3465009689330998,-0.8031715118749077,0.11016957400870808,-0.5748362404040037,-0.11816569746219585,0.8062477062988194,30.107385743702643,-10.697799426845599,0.22833527147090427,9,0.3000011444091726,0.3000011444091726,-0.917499065399177,-1.2874994277954173,2.6599998474121023,4,0.02626266482486228,-1.0833298012122239,32.005001068115234,1.0000138717419262,32.740001678466804,-1.3666649712628889,32.240001678466804,0.02626266482486228
7061,2014-09-29,32.264999389648445,32.314998626708984,31.729999542236328,31.85000038146973,1342400.0,0.0027972076059670226,1.2718522112390305,1.9761943687556267,45.95070162407134,52.80134957062571,0.2551019478217995,0.28023704252057513,-0.6150642165770392,-1.4408948285130379,31.436975443924865,0.5849990844726562,0.08332484975012733,-0.25800075531005007,-0.7108905599391875,0.19488904931908735,-0.4844456576246188,-0.03155585299548136,0.6510727645751899,50.23479223305244,6.755947369817989,0.22644490231457037,9,0.12750053405761008,0.12750053405761008,-0.9174990653991806,-1.3499994277954244,2.3100013732910014,0,0.024639764409777998,-1.0571553133514986,32.174999237060554,-1.0833298012122239,32.005001068115234,1.0000138717419262,32.740001678466804,0.024639764409777998
7062,2014-09-30,32.31999969482422,32.560001373291016,32.209999084472656,32.275001525878906,1762000.0,0.001704642994458494,-2.9999564042200717,0.10842958189898748,44.08011306548376,50.328767939637785,0.1763158648664529,0.2369936470095837,-0.6518031035908791,-1.4862528353989717,30.6511071870127,0.3500022888183594,0.06238253423433804,-0.20275039672851847,-0.656105783951979,0.2506049904949421,-0.4294280903402452,0.02392729688320827,0.501186650440431,55.399146796187814,9.930648565220032,0.22667769361172949,9,0.07250022888183594,0.07250022888183594,-0.9724993705749547,-1.4049997329711985,2.6199989318847656,1,0.04053222109097976,1.2718522112390305,32.264999389648445,-1.0571553133514986,32.174999237060554,-1.0833298012122239,32.005001068115234,0.04053222109097976
7063,2014-10-01,32.15999984741211,32.34999847412109,32.02000045776367,32.290000915527344,2018600.0,-0.0049504903750891005,1.640024414435128,-2.8890301797219395,41.72411751938587,47.34968935237515,0.3031349709870881,0.388146914298531,-0.475185701889842,-1.3132119058217455,29.235852971242082,0.32999801635741477,0.039981214131010745,-0.3445001602172866,-0.8259877931665969,0.13698747273202372,-0.5852439766919417,-0.10375634374263143,0.5738915536102738,42.15687374479687,-5.027772352469924,0.2407438164746543,10,0.2325000762939453,0.2325000762939453,-0.6950006484985387,-1.1700010299682688,2.8300018310546946,2,0.052394321557392765,-2.9999564042200717,32.31999969482422,1.2718522112390305,32.264999389648445,-1.0571553133514986,32.174999237060554,0.052394321557392765
7064,2014-10-02,32.174999237060554,32.404998779296875,32.014999389648445,32.134998321533196,1565000.0,0.0004663989340674135,-1.7857220708447772,-0.30769682208995935,44.62654064923727,44.65008151418944,0.2177583982758975,0.35637124609599624,-0.46853733578242895,-1.3197407293789212,27.19795239666022,0.3899993896484304,0.0017898294190601405,-0.30725078582762677,-0.8070451936913798,0.1925436220361263,-0.5571479897594998,-0.05735358189575379,0.4785808152589439,53.61430278518332,3.779006458082044,0.2498972039318764,10,0.10250091552733664,0.2175006866455007,-0.6549997329711985,-1.1750001907348704,2.555000305175774,3,0.06557888610362927,1.640024414435128,32.15999984741211,-2.9999564042200717,32.31999969482422,1.2718522112390305,32.264999389648445,0.06557888610362927
7065,2014-10-03,32.56999969482422,32.669998168945305,32.275001525878906,32.290000915527344,1650400.0,0.012276626795026724,-1.5483855089584107,6.999809269499707,50.9677657525735,44.352519829399014,-0.24712452947432695,-0.06064051340146648,-0.8433013154578077,-1.7012531540965838,25.29828311142712,0.4949989318847514,-0.03576308914790616,0.09974975585937784,-0.3779470550721129,0.5774465667908686,-0.13909864960636753,0.3385981613251232,-0.8400001525878906,89.3618489134191,37.67589462279028,0.2388484054657452,10,-0.30750083923339844,-0.17749977111816406,-1.0325002670288086,-1.5700006484985352,2.4650001525878906,4,0.066625790726901,-1.7857220708447772,32.174999237060554,1.640024414435128,32.15999984741211,-2.9999564042200717,32.31999969482422,0.066625790726901
7066,2014-10-06,32.25,32.759998321533196,32.235000610351555,32.64500045776367,2684000.0,-0.009824983046440416,-1.4705818994532927,-1.4107220708446866,44.91016596254507,44.601037130282364,0.04377338573814171,0.2322829544525291,-0.5045932391180763,-1.3632620974092404,23.06529719644103,0.5249977111816406,-0.10601584954898158,-0.1954999923706069,-0.6644729989896376,0.27347301424842385,-0.4299864956801187,0.03898651093890493,-0.5012004852294929,31.543751312103772,-17.36712089752652,0.23448650330951457,10,0.012498855590820312,0.1424999237060547,-0.6325006484985352,-1.2500009536743164,2.6699981689453054,0,0.08015501037124517,-1.5483855089584107,32.56999969482422,-1.7857220708447772,32.174999237060554,1.640024414435128,32.15999984741211,0.08015501037124517
7067,2014-10-07,31.59499931335449,32.130001068115234,31.56999969482422,32.044998168945305,2362200.0,-0.02031009881071355,-1.2400140381395524,1.1392362888350127,37.68840488377859,42.94938749679893,0.6678950129474153,0.8605201140230498,0.1670484525934519,-0.6875093102278562,21.19443512110332,0.6800003051757812,-0.20678548201235003,-0.805500698089606,-1.4081432610488882,-0.2028581351303238,-1.1068219795692507,-0.5041794166099614,1.1649990081787074,2.1008107042449318,-42.97577647345402,0.3013212814796415,10,0.5699996948242223,0.7175006866455114,0.0875000953674352,-0.5624999999999964,3.3299999237060653,1,0.09431876924666938,-1.4705818994532927,32.25,-1.5483855089584107,32.56999969482422,-1.7857220708447772,32.174999237060554,0.09431876924666938
7068,2014-10-08,32.400001525878906,32.424999237060554,31.649999618530273,31.65999984741211,3228800.0,0.025478785567947915,-1.0394669477488516,-1.6444523564292777,45.96950733020844,44.046366412638776,-0.2127847335195696,0.03817957992508525,-0.6117766813868251,-1.4651911508919326,19.029052325285846,0.8299999237060653,-0.23570456554907082,0.011751461029049892,-0.5798234815355983,0.603326403593698,-0.2840360102532742,0.30753893231137397,0.35999679565428977,69.74813352097006,29.42278361324759,0.29578747128232485,10,-0.2350025177001953,-0.08750152587890625,-0.6850018501281738,-1.2825021743774414,2.7849998474121094,2,0.07839496855582873,-1.2400140381395524,31.59499931335449,-1.4705818994532927,32.25,-1.5483855089584107,32.56999969482422,0.07839496855582873
7069,2014-10-09,31.834999084472656,32.380001068115234,31.78000068664551,32.259998321533196,2067800.0,-0.017438346135723592,-1.2430087132610008,-0.5743219906488483,40.0000075166438,43.99081381154751,0.36382725899716917,0.5689516544529525,-0.029685404884773448,-0.8790698793743275,16.74664955249548,0.6200008392333949,-0.2366468468413956,-0.5130009651184082,-1.1408832848616584,0.11488135462484195,-0.8269421249900333,-0.19905980524678313,0.9011992645263618,22.268881971848277,-13.388637714728059,0.3139411598716243,10,0.3299999237060547,0.47750091552734375,0.015001773834228516,-0.6249980926513636,3.209999084472649,3,0.09910484324571511,-1.0394669477488516,32.400001525878906,-1.2400140381395524,31.59499931335449,-1.4705818994532927,32.25,0.09910484324571511
7070,2014-10-10,31.459999084472656,32.154998779296875,31.434999465942386,31.80500030517578,3184800.0,-0.011779488323682807,-2.645561918742261,0.8117690353735404,40.07896758450324,43.338398918262165,0.7003922598479804,0.9111186819877517,0.37258293470872417,-0.4797279179177778,15.714485009314243,0.7199993133544886,-0.31392150953671916,-0.8375008583068819,-1.5766722575468322,-0.09832945906693169,-1.207086557926857,-0.4679151586869068,1.2528752914428622,1.886765292270588,-34.11278680371224,0.36958569961997506,10,0.6374998092651367,0.7850008010864258,0.5500016212463379,-0.08999824523925781,3.6949996948242188,4,0.10394153060791433,-1.2430087132610008,31.834999084472656,-1.0394669477488516,32.400001525878906,-1.2400140381395524,31.59499931335449,0.10394153060791433
7071,2014-10-13,31.18000030517578,31.65500068664551,31.18000030517578,31.36000061035156,2540600.0,-0.008900152175626452,-4.277773068283005,0.5217381689517809,39.64842964196996,42.84598964898286,0.9055240634410424,1.1450771890951756,0.68086601095996,-0.17732707977495465,14.80990944871835,0.4750003814697301,-0.29017416278065866,-1.05099973678589,-1.9348291250377443,-0.16717034853403945,-1.4929144309118172,-0.609085042659963,1.4817590743408147,0.0,-38.65883494947351,0.4419146941259261,10,0.7899990081787074,0.9375,0.8300004005432129,0.1900005340576172,4.069999694824219,0,0.12363693086931793,-2.645561918742261,31.459999084472656,-1.2430087132610008,31.834999084472656,-1.0394669477488516,32.400001525878906,0.12363693086931793
7072,2014-10-14,31.48500061035156,31.70000076293945,31.26000022888184,31.459999084472656,1831200.0,0.009781921173527053,-1.0705944655375155,-0.13889713050479374,37.25888029990852,42.34985218015205,0.5248127781717535,0.793744183367945,0.4087608430040923,-0.4578445117399532,14.01410440675131,0.5200004577636683,-0.287532671284616,-0.6907494544982917,-1.6172103167295084,0.23571140773292143,-1.1539798856138965,-0.22751902338268337,1.0878532247045847,24.49803749743346,-10.739419405081033,0.4632304311156069,10,0.4849987030029297,0.6324996948242223,0.5799984931945765,-0.060001373291015625,3.7200012207031286,1,0.10909949156756249,-4.277773068283005,31.18000030517578,-2.645561918742261,31.459999084472656,-1.2430087132610008,31.834999084472656,0.10909949156756249
7073,2014-10-15,30.864999771118164,31.290000915527344,30.434999465942386,31.0,3550000.0,-0.019691943059056305,1.3916055561038883,-5.399679584987036,38.14968274984763,41.63020130244208,1.0524792346688479,1.3481898864405721,1.0641572220500422,0.17897134357041367,13.360599751101388,1.0500011444091726,-0.33163023978451633,-1.225250244140625,-2.3002803545547152,-0.1502201337265383,-1.7627652993476701,-0.6877351889335799,1.624282852145157,22.10796663074237,-16.802814133271387,0.537515055207044,10,0.7324991226196289,0.880000114440918,1.1999993324279714,0.5599994659423793,4.350000381469727,2,0.1315405636173541,-1.0705944655375155,31.48500061035156,-4.277773068283005,31.18000030517578,-2.645561918742261,31.459999084472656,0.1315405636173541
7074,2014-10-16,30.854999542236328,30.92499923706055,30.274999618530273,30.29999923706055,2611800.0,-0.0003239989942003252,-1.1487606953473386,-4.111106401616272,35.80647119578717,39.945613018354706,0.9560895500871887,1.2726146612804143,1.103396571160694,0.20302508586251733,12.58018462022537,0.649999618530277,-0.38088327579581005,-1.1395004272460945,-2.2975339599487725,0.018533105456580046,-1.7185171935974353,-0.5604836608947572,1.4699404284413191,30.85107354354083,-8.794338853749505,0.579016766351338,10,0.6624994277954066,0.8100004196166992,1.2099995613098073,0.5699996948242152,4.174999237060547,3,0.1403338809040493,1.3916055561038883,30.864999771118164,-1.0705944655375155,31.48500061035156,-4.277773068283005,31.18000030517578,0.1403338809040493
7075,2014-10-17,31.38500022888184,31.53499984741211,30.96999931335449,31.065000534057614,2736400.0,0.017177141290182663,-1.2156790880667625,0.5765757096707842,41.35561743501997,39.55066318196303,0.268561687535815,0.6611289773336786,0.6166500508928898,-0.3073024189743272,10.650163119320405,0.6800003051757812,-0.40142791678809076,-0.5362498283386188,-1.65096000053855,0.5784603438613125,-1.0936049144385827,0.02110525776134864,0.734945706581069,77.8947171170018,37.95341797079307,0.5573550860999663,10,-0.03500080108642578,0.27999973297118785,0.6849989891052211,0.03999900817870383,3.929998397827145,4,0.11661615145362902,-1.1487606953473386,30.854999542236328,1.3916055561038883,30.864999771118164,-1.0705944655375155,31.48500061035156,0.11661615145362902
7076,2014-10-20,31.45499992370605,31.48500061035156,31.125,31.32999992370605,1945400.0,0.0022303550840758746,2.891869600181416,0.39062537252937646,41.52792478814624,39.97727650467055,0.08262028965541646,0.5392295089887362,0.5824219296324422,-0.36021560307849043,10.146887364796681,0.36000061035155895,-0.43736541377236904,-0.4157501220703175,-1.5181846667988559,0.6866844226582245,-0.9669673944345867,0.13546715029395173,0.4804513800635952,82.80697245790782,42.96947833677835,0.5512172723642704,10,-0.10500049591063743,0.2100000381469762,0.6637492179870641,-0.030000686645507812,3.7899990081787216,0,0.1176283218745875,-1.2156790880667625,31.38500022888184,-1.1487606953473386,30.854999542236328,1.3916055561038883,30.864999771118164,0.1176283218745875
7077,2014-10-21,32.275001525878906,32.294998168945305,31.55500030517578,31.584999084472656,3863800.0,0.02606903844100339,1.0274032733429685,5.52001953125,50.997411434946414,40.5359325163081,-0.7049076964617029,-0.2930398548482316,-0.19605536563796733,-1.1567519137648006,9.782487803161475,0.8399982452392543,-0.5114198903097247,0.4025014877319322,-0.7025091468590503,1.5075121223229146,-0.15000382956355907,0.9550068050274234,-2.000001907348633,99.01006646453827,57.00948087144494,0.5525053172954904,10,-0.9475011825561523,-0.6100015640258789,-0.10375261306762695,-0.8500022888183629,3.174999237060547,1,0.09217655564588179,2.891869600181416,31.45499992370605,-1.2156790880667625,31.38500022888184,-1.1487606953473386,30.854999542236328,0.09217655564588179
7078,2014-10-22,32.09000015258789,32.459999084472656,32.06999969482422,32.43000030517578,2408600.0,-0.005732032983567059,-1.052622596998444,-0.49275210084033616,49.28391781348435,41.56747810484594,-0.6353145501242885,-0.16783686980281232,0.03159453087895514,-0.9516775400332556,8.926300428561799,0.3899993896484375,-0.5474018380453423,0.25000019073486257,-0.7835020300554518,1.2835024115251734,-0.2667509196602964,0.766751301130018,-1.7746005630493151,83.06640630114816,40.77780589860741,0.5167511103951559,10,-0.7225008010864258,-0.4250001907348633,0.14374876022338867,-0.6650009155273473,3.654998779296882,2,0.09707079039124245,1.0274032733429685,32.275001525878906,2.891869600181416,31.45499992370605,-1.2156790880667625,31.38500022888184,0.09707079039124245
7079,2014-10-23,32.544998168945305,32.740001678466804,32.330001831054695,32.459999084472656,2928600.0,0.014178810040321066,-1.3768548618944343,-0.2499971950767779,49.79148041271219,42.646646196869156,-1.0940599333623702,-0.6116658164689355,-0.3823256190740878,-1.3879044419391064,9.02430868553658,0.6500015258789134,-0.4836860895639177,0.6779983520507749,-0.40087237873438397,1.7568690828359372,0.13856298665819367,1.217433717443356,-2.1438145996093674,88.98286729073807,50.47385207886683,0.5394353653925806,10,-1.0374975204467667,-0.879998207092278,-0.3112492561340261,-1.119998931884762,3.0600013732910227,3,0.08204031752536167,-1.052622596998444,32.09000015258789,1.0274032733429685,32.275001525878906,2.891869600181416,31.45499992370605,0.08204031752536167
7080,2014-10-24,33.02000045776367,33.139999389648445,32.404998779296875,32.709999084472656,1884200.0,0.014595247059242977,1.6727331997031036,3.6471142626338207,56.26015700402187,44.492393681541586,-1.480159409783969,-1.0752452525264395,-0.8158475349583796,-1.8398257096297215,9.666069053005213,0.7350006103515696,-0.5057028345176029,1.110750579833983,-0.07935469964527897,2.3008558593132484,0.5156979400943484,1.705803219573614,-2.478487801879883,94.04471621672754,52.396915083551676,0.5950526397396322,10,-1.3125009536743129,-1.3125009536743129,-0.7437515258789062,-1.5950012207031286,2.6100006103515625,4,0.06087214699176702,-1.3768548618944343,32.544998168945305,-1.052622596998444,32.09000015258789,1.0274032733429685,32.275001525878906,0.06087214699176702
7081,2014-10-27,33.060001373291016,33.34000015258789,32.875,33.014999389648445,1800800.0,0.0012114147478134996,-1.861532683075695,0.14516704608377698,63.23396184413254,47.37851385312203,-1.3694496757765329,-1.109518394271344,-0.8186897010718752,-1.85859392144571,10.738362696673763,0.4650001525878906,-0.4439068375700508,1.1110013961791978,-0.17812193861276882,2.4001247309711644,0.4664397287832145,1.755563063575181,-2.3106097787060556,84.31379253601523,36.10772014272733,0.6445616673959833,10,-1.2525014877319336,-1.2525014877319336,-0.7162513732910156,-1.6125011444091797,2.674999237060547,0,0.06820923048236072,1.6727331997031036,33.02000045776367,-1.3768548618944343,32.544998168945305,-1.052622596998444,32.09000015258789,0.06820923048236072
7082,2014-10-28,33.630001068115234,33.634998321533196,33.049999237060554,33.15999984741211,2540600.0,0.017241369363182102,1.4375178815526086,10.44401118928706,61.603754233048925,49.98452179569996,-1.7915877827428375,-1.6615316143563241,-1.357036223452802,-2.4048687067327705,11.505967863286731,0.584999084472642,-0.3334854772107363,1.6155010223388686,0.12899655204548566,3.1020054926322516,0.8722487871921771,2.35875325748556,-2.6215486177299816,99.68068640235997,51.9606127790016,0.743252235146691,10,-1.6750020980834996,-1.6750020980834996,-1.2687511444091797,-2.1825008392333984,1.8199996948242188,1,0.04802253382325117,-1.861532683075695,33.060001373291016,1.6727331997031036,33.02000045776367,-1.3768548618944343,32.544998168945305,0.04802253382325117
7083,2014-10-29,33.845001220703125,34.970001220703125,33.77000045776367,34.380001068115234,4006400.0,0.006393105731766768,-2.503644838474347,-1.1382945912603077,70.30303310537651,53.817473118987664,-1.720332102004825,-1.8380615439805723,-1.543679810519933,-2.5949722247009888,13.342204589090551,1.3400001525878906,-0.18054074546147092,1.746251106262207,0.04896803315647702,3.4435341793679335,0.8976095697093456,2.594892642815072,-2.5213632657801206,57.38635378435384,6.180561806135486,0.8486415365528638,10,-0.8750009536743164,-1.2225008010864258,-1.4137516021728516,-2.397500991821289,1.8400001525878906,2,0.04742205597128302,1.4375178815526086,33.630001068115234,-1.861532683075695,33.060001373291016,1.6727331997031036,33.02000045776367,0.04742205597128302
7084,2014-10-30,34.28499984741211,34.44499969482422,33.799999237060554,33.830001831054695,2408600.0,0.013000402152145263,-1.504840561460728,-0.850463824538123,78.16549309970011,57.90745930395212,-1.8133070453131452,-2.22600774446164,-1.955749681985111,-3.004069448762589,15.12090479660796,0.6450004577636648,-0.01223205112555803,2.080749702453616,0.1214305118255794,4.040068893081653,1.1010901071395978,3.0604092977676345,-2.4508710352798886,73.29431885782273,15.19525447365207,0.9796595953140191,10,-1.2374992370605469,-1.6624994277954102,-1.788750171661377,-2.622499465942383,1.1100006103515625,3,0.04258419399068103,-2.503644838474347,33.845001220703125,1.4375178815526086,33.630001068115234,-1.861532683075695,33.060001373291016,0.04258419399068103
7085,2014-10-31,34.740001678466804,35.03499984741211,34.505001068115234,35.03499984741211,3035000.0,0.01327116328072675,2.5932343661097605,-0.6483504506392734,84.29669635854884,62.65954503399686,-1.94711377724569,-2.645752023873918,-2.3756702199754685,-3.4220967574481946,16.444035808124998,0.75,0.22677876907037842,2.4272514343261804,0.16563844648631942,4.688864422166038,1.2964449404062535,3.5580579282461073,-2.4668507291346558,86.34267639885522,20.031342061095927,1.1308064939199287,10,-1.4450016021728587,-2.0850019454956126,-2.2675013542175364,-3.0775012969970774,0.4949989318847585,4,0.02489918888822862,-1.504840561460728,34.28499984741211,-2.503644838474347,33.845001220703125,1.4375178815526086,33.630001068115234,0.02489918888822862
7086,2014-11-03,34.834999084472656,34.97999954223633,34.72999954223633,34.810001373291016,2071600.0,0.00273452508393901,-1.702682640163309,-0.08473852997465678,83.63450016009467,66.28588822568,-1.68995417839173,-2.6742693240581232,-2.4339203785312407,-3.4719268116991167,17.61364289860252,0.25,0.5067217955174499,2.3929988861084013,-0.13346874628267358,4.919466518499476,1.1297650699128639,3.6562327023039387,-2.1199523114477117,89.92439791219854,17.5670187362513,1.2632338161955374,11,-1.2824993133544922,-2.179999351501465,-2.3599987030029297,-3.1724987030029297,-0.11499786376953125,0,0.022821932095211217,2.5932343661097605,34.740001678466804,-1.504840561460728,34.28499984741211,-2.503644838474347,33.845001220703125,0.022821932095211217
7087,2014-11-04,34.575000762939446,35.09000015258789,34.564998626708984,34.84999847412109,2592600.0,-0.0074637097277577835,-2.559308445295194,-11.000915611170456,90.15151859189793,70.82673275661485,-1.1950647398743186,-2.2973564889705287,-2.144273978500145,-3.1707683820772914,19.168431167895562,0.5250015258789062,0.7395649634048667,1.9840004920959373,-0.6798982846483526,4.647899268840224,0.6520511037237924,3.3159498804680823,-1.4887614980125576,60.98488570355117,-16.99635164588777,1.3319493883721438,11,-0.864999771118157,-1.892500877380364,-2.1825008392333913,-2.9125003814697195,0.3899993896484446,1,0.033550247919459375,-1.702682640163309,34.834999084472656,2.5932343661097605,34.740001678466804,-1.504840561460728,34.28499984741211,0.033550247919459375
7088,2014-11-05,34.939998626708984,35.125,34.654998779296875,35.125,2415200.0,0.010556698646866813,4.0810565601996,0.6727378656937951,91.05527977266686,75.41159935216537,-1.2441068256881778,-2.5953735176706942,-2.4733205301322982,-3.488952238311718,21.436997890723386,0.549999237060554,1.0001894461910794,2.2219985008239718,-0.6384919901374531,5.082488991785393,0.7917532553432594,3.652243746304684,-1.4930824020031181,86.03764024402525,2.008222009508799,1.4302452454807113,11,-1.1749992370605469,-2.2399988174438477,-2.5474987030029297,-3.277498245239258,-0.7649993896484304,2,0.014596512772631076,-2.559308445295194,34.575000762939446,-1.702682640163309,34.834999084472656,2.5932343661097605,34.740001678466804,0.014596512772631076
7089,2014-11-06,34.990001678466804,35.110000610351555,34.935001373291016,35.02000045776367,2019600.0,0.001431112012683311,-1.4999999999998985,0.16215436006347067,90.10011987227756,79.17159522641599,-1.0178508850452275,-2.5264235738576986,-2.4816978035305723,-3.492572770058466,23.82816077815524,0.17499923706053977,1.16241719014765,2.1142514228820843,-0.8857845744309714,5.11428742019514,0.61423342422556,3.614269421538612,-1.2074686987021082,78.22603966061556,-6.307589729558742,1.5000179986565276,11,-0.990001678466804,-2.2900018692016673,-2.5975017547607493,-3.3275012969970774,-0.5050010681152486,3,0.01986280827336806,4.0810565601996,34.939998626708984,-2.559308445295194,34.575000762939446,-1.702682640163309,34.834999084472656,0.01986280827336806
7090,2014-11-07,34.72999954223633,35.10499954223633,34.674999237060554,35.084999084472656,2212600.0,-0.007430755180285797,1.1772142119037372,11.833799593085203,84.95194584029315,81.58470455932273,-0.5473346986337049,-2.1174426921170024,-2.185134320920639,-3.1913007690300823,25.450968235849114,0.43000030517577414,1.364685316720113,1.6907492637634292,-1.3406745746482969,4.722173102175159,0.17503734455756614,3.206461182969292,-0.6789731584245686,29.46437694566113,-53.003786608591895,1.5157119192058641,11,-0.6424999237060547,-2.0299997329711914,-2.3949995040893555,-3.0674991607666016,-0.34999847412109375,4,0.01914773752641752,-1.4999999999998985,34.990001678466804,4.0810565601996,34.939998626708984,-2.559308445295194,34.575000762939446,0.01914773752641752
7091,2014-11-10,35.03499984741211,35.040000915527344,34.639999389648445,34.69499969482422,3216600.0,0.008782041727494416,1.2857080576778048,-0.9577481436906975,83.09348931199155,83.97245290142747,-0.6064994938651012,-2.233332171735121,-2.4512096533006087,-3.452998342835862,26.60782796253438,0.40000152587889914,1.5574571065961678,1.802999591827394,-1.2208851394627516,4.82688432311754,0.29105722618232477,3.314941957472467,-0.7691787403627046,83.92858359275482,3.4060945444071535,1.511942365645072,11,-0.5874996185302734,-2.3350000381469727,-2.707500457763672,-3.372499465942383,-0.009998321533203125,0,0.005708598938504839,1.1772142119037372,34.72999954223633,-1.4999999999998985,34.990001678466804,4.0810565601996,34.939998626708984,0.005708598938504839
7092,2014-11-11,34.919998168945305,35.095001220703125,34.84999847412109,35.014999389648445,1824800.0,-0.0032824797764426927,-1.0851243425750918,-0.279415229611055,84.51215166483492,85.55124385247841,-0.3232628421831478,-1.94765150042236,-2.3007182007903495,-3.296599587574306,27.97068711939436,0.24500274658203836,1.6801458160395981,1.5162480354308983,-1.4799177040401048,4.512413774901898,0.018165165695400276,3.0143309051664,-0.48234128330577875,57.731634418748904,-21.540892258334686,1.4980828697355002,11,-0.45749855041503196,-2.2199983596801687,-2.592498779296868,-3.257497787475579,0.9250030517578196,1,-0.005727289768876376,1.2857080576778048,35.03499984741211,1.1772142119037372,34.72999954223633,-1.4999999999998985,34.990001678466804,-0.005727289768876376
7093,2014-11-12,34.924999237060554,35.009998321533196,34.75,34.75,1893600.0,0.0001432150165372459,-1.9714223433241695,-1.8420735624797222,82.60270665438966,86.04426758077723,-0.1776357017290522,-1.721135622792481,-2.2758872685687734,-3.2589558813737156,27.908245469968595,0.259998321533196,1.7714479985203013,1.3182491302490291,-1.498451405245234,4.134949665743292,-0.09010113749810245,2.7265993979961607,-0.3498737285489355,60.63810791507228,-16.687096870854305,1.408350267747132,11,-0.10999870300293679,-2.2249994277954173,-2.6862497329711985,-3.2624988555908274,0.7350006103515554,2,0.0011453376206487231,-1.0851243425750918,34.919998168945305,1.2857080576778048,35.03499984741211,1.1772142119037372,34.72999954223633,0.0011453376206487231
7094,2014-11-13,35.185001373291016,35.209999084472656,34.860000610351555,35.044998168945305,2520800.0,0.007444585308811202,2.6842210934206783,0.8000217983651308,81.51379396890016,85.7350562041496,-0.3313968408658923,-1.7287459512557035,-2.5054836045798936,-3.4715741360792975,27.703651149101745,0.34999847412110086,1.8535789724845415,1.3617511749267592,-1.2202455699145602,3.943747919768075,0.0707528025060995,2.652749547347419,-0.499900966481718,95.61443428678503,19.561261471517156,1.2909983724206586,11,-0.2975025177001953,-2.442502021789551,-2.94625186920166,-3.522500991821289,1.0,3,-0.028705473832868922,-1.9714223433241695,34.924999237060554,-1.0851243425750918,34.919998168945305,1.2857080576778048,35.03499984741211,-0.028705473832868922
7095,2014-11-14,35.044998168945305,35.310001373291016,34.99499893188477,35.310001373291016,1794200.0,-0.003979059226411952,1.377348169687145,-1.8928367074466184,78.07627435978458,85.1174755596707,-0.16045352674242253,-1.3707657752119857,-2.3421998314626293,-3.2897094470049204,29.020884201909396,0.3150024414062429,1.8775425626266724,1.038748073577871,-1.3252220526087441,3.4027181997644824,-0.14323698951543662,2.2207331366711784,-0.2949981689453054,60.44740003529861,-13.95936583693203,1.1819850630933062,11,-0.1074981689453054,-2.252497673034661,-2.80624866485595,-3.382497787475579,1.470001220703132,4,-0.015979386156452557,2.6842210934206783,35.185001373291016,-1.9714223433241695,34.924999237060554,-1.0851243425750918,34.919998168945305,-0.015979386156452557
7096,2014-11-17,35.154998779296875,35.26499938964844,34.919998168945305,34.935001373291016,1914600.0,0.0031388390954190104,-1.7599676518606808,-0.8301688522938067,74.79664307556756,83.41137828007842,-0.24617672366446897,-1.2536335624925243,-2.4250661178663364,-3.3568637607274816,30.33925175912679,0.3450012207031321,1.8259457054585866,0.9637487411498995,-1.1223421193629477,3.0498396016627467,-0.07929668910652765,2.0067941714063267,-0.2949981689453196,72.32103323546842,1.0653438107104307,1.0430454302564245,11,-0.17999839782714844,-2.3624982833862305,-2.9837493896484375,-3.4924983978271484,1.1700019836425781,0,-0.02204516393378586,1.377348169687145,35.044998168945305,2.6842210934206783,35.185001373291016,-1.9714223433241695,34.924999237060554,-0.02204516393378586
7097,2014-11-18,35.25,35.42499923706055,35.014999389648445,35.110000610351555,1580600.0,0.00270235312194278,-1.4848337725991299,0.6363683653829804,73.77316888662787,81.4911437371852,-0.26301935162182133,-1.174547286035022,-2.483210160882564,-3.406115232480026,32.79569978952909,0.40999984741210227,1.6967232143777409,0.9100000381469755,-1.0191308786350888,2.8391309549290398,-0.05456542024405309,1.874565496538004,-0.3300018310546946,74.07415779866288,1.0201342033606693,0.9645654583910319,11,-0.2175006866455078,-2.40000057220459,-3.2062501907348633,-3.5874996185302734,1.0250015258789062,1,-0.006382935436059389,-1.7599676518606808,35.154998779296875,1.377348169687145,35.044998168945305,2.6842210934206783,35.185001373291016,-0.006382935436059389
7098,2014-11-19,35.20500183105469,35.279998779296875,35.095001220703125,35.23500061035156,2173600.0,-0.0012765437998669693,2.0834181078331637,-0.21427792915530247,67.968725552868,79.0320999239175,-0.19721676427241164,-0.9319995970750696,-2.4059535190996684,-3.3146854908286834,35.11083206529735,0.18499755859375,1.5687796726280254,0.7092517852783189,-0.9373019532657025,2.3558055238223403,-0.11402508399368827,1.532528654550326,-0.2850036621093821,61.06231137457766,-11.467206840410967,0.823276869272009,11,-0.1725025177001953,-2.3550024032592773,-3.161252021789551,-3.542501449584961,0.964996337890625,2,0.018179217621397514,-1.4848337725991299,35.25,-1.7599676518606808,35.154998779296875,1.377348169687145,35.044998168945305,0.018179217621397514
7099,2014-11-20,35.21500015258789,35.255001068115234,34.90999984741211,35.10499954223633,2068200.0,0.00028400286928498275,2.631545133311918,-3.6668362156663274,61.229249182953055,76.39624473976859,-0.19214919680405984,-0.771254533234341,-2.3827508625568754,-3.2848280937159373,36.92053754150113,0.345001220703125,1.435414154176243,0.5857500076293931,-0.8084751926082703,1.9799752078670565,-0.11136259248943503,1.2828626077482213,0.20999908447265625,59.22343041687653,-11.081333413354436,0.6971126001188299,11,-0.18250083923339844,-2.3650007247924805,-3.543750762939453,-3.552499771118164,0.7799987792968821,3,0.012636651793156872,2.0834181078331637,35.20500183105469,-1.4848337725991299,35.25,-1.7599676518606808,35.154998779296875,0.012636651793156872
7100,2014-11-21,35.029998779296875,35.60499954223633,34.970001220703125,35.60499954223633,4395800.0,-0.005253482109595309,1.2086868834296405,-5.227250658898599,54.4217428161167,73.21049512911583,0.04456921091010457,-0.4510750672174595,-2.1605333235078277,-3.056570543088018,38.412872920499176,0.6349983215332031,1.242492163525739,0.30024871826172017,-0.8787128066855772,1.4792102432090175,-0.2892320442119285,0.8897294807353688,-0.11999893188476562,17.266040946264887,-48.46851479601364,0.5894807624736474,11,0.14750099182128906,-1.7424993515014648,-3.438749313354492,-3.3674983978271484,0.4550018310546875,4,0.03297181370947588,2.631545133311918,35.21500015258789,2.0834181078331637,35.20500183105469,-1.4848337725991299,35.25,0.03297181370947588
7101,2014-11-24,35.314998626708984,35.34000015258789,35.040000915527344,35.174999237060554,2089000.0,0.008135879455997808,2.1578461291358817,-0.2434768763309835,66.59179861234634,71.21934478995044,-0.219632672787057,-0.5886547977375898,-2.4055273886978767,-3.2992515744829305,39.715751863433766,0.3100013732910156,1.0759648394714674,0.47249870300292685,-0.4339075484223045,1.3789049544281582,0.019295577290314725,0.925701828715539,-0.404998779296875,58.273231242109894,-7.729087715406827,0.45320312571261434,11,-0.1374988555908203,-1.9499988555908203,-3.8074989318847656,-3.652498245239258,-0.00499725341796875,0,0.03397991815386581,1.2086868834296405,35.029998779296875,2.631545133311918,35.21500015258789,2.0834181078331637,35.20500183105469,0.03397991815386581
7102,2014-11-25,35.24499893188477,35.57500076293945,35.20500183105469,35.435001373291016,2398000.0,-0.001982151990550296,-1.740766904970471,-1.357166212534078,57.88109263245886,68.47249878751369,-0.1102806344100884,-0.4126148766893891,-2.298089574372497,-3.18499440822675,40.81661923220948,0.3699989318847656,0.9435458865561586,0.32174911499024006,-0.3984715327406576,1.0419697627211377,-0.038361208875208774,0.6818594388556889,-0.32109909057617614,48.201328283660935,-14.63600741244791,0.36011032386544717,11,-0.012498855590827418,-1.664999008178718,-3.737499237060554,-3.5799989700317454,-0.33499908447266336,1,0.030642697227539095,2.1578461291358817,35.314998626708984,1.2086868834296405,35.029998779296875,2.631545133311918,35.21500015258789,0.030642697227539095
7103,2014-11-26,35.45000076293945,35.5,35.2400016784668,35.29999923706055,1964600.0,0.005816479990561785,1.079986572265625,-0.7894715708320243,61.00470172518242,66.19371076043393,-0.26035884599718173,-0.5177544999343553,-2.4620157046752666,-3.3442570567534062,40.65059739267615,0.2599983215332031,0.8220423050072654,0.4465009689331083,-0.10599667272452251,0.9989986105907391,0.17025214810429645,0.7227497897619202,-0.5124789276122996,77.69800757451013,16.11294971070042,0.2762488208288147,11,-0.19250106811523438,-1.6125011444091797,-3.9537506103515625,-3.785000801086426,-0.5050010681152344,2,0.02327223540716905,-1.740766904970471,35.24499893188477,2.1578461291358817,35.314998626708984,1.2086868834296405,35.029998779296875,0.02327223540716905
7104,2014-11-28,35.74499893188477,35.959999084472656,35.685001373291016,35.73500061035156,2109000.0,0.008321527858857536,-4.000104040228888,0.0666547988403912,73.88225283543179,65.72770836883917,-0.5225157577304671,-0.7354730589293652,-2.7179497611794403,-3.5921346352488612,40.66811383076865,0.5099983215332031,0.7094202031600503,0.6684991836547951,0.1300894900956564,1.2069088772139338,0.3992943368752222,0.937704030434368,-0.7941275424194387,78.28276600827748,12.11273334233789,0.26920484677957063,11,-0.3099994659423899,-1.5999984741211009,-4.228749275207527,-4.079998970031745,-0.32500076293946023,4,0.011889753805012448,1.079986572265625,35.45000076293945,-1.740766904970471,35.24499893188477,2.1578461291358817,35.314998626708984,0.011889753805012448
7105,2014-12-01,35.60499954223633,35.724998474121094,35.505001068115234,35.61000061035156,3128200.0,-0.003916614738616375,-1.1463369247659987,-0.5001907668825136,64.54075873290184,64.58816566409854,-0.32936237071117347,-0.5558460382033985,-2.542286616593472,-3.4049511946036475,40.037167493692664,0.23999786376953836,0.6198097220401593,0.4852499008178697,-0.07775402684102772,1.048253828476767,0.20374793698842097,0.7667518646473184,-0.6137630449707032,61.41301643640224,-2.406965412195582,0.2815019638294495,12,-0.1700000762939453,-1.4225006103515625,-4.018749237060547,-3.939999580383301,0.5349998474121094,0,0.010953500762886037,-4.000104040228888,35.74499893188477,1.079986572265625,35.45000076293945,-1.740766904970471,35.24499893188477,0.010953500762886037
7106,2014-12-02,35.630001068115234,35.77000045776367,35.529998779296875,35.61000061035156,2138800.0,0.0007021914394143014,-1.6666242821115986,-3.9992372234935165,68.98396812801016,64.05603224647436,-0.3127924857945885,-0.5462402257019221,-2.5181870127374566,-3.384619184043352,39.39181545156383,0.24000167846679688,0.5230317936045452,0.470501327514647,-0.11946673374797712,1.0604693887772711,0.17551729688333495,0.7654853581459591,-0.6000140673613288,56.291494457300495,-7.955814863687017,0.294984030631313,12,-0.19500160217285156,-1.2125015258789062,-3.9225015640258754,-3.9225015640258754,0.404998779296875,1,-0.00406961699177244,-1.1463369247659987,35.60499954223633,-4.000104040228888,35.74499893188477,1.079986572265625,35.45000076293945,-0.00406961699177244
7107,2014-12-03,35.73500061035156,35.75,35.435001373291016,35.61999893188477,2555200.0,0.002946941877312703,3.3447949277840623,5.749952317375193,70.5583579416176,64.34376917855764,-0.3819230204377675,-0.5901362265374104,-2.564599479399405,-3.445529601028099,38.967366501456624,0.3149986267089844,0.4490634153614437,0.5175008773803711,-0.05843373186839784,1.09343548662914,0.22953357275598307,0.8054681820047591,-0.6678131262489089,68.75009934143253,3.8791038891632184,0.2879673046243854,12,-0.3000011444091797,-1.230001449584961,-3.9275007247924805,-3.9275007247924805,0.25,2,-0.011893080447784699,-1.6666242821115986,35.630001068115234,-1.1463369247659987,35.60499954223633,-4.000104040228888,35.74499893188477,-0.011893080447784699
7108,2014-12-04,35.45000076293945,35.92499923706055,35.380001068115234,35.77000045776367,2506200.0,-0.007975369876712768,-1.3695619723682684,-2.782565429396132,56.64157956931262,63.834028110375364,-0.0653919893721806,-0.27928851830532864,-2.239235301506639,-3.120763906649188,38.57280395962389,0.5449981689453125,0.38789324497598443,0.20700092315674112,-0.36232424674211217,0.7763260930555944,-0.07766166179268907,0.4916635081061713,-0.3471008148219994,12.068954177436646,-46.89264906227823,0.2846625849494268,12,0.0149993896484375,-0.5850009918212891,-3.4950017929077184,-3.4950017929077184,0.6599998474121094,3,-0.015232747641909183,3.3447949277840623,35.73500061035156,-1.6666242821115986,35.630001068115234,-1.1463369247659987,35.60499954223633,-0.015232747641909183
7109,2014-12-05,35.685001373291016,35.685001373291016,35.470001220703125,35.54499816894531,3081000.0,0.006629072081635545,2.0713604533936407,-0.4375104308227833,65.31108032583731,65.04395450034431,-0.2533546723995457,-0.48438657630944704,-2.4066137370147374,-3.3153461377544176,38.15691876775033,0.2350006103515625,0.33189511049175024,0.4072515487670927,-0.1815615330626983,0.9960646305968837,0.11284500785220075,0.7016580896819846,-0.5478174597193544,55.96354677044545,-2.694030290960562,0.29440654091489515,12,-0.18500137329101562,-0.8050022125244141,-2.8887510299682617,-3.0625009536743164,0.20999908447265625,4,-0.020737050581162708,-1.3695619723682684,35.45000076293945,3.3447949277840623,35.73500061035156,-1.6666242821115986,35.630001068115234,-0.020737050581162708
7110,2014-12-08,35.39500045776367,35.75,35.009998321533196,35.009998321533196,3761600.0,-0.008126689207427096,-2.8441432336562373,2.749952317375599,55.28637951692834,63.78779682307566,0.10489773081361875,-0.14968547515928066,-2.0564466474195413,-2.9854843258773798,37.83650833098092,0.740001678466804,0.3020166097901935,0.0840005874633789,-0.4468249946954046,0.6148261696221624,-0.18141220361601285,0.34941337854277066,0.5649986267089844,42.076694099107435,-14.239004225850245,0.2654127910793913,12,0.08999824523925781,-0.16250038146972656,-2.559999942779541,-2.7725000381469727,0.4650001525878906,0,0.0007062497770404796,2.0713604533936407,35.685001373291016,-1.3695619723682684,35.45000076293945,3.3447949277840623,35.73500061035156,0.0007062497770404796
7111,2014-12-09,35.23500061035156,35.39500045776367,34.810001373291016,35.025001525878906,2914400.0,-0.004520408118175778,1.2075487994472276,0.5454491409547488,49.67881380022415,62.87643250838291,0.2820131961407526,0.02747483024554498,-1.8398007597904993,-2.7934941715242303,37.39312948112418,0.5849990844726562,0.2954979042959849,-0.08599929809570028,-0.6022682821120782,0.4302696859206776,-0.3441337901038892,0.17213519391248866,0.7059984588623038,38.116596530842656,-15.293783378232561,0.25813449200818944,12,0.14999961853027344,0.027498245239257812,-2.260000705718994,-2.580000877380371,1.2849998474121094,1,0.025684653430401827,-2.8441432336562373,35.39500045776367,2.0713604533936407,35.685001373291016,-1.3695619723682684,35.45000076293945,0.025684653430401827
7112,2014-12-10,34.720001220703125,35.275001525878906,34.674999237060554,35.11999893188477,3112600.0,-0.014616131140271271,-1.448980545110629,-1.9047593097184716,41.3547137685397,60.693100513200385,0.7987021097460456,0.5551874609884209,-1.2747448446879233,-2.2474180336972793,36.74304016686799,0.6000022888183523,0.3089833865600724,-0.5909988403320341,-1.146247858330348,-0.03574982233372026,-0.8686233493311875,-0.31337433133288073,1.1757579406738259,3.600158691405702,-46.82467818009438,0.27762450899915597,12,0.5974979400634766,0.5424976348876953,-1.6162514686584473,-2.0650014877319336,1.8549995422363281,2,0.037874383078214446,1.2075487994472276,35.23500061035156,-2.8441432336562373,35.39500045776367,2.0713604533936407,35.685001373291016,0.037874383078214446
7113,2014-12-11,34.96500015258789,35.29999923706055,34.78499984741211,34.794998168945305,2265400.0,0.007056420601122326,-4.421085389603871,-0.42500739101825413,45.888159133060114,57.58264565738131,0.5338063220278215,0.33027217728945857,-1.460650222549063,-2.459679885624766,36.322379749848004,0.5799980163574219,0.2733507875457448,-0.3479999542236314,-0.897654637938821,0.20165472949155827,-0.6228272960812262,-0.07317261236603656,0.857513413330075,26.97681020563817,-21.412425311751523,0.274827341857596,12,0.33499908447265625,0.33499908447265625,-1.768749713897705,-2.2825002670288086,1.2449989318847656,3,0.029172042136776044,-1.448980545110629,34.720001220703125,1.2075487994472276,35.23500061035156,-2.8441432336562373,35.39500045776367,0.029172042136776044
7114,2014-12-12,34.174999237060554,35.0,34.174999237060554,34.549999237060554,3131600.0,-0.022594048679529743,-3.4000040690103788,-2.20585661393461,38.27161269053868,54.663851652674296,1.2043306760242771,1.096968749976348,-0.620000800726892,-1.6389679625473548,35.29677626484178,0.825000762939446,0.2487288601558575,-1.0875007629394489,-1.8362159258164468,-0.33878560006245095,-1.4618583443779443,-0.7131431815009535,1.5786634691259636,0.0,-50.16457267310648,0.3743575814384982,12,0.8749999999999929,0.8924999237060476,-0.9424996376037669,-1.4749994277954173,2.6399993896484233,4,0.056620377951395184,-4.421085389603871,34.96500015258789,-1.448980545110629,34.720001220703125,1.2075487994472276,35.23500061035156,0.056620377951395184
7115,2014-12-15,34.485000610351555,34.610000610351555,34.025001525878906,34.439998626708984,2904000.0,0.00907099868944039,2.966068819262295,-0.12000528971352271,38.692131229672555,51.29809199730345,0.8032167883853489,0.7830078934140587,-0.8874411557908743,-1.9193373126830053,34.203096054865085,0.5849990844726491,0.20314416889991094,-0.74949951171876,-1.570826649304351,0.07182762586683111,-1.160163080511552,-0.33883594292596797,1.1423690183048834,33.57660168682094,-14.919418468576637,0.41066356879279475,12,0.48999977111817117,0.5074996948242259,-1.135000705718987,-1.7850008010864187,2.5449981689453267,0,0.04088733717432125,-3.4000040690103788,34.174999237060554,-4.421085389603871,34.96500015258789,-1.448980545110629,34.720001220703125,0.04088733717432125
7116,2014-12-16,34.380001068115234,34.970001220703125,34.334999084472656,34.450000762939446,2955400.0,-0.0030447887596906087,-6.9373450314705325,-1.5554802068323332,38.32662029314965,47.716787814140346,0.7959608444885689,0.8716600523984965,-0.7299070582713938,-1.7841372863030003,33.15125542806614,0.6350021362304688,0.09160568271192915,-0.8157491683959961,-1.7216437672410905,0.09014543044909828,-1.2686964678185433,-0.3628018689734489,1.0871317502634525,27.843151334548054,-19.835456798180957,0.45294729942254813,12,0.5949993133544922,0.6124992370605469,-0.9862513542175293,-1.6800012588500977,2.7749977111816477,1,0.04304826923373528,2.966068819262295,34.485000610351555,-3.4000040690103788,34.174999237060554,-4.421085389603871,34.96500015258789,0.04304826923373528
7117,2014-12-17,35.025001525878906,35.06999969482422,34.169998168945305,34.334999084472656,2445200.0,0.018760920236324807,1.3076998317618242,-9.857220708447867,44.87335114445504,46.40920687804506,0.04431596021990458,0.2202303201352862,-1.2926789898977518,-2.392325271087884,31.79500052217043,0.9000015258789134,0.025966219037755423,-0.15949878692627095,-1.0681408894420628,0.7491433155895209,-0.6138198381841704,0.2948222643316285,0.297918163249804,78.43151334548055,33.122925988779556,0.45432105125789723,12,-0.13750076293945312,-0.032501220703125,-1.45125150680542,-2.3250017166137695,1.5949974060058665,2,0.042683764932319956,-6.9373450314705325,34.380001068115234,2.966068819262295,34.485000610351555,-3.4000040690103788,34.174999237060554,0.042683764932319956
7118,2014-12-18,35.845001220703125,35.845001220703125,35.005001068115234,35.45500183105469,2823000.0,0.023411838946483687,3.307699831761806,0.5652145068553738,51.07068786232453,44.82694104876586,-0.7976410059037988,-0.5790521295084403,-2.0451779142203037,-3.1704503600128646,30.776843611735515,0.8400001525878906,-0.03528541495876425,0.6285009384155273,-0.32704860430862936,1.584050481139684,0.150726167053449,1.1062757097776057,-1.8199996948242188,100.0,56.43087844083932,0.4777747713620774,12,-0.9099998474121094,-0.8525009155273438,-2.26375150680542,-3.1450014114379883,0.5749969482421875,3,0.020365448943399755,1.3076998317618242,35.025001525878906,-6.9373450314705325,34.380001068115234,2.966068819262295,34.485000610351555,0.020365448943399755
7119,2014-12-19,35.65999984741211,36.06499862670898,35.47999954223633,35.81999969482422,6787400.0,-0.005161148472333288,-1.249994498037606,-0.4102566610587269,50.583247708351884,44.30437084781292,-0.6890165035018754,-0.3784041142714045,-1.7752192787589962,-2.9457419036784316,30.348682115763726,0.5849990844726491,-0.12017754744880449,0.4212495803833036,-0.5546596354450131,1.3971587962116203,-0.06670502753085827,0.9092041882974655,-1.5985983276367222,80.14709044772296,37.23086359603923,0.4879546079141586,12,-0.6149997711181641,-0.6149997711181641,-1.9024996757507324,-2.9600000381469727,1.2750015258789062,4,0.015423422305495649,3.307699831761806,35.845001220703125,1.3076998317618242,35.025001525878906,-6.9373450314705325,34.380001068115234,0.015423422305495649
7120,2014-12-22,36.185001373291016,36.209999084472656,35.81999969482422,35.83000183105469,1908400.0,0.014722420867228525,-1.0799755861858502,-2.2187492549412298,55.321187756111215,44.93130128735593,-1.2182875799705641,-0.8563443026447572,-2.195322123750259,-3.42055482013798,29.49573218500383,0.5499992370605469,-0.14080793216803755,0.8885009765624972,-0.1687055422431314,1.9457074953681257,0.3598977171596829,1.4171042359653114,-2.0434559692382877,98.77462255083456,55.17293451469291,0.5286032594028132,12,-1.0675010681152344,-1.0675010681152344,-2.370002269744873,-3.442502021789551,0.07999801635742188,0,0.017410452660172604,-1.249994498037606,35.65999984741211,3.307699831761806,35.845001220703125,1.3076998317618242,35.025001525878906,0.017410452660172604
7121,2014-12-23,36.51499938964844,36.6349983215332,36.20000076293945,36.38000106811523,2331200.0,0.00911974585693942,1.320010579534704,0.3802774524236991,57.169103209954145,46.68845566973531,-1.5059949507220907,-1.1508357097395532,-2.405397491322489,-3.6960995615857044,28.797248098254613,0.4499969482421875,-0.1960597497676133,1.158498954772952,-0.03105241849931417,2.3480503280452183,0.563723268136819,1.7532746414090852,-2.2493467647705145,95.13188947437655,52.45123870640417,0.5947756866361341,12,-1.1849994659423828,-1.1849994659423828,-2.6499991416931152,-3.722498893737793,0.2050018310546946,1,0.014103776482451202,-1.0799755861858502,36.185001373291016,-1.249994498037606,35.65999984741211,3.307699831761806,35.845001220703125,0.014103776482451202
7122,2014-12-24,36.32500076293945,36.625,36.310001373291016,36.61999893188477,1578800.0,-0.005203303570719631,1.0655626985516673,-2.1851987905845824,58.18521796225988,48.0547955396464,-1.1894701876700182,-0.9231055978340734,-2.1050440470110274,-3.4519601748253947,27.756246618091073,0.3149986267089844,-0.21070591107377368,0.9145002365112305,-0.34946548032840496,2.178465953350866,0.28251737809141275,1.5464830949310482,-1.8698004823291043,80.98171282536146,33.00666645245148,0.6319828584198172,12,-0.9950008392333984,-0.9950008392333984,-2.4412503242492676,-3.5325002670288086,0.9199981689453196,2,0.02284922226909436,1.320010579534704,36.51499938964844,-1.0799755861858502,36.185001373291016,-1.249994498037606,35.65999984741211,0.02284922226909436
7123,2014-12-26,36.275001525878906,36.56999969482422,36.23500061035156,36.36000061035156,1051200.0,-0.0013764414593366858,-3.060572432607389,0.288134278177203,55.717055911191515,49.993178119718934,-1.043880616742804,-0.8518027032867224,-1.9230081724338675,-3.343090460542612,26.59532868203004,0.33499908447265625,-0.1973583426173917,0.8232509613037138,-0.4986627017594927,2.1451646243669202,0.1622941297721141,1.4842077928353135,-1.6454174019947274,68.83141332205987,20.9635611541013,0.6609568315316019,12,-0.9450016021728516,-0.9450016021728516,-2.333752155303955,-3.425002098083496,1.625,4,0.009510610378878681,1.0655626985516673,36.32500076293945,1.320010579534704,36.51499938964844,-1.0799755861858502,36.185001373291016,0.009510610378878681
7124,2014-12-29,36.16999816894531,36.26499938964844,36.1150016784668,36.1150016784668,1249000.0,-0.002894647898462055,-4.454810293403621,-0.647024504084014,57.788918137017774,52.11504333164618,-0.6997082234244587,-0.7518760138582081,-1.6841436301370436,-3.182582668141073,24.717651705310363,0.15999984741210938,-0.11305119577225753,0.6969976425170898,-0.6580139929735438,2.0520092780077235,0.019491824771776578,1.374503460262403,-1.3799809092492126,42.9446704142815,-5.422092164636567,0.6775058177453167,12,-0.7674999237060547,-0.8399982452392578,-2.2287487983703613,-3.3199987411499023,2.390003204345703,0,0.006911805713461172,-3.060572432607389,36.275001525878906,1.0655626985516673,36.32500076293945,1.320010579534704,36.51499938964844,0.006911805713461172
7125,2014-12-30,35.99499893188477,36.15499877929688,35.96500015258789,36.005001068115234,1327800.0,-0.004838242906265555,-4.42855585831083,-0.18186862731484618,57.6152110811186,54.25822008586494,-0.3218348178365815,-0.5756761286362533,-1.3916429067932583,-2.9489405010940075,23.160043634340422,0.20499801635742188,-0.058196007853382525,0.5024984359741254,-0.871602008330008,1.8765988802782587,-0.18455178617794132,1.189548658126192,-1.0573831872417045,4.477441982282597,-43.319314842919795,0.6870502221520673,12,-0.5925006866455149,-0.664999008178718,-2.0537495613098216,-3.1449995040893626,2.495002746582024,1,0.026114806759268472,-4.454810293403621,36.16999816894531,-3.060572432607389,36.275001525878906,1.0655626985516673,36.32500076293945,0.026114806759268472
7126,2014-12-31,35.48500061035156,36.209999084472656,35.470001220703125,36.07500076293945,1626000.0,-0.014168588322458486,-1.3870939955331048,58.98741418768493,57.67301199582492,55.680404624906046,0.40386181282151057,-0.08126432545489592,-0.7699033425626425,-2.387220145276075,21.084747652985207,0.7399978637695312,0.09158287572684287,-0.0002498626708984375,-1.3728249095474752,1.3723251842056783,-0.6865373861091868,0.6860376607673899,-0.41159425955728324,1.2986498269347637,-49.936949806040076,0.6862875234382873,12,0.33499908447265625,-0.1550006866455078,-1.2525010108947754,-2.5450010299682617,2.75,2,0.0219810840039647,-4.42855585831083,35.99499893188477,-4.454810293403621,36.16999816894531,-3.060572432607389,36.275001525878906,0.0219810840039647
7127,2015-01-02,35.310001373291016,35.99499893188477,35.18000030517578,35.74499893188477,2027800.0,-0.004931639680160971,-1.3453208189253183,0.7372838069375868,53.5096760573656,55.95140331324394,0.6968175496266298,0.06351916556447179,-0.509327653818076,-2.1632267847251825,19.053329020756983,0.8149986267089915,0.22607034653026403,-0.15399913787841513,-1.5234497868614056,1.2154515111045754,-0.8387244623699104,0.5307261866130801,1.3249969482421875,9.35259893517756,-43.094671239914895,0.6847253244914951,1,0.5974979400634766,0.019998550415039062,-1.0387516021728516,-2.370001792907715,3.4399986267089844,4,0.03993202471180468,-1.3870939955331048,35.48500061035156,-4.42855585831083,35.99499893188477,-4.454810293403621,36.16999816894531,0.03993202471180468
7128,2015-01-05,34.90999984741211,35.345001220703125,34.779998779296875,35.18000030517578,2081400.0,-0.01132827840050643,-1.13207424947998,0.6206941911042413,58.121550966867325,56.7889925641901,1.0619128000537188,0.4437417680301152,-0.020669268206283675,-1.7148622088156245,16.916592695217997,0.56500244140625,0.3739321665278865,-0.5270006179809599,-1.918725584991634,0.8647243490297143,-1.222863101486297,0.1688618655243772,1.6958985137939422,8.754277083055044,-48.248254494054265,0.6958624835053375,1,0.7974987030029297,0.4200000762939453,-0.5037498474121094,-1.9700002670288086,3.9350013732910227,0,0.06688625307014306,-1.3453208189253183,35.310001373291016,-1.3870939955331048,35.48500061035156,-4.42855585831083,35.99499893188477,0.06688625307014306
7129,2015-01-06,34.94499969482422,35.255001068115234,34.564998626708984,35.05500030517578,5741000.0,0.0010025736913517047,1.705880592995946,0.4074089772390116,55.41175393497252,56.799055472952475,1.0223335159273859,0.36939962786207303,0.020554167640767673,-1.7046366045946755,14.783880799050362,0.69000244140625,0.4573201788192307,-0.45500068664550497,-1.858263614086546,0.9482622407955361,-1.156632150366029,0.24663077707501913,1.5878626831054632,23.100362454113498,-35.34252040146015,0.7016314637205207,1,0.654998779296875,0.38500022888183594,-0.39750003814697266,-2.005000114440918,4.279998779296875,1,0.08456150684964414,-1.13207424947998,34.90999984741211,-1.3453208189253183,35.310001373291016,-1.3870939955331048,35.48500061035156,0.08456150684964414
7130,2015-01-07,35.41999816894531,35.43000030517578,34.86999893188477,35.139999389648445,2237000.0,0.013592745121455696,2.7333045114693593,-2.545429324455477,61.25538248128775,57.253086503100654,0.47763599204133556,-0.10923035498776557,-0.3864430267798724,-2.1341423103970527,13.8116494836616,0.5600013732910085,0.46140556403948096,0.018747901916505327,-1.3845408049025494,1.42203660873556,-0.682896451493022,0.7203922553260327,0.9947923839111255,51.97564159943603,-9.910853450991851,0.701644353409529,1,0.1750011444091797,-0.08999824523925781,-0.6299982070922852,-2.3024988174438477,3.9300003051757812,2,0.08865057500479256,1.705880592995946,34.94499969482422,-1.13207424947998,34.90999984741211,-1.3453208189253183,35.310001373291016,0.08865057500479256
7131,2015-01-08,36.13999938964844,36.2599983215332,35.75,35.77000045776367,3133000.0,0.020327534102878353,-1.487797616278529,1.3214305177112051,61.8743124200701,57.662985887301794,-0.3365442316867018,-0.7989158377061045,-1.0299639979724589,-2.8067964085379913,13.290592575014918,0.8400001525878906,0.5010752575677913,0.6934991836547866,-0.745136965294904,2.132135332604477,-0.025818890820055174,1.4128172581296283,0.16380364763915622,92.92041572330724,31.75832216965795,0.7193180744748444,1,-0.5725002288818359,-0.8099994659423828,-1.3312501907348633,-3.0225000381469727,3.2299995422363352,3,0.06502496758457244,2.7333045114693593,35.41999816894531,1.705880592995946,34.94499969482422,-1.13207424947998,34.90999984741211,0.06502496758457244
7132,2015-01-09,36.03499984741211,36.35499954223633,35.875,36.165000915527344,2751400.0,-0.0029053553959494938,-1.1333276819395584,-0.35135525244089777,52.38691769550086,57.29297053000283,-0.3095610339760242,-0.6222518282805964,-0.8665030582003013,-2.6609664870136243,13.138548427387564,0.4799995422363281,0.46838286188334166,0.522749710083005,-0.8961469209924573,1.9416463411584672,-0.18669860545472972,1.2321980256207397,-1.470001220703125,82.12293122040415,24.80476107679631,0.7094483155377322,1,-0.5750007629394531,-0.7049999237060547,-1.108750343322754,-2.9175004959106445,3.490001678466797,4,0.06105177666866135,-1.487797616278529,36.13999938964844,2.7333045114693593,35.41999816894531,1.705880592995946,34.94499969482422,0.06105177666866135
7133,2015-01-12,35.98500061035156,36.22000122070313,35.84000015258789,36.13999938964844,2405000.0,-0.0013875187254687171,1.4126864948652724,1.1922885061181372,54.226280652775,56.89712192064252,-0.3408706858192616,-0.518502529187181,-0.7643492296883494,-2.5732065071861143,12.906408949364131,0.3800010681152415,0.3906538751853361,0.4217504501342759,-0.9876175869077244,1.8311184871762762,-0.28293356838672423,1.126434468655276,-1.384201965332032,79.32967918199293,23.87065308013802,0.704684018521,1,-0.5250015258789062,-0.6550006866455078,-1.0150012969970703,-2.8675012588500977,3.5400009155273438,0,0.07683755294568617,-1.1333276819395584,36.03499984741211,-1.487797616278529,36.13999938964844,2.7333045114693593,35.41999816894531,0.07683755294568617
7134,2015-01-13,36.11000061035156,36.8650016784668,35.86999893188477,36.31499862670898,1949000.0,0.0034736695256312178,-1.9051116840880502,1.3225782634376388,48.911453517664455,55.930037746925386,-0.531130381988639,-0.517644132607856,-0.8488514536325411,-2.6623693382381504,13.965082745311497,0.9950027465820241,0.3176049793161937,0.450000381469728,-0.8165320306128123,1.7165327935522683,-0.18326582457154217,1.0832665875109981,-1.4741179473876969,62.15538703348884,11.672535529025197,0.6332662060412705,1,-0.3950004577636719,-0.6649990081787109,-0.9450006484985352,-2.9925012588500977,3.4150009155273438,1,0.07574080764671964,1.4126864948652724,35.98500061035156,-1.1333276819395584,36.03499984741211,-1.487797616278529,36.13999938964844,0.07574080764671964
7135,2015-01-14,35.89500045776367,35.96500015258789,35.584999084472656,35.71500015258789,1664200.0,-0.0059540334797517636,1.3750089407052428,-0.8780587655148334,40.69070118301508,54.04311432327985,-0.37080035012337476,-0.20194814762247404,-0.6096851822626093,-2.4117797055165013,14.592092226634424,0.5250015258789062,0.2547735552285033,0.16450023651123047,-0.9774917159083429,1.3064921889308039,-0.40649573969855624,0.7354962127210172,-1.1699530341796915,24.218808207542953,-19.76460465664474,0.570995976209788,1,-0.18000030517578125,-0.4499988555908203,-0.7050008773803711,-2.777501106262207,3.5099983215332102,2,0.09277052441539069,-1.9051116840880502,36.11000061035156,1.4126864948652724,35.98500061035156,-1.1333276819395584,36.03499984741211,0.09277052441539069
7136,2015-01-15,35.86000061035156,36.1150016784668,35.689998626708984,35.97999954223633,1755000.0,-0.000975061901818175,1.1794849222884083,-0.6666596024244479,42.67716119172373,52.83950156043075,-0.30956699801578225,-0.05310828238830112,-0.5534901832137749,-2.341112441742794,15.611212099488322,0.4250030517578125,0.18148732656457867,0.055500411987303266,-0.8935261416880564,1.004526965662663,-0.41901286485038014,0.5300136888249867,-1.049355016572271,21.484450669805838,-17.082844621996827,0.4745132768376816,1,-0.14500045776367188,-0.41499900817871094,-0.501251220703125,-2.7425012588500977,3.6599998474121094,3,0.09732286124842093,1.3750089407052428,35.89500045776367,-1.9051116840880502,36.11000061035156,1.4126864948652724,35.98500061035156,0.09732286124842093
7137,2015-01-16,36.52000045776367,36.56999969482422,35.76499938964844,35.915000915527344,2195400.0,0.018404903407101214,1.2836952345910146,-5.041707728009664,53.236445730008114,52.29671208966861,-0.8715289982061805,-0.627538094004116,-1.1758068196108127,-2.963639938985139,17.02479974227383,0.8050003051757812,0.1338785947412049,0.6407503128051744,-0.28498302364102557,1.5664836492513743,0.1778836445820744,1.1036169810282743,-1.6271806205968815,73.04683425471993,36.72529286876197,0.46286666822310096,1,-0.8050003051757812,-1.0749988555908203,-1.1962509155273438,-3.402501106262207,2.9300003051757812,4,0.0780393876888692,1.1794849222884083,35.86000061035156,1.3750089407052428,35.89500045776367,-1.9051116840880502,36.11000061035156,0.0780393876888692
7138,2015-01-20,36.57500076293945,36.79999923706055,36.084999084472656,36.724998474121094,2345800.0,0.0015060324339095654,3.766679806212886,-0.24793028871920655,55.42172612390679,52.297820110661306,-0.7437216901518511,-0.6588227353400171,-1.2034746315744513,-2.979749150743956,17.43183458169481,0.7150001525878906,0.12574003279559776,0.6592506408691392,-0.3169844974920011,1.6354857792302795,0.1711330716885655,1.147368210049713,-1.6032936521206622,77.3437243886811,40.130772336590226,0.48811756918057153,1,-0.7075004577636719,-1.1299991607666016,-1.2850017547607422,-3.4575014114379883,2.7449989318847656,1,0.0806562050964772,1.2836952345910146,36.52000045776367,1.1794849222884083,35.86000061035156,1.3750089407052428,35.89500045776367,0.0806562050964772
7139,2015-01-21,36.209999084472656,36.53499984741211,35.99499893188477,36.25500106811523,2300400.0,-0.009979539872946308,-1.273677109517461,0.30001780219216545,52.738855979356806,51.35153938822454,-0.20161085949382596,-0.2640413440200575,-0.8164302689259983,-2.5754284165655434,17.46740116607377,0.5800018310546804,0.15185941932901414,0.2667490005493178,-0.7101381885808067,1.2436361896794423,-0.22169459401574443,0.7551925951143801,-1.1625601909479428,51.440322757884495,9.669883913217781,0.48844359456506087,1,0.015001296997070312,-0.7649974822998047,-0.9099998474121094,-3.0924997329711914,2.825000762939453,2,0.09154936551290249,3.766679806212886,36.57500076293945,1.2836952345910146,36.52000045776367,1.1794849222884083,35.86000061035156,0.09154936551290249
7140,2015-01-22,36.81499862670898,36.86000061035156,35.95500183105469,36.40999984741211,1617800.0,0.016708079467910197,2.6565404355666526,-8.999576163432645,66.54226200134931,51.87020045281112,-0.6570115673304144,-0.8637057351528696,-1.383520578690785,-3.138628731268568,17.43004780144178,0.904998779296875,0.20634123924997994,0.8402486801147404,-0.20751814462136053,1.8880155048508414,0.31636526774668994,1.3641320924827909,-1.6948572217865774,96.15368313287127,47.22879695240845,0.523883412368052,1,-0.5899982452392507,-1.3699970245361257,-1.756249427795403,-3.6974992752075124,2.6200027465820384,3,0.07361138123753297,-1.273677109517461,36.209999084472656,3.766679806212886,36.57500076293945,1.2836952345910146,36.52000045776367,0.07361138123753297
7141,2015-01-23,37.02999877929688,37.18000030517578,36.64500045776367,36.89500045776367,1357000.0,0.00584001522770472,1.4597616479440163,0.3333301936553621,71.18222689924416,53.958568142115936,-0.8185702169539226,-1.0942478375758142,-1.5671641477712157,-3.3111131377618293,16.940412547091203,0.5349998474121094,0.2924643302346084,1.029498863220219,-0.09656014102671406,2.1555578674671523,0.46646936109674897,1.5925283653436892,-1.8400629634327075,89.39919230914445,34.00350343296093,0.5630295021234681,1,-0.6474990844726634,-1.3549995422363352,-2.046248435974128,-3.9124994277954173,2.220001220703118,4,0.06413718817965064,2.6565404355666526,36.81499862670898,-1.273677109517461,36.209999084472656,3.766679806212886,36.57500076293945,0.06413718817965064
7142,2015-01-26,37.15499877929688,37.30500030517578,36.810001373291016,36.86000061035156,1609600.0,0.003375641483139402,-1.5063450060842525,2.1851987905845824,79.65652605534086,56.78415096462325,-0.858244448989204,-1.216235248786269,-1.6550011334808303,-3.3938759403351213,16.471198929116387,0.4949989318847656,0.32112086609119217,1.1129989624023509,-0.11955629312607385,2.3455542179307756,0.4967213346381385,1.7292765901665632,-1.8456590940740085,88.88876330200621,26.45340084166026,0.6162776277642135,1,-0.7099990844726634,-1.4174995422363352,-2.171248435974128,-4.037499427795417,1.8350028991699148,0,0.06365231479390032,1.4597616479440163,37.02999877929688,2.6565404355666526,36.81499862670898,-1.273677109517461,36.209999084472656,0.06365231479390032
7143,2015-01-27,36.61999893188477,36.94499969482422,36.349998474121094,36.61000061035156,1541000.0,-0.014399135109384398,-1.2452766361732297,0.033892825738398066,69.54491594757178,59.07675790127962,-0.24998628263168854,-0.6894102610939896,-1.0884500199375182,-2.822514535065544,15.822971463102355,0.8050003051757884,0.2827740414433748,0.5607492446899514,-0.694975012269559,1.8164735016494618,-0.06711288378980385,1.1886113731697066,-1.1510063970656645,49.25910018254106,-17.402039993074,0.6278621284797551,1,-0.17499923706055398,-0.6849994659423899,-1.6799983978271555,-3.502499580383308,2.3600006103515554,1,0.07728022702345361,-1.5063450060842525,37.15499877929688,1.4597616479440163,37.02999877929688,2.6565404355666526,36.81499862670898,0.07728022702345361
7144,2015-01-28,36.41999816894531,37.040000915527344,36.39500045776367,36.71500015258789,2170400.0,-0.005461517443282049,-2.7391612025785337,-29.505150705816497,62.46882128771169,61.496549024023686,-0.0015511196944828498,-0.49510405411575675,-0.8669534268004213,-2.5884628969411807,15.473964493607745,0.6450004577636719,0.3063808624799904,0.3482484817504883,-0.9170582575177519,1.6135552210187285,-0.28440488788363183,0.9809018513846084,-0.8041250124976713,34.44421210871052,-32.666960570943054,0.6326533696341208,1,0.07750129699707031,-0.4849987030029297,-1.456247329711914,-3.3024988174438477,2.345001220703125,2,0.07962662470289983,-1.2452766361732297,36.61999893188477,-1.5063450060842525,37.15499877929688,1.4597616479440163,37.02999877929688,0.07962662470289983
7145,2015-01-29,36.935001373291016,36.95500183105469,36.30500030517578,36.40499877929688,2100400.0,0.014140670791818799,1.2806930659938565,-1.7966068819261911,60.446795306874726,63.470952814596025,-0.3950609447923199,-0.9866604393146048,-1.3495198090103884,-3.0691086136220846,15.403311650230314,0.6500015258789062,0.3420913648088799,0.8162515640258761,-0.5056201553409636,2.1381232833927157,0.15531570434245623,1.477187423709296,-1.1839980449451204,63.00010681152344,-0.8114075206544555,0.6609358596834181,1,-0.40000152587890625,-1.0000019073486328,-1.8900012969970703,-3.7650022506713867,2.134998321533203,3,0.056856596616771116,-2.7391612025785337,36.41999816894531,-1.2452766361732297,36.61999893188477,-1.5063450060842525,37.15499877929688,0.056856596616771116
7146,2015-01-30,36.26499938964844,36.82500076293945,36.224998474121094,36.54999923706055,3069600.0,-0.018140028664709318,-2.2876686558740844,-0.5377329293132931,52.63156975866183,63.40374437333532,0.3782038242609289,-0.26901950008990383,-0.6577438988113471,-2.3672584635142755,16.350606889174458,0.7100028991699219,0.3814911645314467,0.10724964141845561,-1.1815048768377423,1.3960041596746535,-0.5371276177096433,0.7516269005465546,-0.38967630315615054,3.703782195283912,-55.40415540920325,0.6443772591280981,1,0.3650016784667969,-0.3299999237060547,-1.1474990844726562,-3.0225000381469727,2.1000022888183594,4,0.0874121615054384,1.2806930659938565,36.935001373291016,-2.7391612025785337,36.41999816894531,-1.2452766361732297,36.61999893188477,0.0874121615054384
7147,2015-02-02,36.72000122070313,36.7599983215332,35.88999938964844,36.55500030517578,2221600.0,0.012546583171446857,6.102173642252118,-0.5789508907657757,57.69632671321524,63.656477772147376,-0.05078498760977368,-0.6460972544019228,-1.0882983529395531,-2.7834511985962465,17.514191888370963,0.8699989318847656,0.4878870696982176,0.4917514801025433,-0.7553304546681403,1.738833414873227,-0.13178948728280204,1.1152924474878887,0.5849990844726491,72.17397650149664,14.978543816712914,0.6235409673853427,2,-0.12250137329102273,-0.7850017547607493,-1.3900012969970774,-3.265002250671394,1.7549972534179616,0,0.0688997466010548,-2.2876686558740844,36.26499938964844,1.2806930659938565,36.935001373291016,-2.7391612025785337,36.41999816894531,0.0688997466010548
7148,2015-02-03,37.24499893188477,37.27999877929688,36.685001373291016,36.93000030517578,2953400.0,0.014297322813966673,2.0909090909090136,1.9090719933416171,60.96615280735548,64.57062186414723,-0.5260707783257743,-1.0405425235268595,-1.5807934685495084,-3.26858807679114,18.302190746428117,0.5949974060058665,0.6102580892490295,0.8999992370605554,-0.26172801809476454,2.0617264922158753,0.319135609482899,1.4808628646382118,-1.3549995422363352,97.48202426038752,39.22387761887555,0.5808636275776584,2,-0.6474990844726634,-1.30999946594239,-1.914999008178718,-3.7899999618530344,1.875,1,0.04685200152034796,6.102173642252118,36.72000122070313,-2.2876686558740844,36.26499938964844,1.2806930659938565,36.935001373291016,0.04685200152034796
7149,2015-02-04,37.900001525878906,38.14500045776367,36.85499954223633,37.025001525878906,4356400.0,0.017586323339464416,-1.1234513635535908,2.777789887980561,67.85394251535892,64.71636414348163,-1.0237995092350474,-1.541865106535944,-2.1953344715921546,-3.879436501820564,19.130796071750016,1.2900009155273438,0.6639788211544868,1.4072517395019517,0.24358444878802032,2.570919030215883,0.825418094144986,1.9890853848589174,-2.0100021362304688,89.13530750167051,25.47377579470009,0.5818336453569642,2,-0.8825016021728516,-1.5450019836425781,-2.5700016021728516,-4.445002555847168,0.7999992370605469,2,0.028495988730237398,2.0909090909090136,37.24499893188477,6.102173642252118,36.72000122070313,-2.2876686558740844,36.26499938964844,0.028495988730237398
7150,2015-02-05,38.560001373291016,38.56499862670898,37.81999969482422,37.9900016784668,3330200.0,0.017414243293933485,1.5689875166072917,0.65142822265625,71.63458922679743,64.76662662432088,-1.5759698477738056,-2.060189213391787,-2.800405182132174,-4.4882816654626225,20.494627842366956,0.7449989318847585,0.7268617987275903,1.9102514266967745,0.5290368954541336,3.2914659579394154,1.2196441610754505,2.6008586923180985,-2.5798019409179673,99.81318673483239,29.543538540251546,0.6906072656213205,2,-1.3325023651123047,-1.9950027465820312,-3.1937522888183594,-5.105002403259277,0.7749977111816406,3,0.005316338409142585,-1.1234513635535908,37.900001525878906,2.0909090909090136,37.24499893188477,6.102173642252118,36.72000122070313,0.005316338409142585
7151,2015-02-06,38.4900016784668,38.900001525878906,38.35499954223633,38.560001373291016,2893400.0,-0.0018153447181333826,-2.205856613934702,-0.12280654789789991,67.43361087180203,63.40852493726101,-1.4271716098940672,-1.902656473458336,-2.684345035788695,-4.367653638883297,22.122380142391634,0.5450019836425781,0.8379183198789946,1.7227516174316406,0.13912587883572058,3.3063773560275607,0.9309387481336842,2.514564486729597,-2.3547142944335917,86.37875227804435,15.780437320673613,0.7918128692979596,2,-1.095001220703125,-1.7575016021728516,-3.1237525939941406,-5.035002708435059,0.7949981689453125,4,0.015068796858013656,1.5689875166072917,38.560001373291016,-1.1234513635535908,37.900001525878906,2.0909090909090136,37.24499893188477,0.015068796858013656
7152,2015-02-09,38.23500061035156,38.49499893188477,38.07500076293945,38.33000183105469,1942600.0,-0.006625124889456546,-1.0240830958728167,1.35716621253406,64.18800882921593,62.81331303522147,-1.1207167863471525,-1.554063762669088,-2.383040339475258,-4.0642704700951455,23.50382173882175,0.4199981689453196,0.8374271996948224,1.357750511169435,-0.31484507096617165,3.0303460933050417,0.5214527201016281,2.194048302237242,-1.8785360949706984,69.97738737171682,0.22272438684348117,0.8362977910678036,2,-0.8400001525878906,-1.5025005340576172,-2.660000801086426,-4.432501792907715,1.68499755859375,0,0.0034000540353080755,-2.205856613934702,38.4900016784668,1.5689875166072917,38.560001373291016,-1.1234513635535908,37.900001525878906,0.0034000540353080755
7153,2015-02-10,38.75,38.83000183105469,38.25,38.36000061035156,1970800.0,0.01346931820131858,1.1090858648911084,-4.105203983295856,71.16664738127719,63.77973815672875,-1.4547878977161233,-1.95134156624259,-2.851405915370158,-4.527162380616581,25.13143561053719,0.595001220703125,0.8132738962808972,1.7344999313354492,-0.07874420242972491,3.5477440651006233,0.8278778644528657,2.6411219982180327,-2.1900525237792934,92.66496917466446,19.742962250682353,0.906622066882586,2,-1.3549995422363281,-2.0174999237060547,-3.1312503814697266,-4.870000839233398,1.3400001525878906,1,-0.007096813571068505,-1.0240830958728167,38.23500061035156,-2.205856613934702,38.4900016784668,1.5689875166072917,38.560001373291016,-0.007096813571068505
7154,2015-02-11,38.84500122070313,38.95500183105469,38.63000106811523,38.79999923706055,2541600.0,0.002451644405242037,1.452806287696724,0.11538988223328243,68.48815257095572,64.67322229718219,-1.3070812040865505,-1.9298837117319678,-2.9072180393116653,-4.572088278437299,25.962292683508547,0.32500076293946023,0.7524806394346939,1.692751121521006,-0.24145300695339955,3.6269552499954116,0.7256490572838032,2.659853185758209,-2.0978494205097675,90.3083345096701,19.485374492412518,0.9671020642372044,2,-1.4225006103515696,-2.085000991821296,-3.3262519836425852,-4.75000190734864,1.2999992370605398,2,0.007079359056245238,1.1090858648911084,38.75,-1.0240830958728167,38.23500061035156,-2.205856613934702,38.4900016784668,0.007079359056245238
7155,2015-02-12,39.224998474121094,39.23500061035156,38.90999984741211,39.00500106811523,1873200.0,0.009782397772597706,1.708320750218549,4.888615749766276,69.40757919788231,66.53722334598447,-1.4841564291363483,-2.158270131233479,-3.238289311124788,-4.90056950913862,27.45887161228041,0.3899993896484304,0.7827102072376206,1.9062484741210923,-0.14219671165706416,3.954693659899249,0.8820258812320105,2.930471067010174,-2.257061670841594,99.13774676326183,29.39783405423701,1.0242225928890796,2,-1.6624984741210938,-2.1724987030029297,-3.7599992752075195,-4.872499465942383,0.895000457763679,3,-0.01338426339335641,1.452806287696724,38.84500122070313,1.1090858648911084,38.75,-1.0240830958728167,38.23500061035156,-0.01338426339335641
7156,2015-02-13,39.349998474121094,39.3650016784668,39.099998474121094,39.24499893188477,2398800.0,0.003186743272468595,2.9258003447204093,0.4772762740371634,69.40757919788231,67.83847362205859,-1.2578002188831903,-2.116938832921484,-3.3127080680636567,-4.9666562912248295,28.86736267678969,0.2650032043457031,0.8864761146858626,1.8567485809326172,-0.26187176474265783,3.975368926607892,0.7974384080949832,2.916058753770251,-2.110014013992945,98.83696172885506,30.21722213821151,1.059310172837636,2,-1.3249969482421875,-1.8749980926513672,-3.8874988555908203,-4.867498397827148,0.4500007629394531,4,-0.0003811789130894194,1.708320750218549,39.224998474121094,1.452806287696724,38.84500122070313,1.1090858648911084,38.75,-0.0003811789130894194
7157,2015-02-17,39.36999893188477,39.52000045776367,39.13999938964844,39.29499816894531,1906800.0,0.0005082708650379075,1.0266517471135752,0.7142960944596982,76.75093623230131,69.59233844705257,-0.9637119893128556,-2.0158296193776195,-3.2842369669983213,-4.9234365466659185,29.809110455864506,0.3800010681152344,0.9799441053887961,1.7342491149902415,-0.4895205970948098,3.9580188270752927,0.6223642589477123,2.8461339710327707,-1.8325120611892132,88.18886048726038,16.412915299948722,1.111884856042527,2,-1.1824989318847727,-1.8174991607666087,-3.9212493896484446,-4.850000381469734,-0.454998016357429,1,-0.0021589811221413013,2.9258003447204093,39.349998474121094,1.708320750218549,39.224998474121094,1.452806287696724,38.84500122070313,-0.0021589811221413013
7158,2015-02-18,39.525001525878906,39.54499816894531,39.15499877929688,39.20500183105469,1851800.0,0.003937073868412133,1.1667055208222556,4.266619195360971,80.47103006380529,70.99423706354662,-0.8507499051742187,-2.0432524711329876,-3.378779677344113,-5.021659356195876,30.534883215642456,0.3899993896484304,1.1812336150799467,1.7417516708374023,-0.5751622915478549,4.05866563322266,0.5832946896447737,2.900208652030031,-1.6703124812524521,97.81456760373717,20.435850374919966,1.158456981192628,2,-0.8425025939941406,-1.9600028991699219,-4.130002021789551,-4.770002365112305,-0.3100013732910156,2,0.009993589571597683,1.0266517471135752,39.36999893188477,2.9258003447204093,39.349998474121094,1.708320750218549,39.224998474121094,0.009993589571597683
7159,2015-02-19,39.525001525878906,39.69499969482422,39.42499923706055,39.56999969482422,1938000.0,0.0,-1.2040606607915798,-0.14061941205922324,78.2750759815129,71.73206892518166,-0.666044551181443,-1.8784775592315128,-3.324649173002122,-4.952567268088906,31.528875414492695,0.2700004577636719,1.339625946384018,1.5760015487670884,-0.7413266679809212,3.893329765515098,0.4173374403930836,2.734665657141093,-1.3660568388750605,78.34417809051281,-0.8180861972357576,1.1586641083740064,2,-0.6400012969970703,-1.8850021362304688,-4.130002021789551,-4.682502746582031,-0.3250007629394531,3,0.014294714861403657,1.1667055208222556,39.525001525878906,1.0266517471135752,39.36999893188477,2.9258003447204093,39.349998474121094,0.014294714861403657
7160,2015-02-20,39.525001525878906,39.775001525878906,39.15499877929688,39.18999862670898,5107000.0,0.0,-2.0617223483315064,-7.444811800610534,91.68796781218049,74.4269974741126,-0.5752585512844561,-1.755022022663482,-3.2600535882884643,-4.885488129503415,31.963779054226205,0.6200027465820241,1.4524827696695013,1.4405014038085966,-0.9142547613746075,3.7952575689918007,0.26312332121699455,2.6178794864001986,-1.058845837310983,62.96313041119424,-24.68066115054978,1.1773780825916018,2,-0.6000003814697266,-1.845001220703125,-3.945000648498535,-4.207500457763672,0.3400001525878906,4,0.015686246880441512,-1.2040606607915798,39.525001525878906,1.1667055208222556,39.525001525878906,1.0266517471135752,39.36999893188477,0.015686246880441512
7161,2015-02-23,39.40499877929688,39.474998474121094,39.084999084472656,39.09000015258789,2032800.0,-0.0030361225034603034,-1.3999906099980046,0.9402862706248091,87.55236532268577,77.02303708449813,-0.34845817119813915,-1.5262172055972911,-3.070359815910564,-4.699860099610966,32.00905752001013,0.44000244140625,1.4721250401944275,1.2017486572265668,-1.1685889252065707,3.572086239659704,0.016579866009998057,2.3869174484431355,-0.6770739232667609,46.376603272889135,-41.43847634488065,1.18516879121657,2,-0.392498016357429,-1.6724987030029368,-3.824997901916511,-4.07249832153321,0.295001983642571,0,0.018144909903246687,-2.0617223483315064,39.525001525878906,-1.2040606607915798,39.525001525878906,1.1667055208222556,39.525001525878906,0.018144909903246687
7162,2015-02-24,39.52000045776367,39.58000183105469,39.29499816894531,39.29499816894531,2626800.0,0.002918454054799069,-1.533340114948375,0.7142960944595661,85.93989547878252,78.66450909533206,-0.2928053525461749,-1.5335818584192253,-3.0962947513582293,-4.748779722832239,31.961788769279174,0.285003662109375,1.407257868162091,1.198500251770021,-1.1875652227702176,3.5845657263102595,0.005467514499905235,2.3915329890401367,-0.5826602677637922,63.04345422379478,-22.576044368734642,1.193032737270119,2,-0.31749916076660156,-1.75,-3.939999580383301,-4.07499885559082,0.2700004577636719,1,0.007084989272611919,-1.3999906099980046,39.40499877929688,-2.0617223483315064,39.525001525878906,-1.2040606607915798,39.525001525878906,0.007084989272611919
7163,2015-02-25,39.45000076293945,39.74499893188477,39.31999969482422,39.459999084472656,2198000.0,-0.0017712473181530353,-2.148137159326972,-0.04443653256022922,80.03867917135511,79.94790093982088,-0.12635603229466597,-1.3077434570721707,-2.9441036090215675,-4.609879398137338,32.93625645664156,0.424999237060554,1.394107844860045,0.9870004653930664,-1.3081283136935937,3.2821292444797265,-0.1605639241502672,2.1345648549364,-0.3650016784667969,52.89860681114551,-30.94287049223564,1.1475643895433314,2,-0.10750007629394531,-1.6175003051757812,-3.869999885559082,-4.004999160766602,0.36499786376952414,2,-0.01356146608531128,-1.533340114948375,39.52000045776367,-1.3999906099980046,39.40499877929688,-2.0617223483315064,39.525001525878906,-0.01356146608531128
7164,2015-02-26,39.31999969482422,39.625,39.209999084472656,39.53499984741211,1764200.0,-0.0032953375310795785,1.1012680232165104,21.503624570774512,68.53648233987177,79.85111240004194,0.08728865465520386,-1.000645523557182,-2.706259120381702,-4.411273654703024,33.749728190405655,0.41500091552734375,1.4223482926716287,0.7119993209838853,-1.3986885869228658,2.8226872288906364,-0.34334463296949025,1.7673432749372608,0.4550018310546875,34.057938965059705,-45.79017497560213,1.0553439539533744,2,0.1100006103515625,-1.4874992370605469,-3.6637487411499023,-3.874998092651367,0.595001220703125,3,-0.0026703851233790266,-2.148137159326972,39.45000076293945,-1.533340114948375,39.52000045776367,-1.3999906099980046,39.40499877929688,-0.0026703851233790266
7165,2015-02-27,39.03499984741211,39.36000061035156,38.99499893188477,39.349998474121094,2342400.0,-0.007248215911090816,1.179095639895652,1.4651088518656519,62.030827374115454,79.03147330851229,0.38275353074558893,-0.5799887561858341,-2.3244978776715897,-4.064936935021876,34.60750713172113,0.36500167846678977,1.354954316262507,0.32199954986572266,-1.6421083674608994,2.2861074671923447,-0.6600544087975919,1.3040535085290372,0.728701629638671,5.333455403644885,-70.64457761601076,0.9820539586633115,2,0.35000038146972656,-1.2024993896484375,-3.1999988555908203,-3.589998245239258,0.625,4,0.004226999261491837,1.1012680232165104,39.31999969482422,-2.148137159326972,39.45000076293945,-1.533340114948375,39.52000045776367,0.004226999261491837
7166,2015-03-02,39.435001373291016,39.525001525878906,38.99499893188477,39.15999984741211,2524400.0,0.010247253168759185,1.329672356551161,-0.873024523160763,74.89620415056783,78.82539196609746,-0.004383256352177511,-0.7697925683104501,-2.6177099782562223,-4.395543412512396,35.752058045559906,0.5300025939941335,1.323080598476345,0.5635009765625014,-1.0489702263654976,2.1759721794905005,-0.24273462490150166,1.3697365780265045,0.2979520019531279,58.666992187499055,-17.323625695943754,0.8062356014640004,3,-0.05000114440917969,-1.6025009155273438,-3.6000003814697266,-3.989999771118164,0.7150001525878906,0,0.010904026631200159,1.179095639895652,39.03499984741211,1.1012680232165104,39.31999969482422,-2.148137159326972,39.45000076293945,0.010904026631200159
7167,2015-03-03,39.25,39.34500122070313,39.099998474121094,39.209999084472656,2903600.0,-0.004691298766286267,1.1304275715659236,0.14545706755444582,62.019176102497596,76.7751859703966,0.18082150750483805,-0.4063662756642259,-2.3466606190433765,-4.131059759179408,37.63773236505798,0.3350028991699219,1.2482344966943515,0.2519996643066378,-1.0082901612050605,1.512289489818336,-0.37814524844921493,0.8821445770624905,0.45343519750976924,34.00014241536364,-38.23382754331769,0.6301449127558494,3,0.13500022888183594,-1.4174995422363281,-3.221250534057617,-3.6474990844726562,0.7550010681152273,1,0.011464987590814157,1.329672356551161,39.435001373291016,1.179095639895652,39.03499984741211,1.1012680232165104,39.31999969482422,0.011464987590814157
7168,2015-03-04,38.9900016784668,39.275001525878906,38.849998474121094,39.185001373291016,1669200.0,-0.006624161058170763,1.2666829427083333,-4.874880793438871,53.22939942057538,73.99233301918133,0.3988976318932629,-0.009416516882609471,-2.0282964771968466,-3.805137705404114,38.67603484275389,0.4250030517578125,1.154523164973213,-0.09524879455566548,-1.0488423235267206,0.8583447344153896,-0.572045559041193,0.38154796992986206,0.6850960684179697,18.064894025457516,-49.739565822679964,0.4767967644855261,3,0.3224983215332031,-1.157501220703125,-2.898752212524414,-3.325000762939453,0.5399971008300852,2,0.02051806110853205,1.1304275715659236,39.25,1.329672356551161,39.435001373291016,1.179095639895652,39.03499984741211,0.02051806110853205
7169,2015-03-05,38.97999954223633,39.15499877929688,38.86000061035156,39.15499877929688,1459400.0,-0.0002565307976376552,2.371422343324058,0.8974333894127677,43.46673502562439,68.63441826511954,0.3614740751104861,0.09027326535988323,-1.9528773098958325,-3.719579250105255,38.795139031107375,0.2949981689453196,1.019455141878396,-0.15925083160400533,-0.9361963819299177,0.6176947187219071,-0.547723606766958,0.22922194355894732,0.6455922482826182,19.259330424757557,-42.74005617020412,0.38847277516295503,3,0.31749916076660156,-1.1474990844726562,-2.7899999618530273,-3.3149986267089844,0.4949989318847656,3,0.02142121842684719,1.2666829427083333,38.9900016784668,1.1304275715659236,39.25,1.329672356551161,39.435001373291016,0.02142121842684719
7170,2015-03-06,38.76499938964844,39.1150016784668,38.16999816894531,38.834999084472656,1812800.0,-0.005515653030086054,1.9999878899438093,0.39999999999998376,35.114614960513634,62.808001558211515,0.5110757279411828,0.33878867610522434,-1.690534647093287,-3.4235182504027364,37.98133892523891,0.9450035095214844,0.8376038537563417,-0.3845008850097642,-1.1342017417041035,0.3651999716845751,-0.7593513133569374,-0.009650456662591012,0.8140568018866361,43.91142041519569,-12.87355307590434,0.37485042834717075,3,0.19249916076660156,-0.9324989318847656,-2.5487499237060547,-3.0999984741210938,0.5400009155273438,4,0.029665975596171235,2.371422343324058,38.97999954223633,1.2666829427083333,38.9900016784668,1.1304275715659236,39.25,0.029665975596171235
7171,2015-03-09,39.06999969482422,39.11999893188477,38.599998474121094,38.71500015258789,2057400.0,0.007867930091009612,1.2857262628379393,-5.071444141689374,43.33338419570462,58.07394474898064,0.17160453102673756,0.08376285198386313,-1.9543106618708705,-3.6403904186873888,36.83621309997601,0.520000457763679,0.6859820151776077,-0.10850048065185547,-0.7928066737179336,0.5758057124142226,-0.4506535771848945,0.23365261588118358,0.3963318549036714,76.5956756054797,22.800628005596316,0.3421530965330394,3,-0.11250114440917969,-1.2374992370605469,-2.8350000381469727,-3.404998779296875,0.3699989318847585,0,0.015101104612141869,1.9999878899438093,38.76499938964844,2.371422343324058,38.97999954223633,1.2666829427083333,38.9900016784668,0.015101104612141869
7172,2015-03-10,38.3650016784668,38.81499862670898,38.349998474121094,38.6349983215332,2278200.0,-0.018044484818637407,-2.0999694827322655,-0.7605549048473582,29.285767808121093,52.43473237528797,0.7772751577290791,0.8421785200005303,-1.209305377358561,-2.8553390854927443,36.00378844840444,0.720001220703125,0.4654756014020194,-0.8199985504150362,-1.4680806519774663,-0.17191644885260615,-1.1440396011962477,-0.49595749963382474,0.9976232007984862,17.647322815617773,-29.316341821481384,0.324041050781215,3,0.5324974060058594,-0.532501220703125,-2.0825014114379883,-2.700000762939453,0.9599990844726562,1,0.046526776210568555,1.2857262628379393,39.06999969482422,1.9999878899438093,38.76499938964844,2.371422343324058,38.97999954223633,0.046526776210568555
7173,2015-03-11,38.474998474121094,38.6349983215332,38.34500122070313,38.40999984741211,1960800.0,0.0028671130155595304,-1.9743920809125606,-0.24073864760236233,31.958733155052087,48.370538021419115,0.5748850784493342,0.7489204922613197,-1.2755799978199676,-2.8739305756175497,34.81885543314786,0.289997100830071,0.28047853796011424,-0.696251678466794,-1.3930330683189922,0.0005297113854041413,-1.0446423733928967,-0.3478609835406914,0.7922162683185903,30.96447880036537,-11.532824874954784,0.3483906949260994,3,0.3725013732910156,-0.2449970245361328,-2.2087488174438477,-2.80999755859375,0.24000167846679688,2,0.03976615086867996,-2.0999694827322655,38.3650016784668,1.2857262628379393,39.06999969482422,1.9999878899438093,38.76499938964844,0.03976615086867996
7174,2015-03-12,39.11999893188477,39.165000915527344,38.584999084472656,38.7400016784668,1755800.0,0.016764145116146434,1.4680864878903968,5.8462351076942225,44.30376758594871,46.40086471162281,-0.11339352281948578,0.13236492788670517,-1.8650767722440023,-3.4226874417989563,33.794818361270806,0.69000244140625,0.11781654153261911,-0.06500110626220135,-0.7453342421395917,0.615332029615189,-0.4051676742008965,0.2751654616764938,0.05943848467536128,95.47720005827533,53.27320073306467,0.340166567938696,3,-0.27249908447266336,-0.8049983978271555,-2.8537492752075266,-3.454998016357429,-0.03999710083008523,3,0.010480568982785377,-1.9743920809125606,38.474998474121094,-2.0999694827322655,38.3650016784668,1.2857262628379393,39.06999969482422,0.010480568982785377
7175,2015-03-13,38.70000076293945,39.1150016784668,38.46500015258789,38.9900016784668,2322800.0,-0.010736149806052309,1.4074089772390115,-0.7631658200654384,40.856055770781616,42.618626002757686,0.2839478550978356,0.5386308178967738,-1.3876693580658213,-2.916373465970679,32.384566200004464,0.6549987792968821,-0.013922375698470546,-0.4587493896484389,-1.172287036964839,0.2547882576679612,-0.815518213306639,-0.10198056599023886,-0.5300025939941406,43.29264321402271,1.5496763343394448,0.35676882365819984,3,0.057498931884765625,0.09749984741210938,-2.0137510299682617,-2.614999771118164,0.5750007629394531,4,0.020025780255896297,1.4680864878903968,39.11999893188477,-1.9743920809125606,38.474998474121094,-2.0999694827322655,38.3650016784668,0.020025780255896297
7176,2015-03-16,39.334999084472656,39.375,38.95000076293945,39.084999084472656,2321800.0,0.016408225039139968,1.575738660008323,-0.8620662439820052,47.8856967474337,41.048239407750586,-0.40982504919356444,-0.1028204970974187,-1.9402547584676881,-3.4616048967774233,30.94057068308913,0.6749992370605469,-0.07814941463909264,0.17699890136718466,-0.5357234397227515,0.8897212424571208,-0.17936226917778697,0.5333600719121563,-1.1461008453369175,96.11641136558914,54.71040039720998,0.3563611705449681,3,-0.5625,-0.40999794006347656,-2.4387502670288086,-3.039999008178711,0.13000106811523438,0,-0.0007626485317173692,1.4074089772390115,38.70000076293945,1.4680864878903968,39.11999893188477,-1.9743920809125606,38.474998474121094,-0.0007626485317173692
7177,2015-03-17,39.28499984741211,39.38000106811523,39.15999984741211,39.15999984741211,1934600.0,-0.0012711132127694036,-2.5200195312498863,0.5,48.105613347862196,40.47892984411579,-0.39598056295746886,-0.06273198265684954,-1.8010828082770018,-3.334311268445056,29.29021897146733,0.2200012207031179,-0.11135516563071235,0.13124961853027628,-0.5771505949386437,0.8396498319991963,-0.22295048820418373,0.4854497252647363,-1.0486575378417982,90.82113674309633,48.76752164555034,0.3542001067344594,3,-0.5100002288818359,-0.3599987030029297,-2.221249580383301,-2.822498321533203,0.5900001525878906,1,0.003945495224612516,1.575738660008323,39.334999084472656,1.4074089772390115,38.70000076293945,1.4680864878903968,39.11999893188477,0.003945495224612516
7178,2015-03-18,39.91999816894531,40.084999084472656,39.06999969482422,39.13999938964844,2042800.0,0.016163887590673776,-1.2065248038744132,6.239990234375,56.17283272292854,41.890718477149576,-0.9892119394218568,-0.7026458839988265,-2.3247959149012587,-3.884584062077039,27.895716554730456,1.0149993896484375,-0.20247770670717102,0.7464981079101562,-0.024721549424391753,1.5177177652447043,0.3608882792428858,1.1321079365774267,-1.6150363338623066,89.81475158533743,44.81855380948886,0.38560982866727267,3,-0.7924995422363281,-0.7924995422363281,-2.856247901916504,-3.4574966430664062,-0.2849998474121094,2,-0.014904745323077728,-2.5200195312498863,39.28499984741211,1.575738660008323,39.334999084472656,1.4074089772390115,38.70000076293945,-0.014904745323077728
7179,2015-03-19,40.09000015258789,40.1150016784668,39.82500076293945,39.98500061035156,1890600.0,0.00425856691984583,2.7418846750178427,0.1346150084119097,61.11697988217434,44.77987013511187,-1.1009820143584932,-0.8729035010686061,-2.3803711079937813,-3.975276835279388,26.308205654483707,0.29000091552734375,-0.2348624679340574,0.8882501602172823,0.026713977154408042,1.7497863432801566,0.4574820686858416,1.319018251748723,-1.6426353375537133,98.48475740859762,46.46918223982841,0.43076809153143797,3,-0.8599987030029297,-0.9475002288818359,-3.026249885559082,-3.6274986267089844,-0.5349998474121094,3,-0.03429782975222162,-1.2065248038744132,39.91999816894531,-2.5200195312498863,39.28499984741211,1.575738660008323,39.334999084472656,-0.03429782975222162
7180,2015-03-20,40.14500045776367,40.48500061035156,40.13000106811523,40.36000061035156,4970600.0,0.0013719208023557083,-1.8979680809652462,-2.0476294277929155,58.06818260634348,46.41706995851619,-1.0500690993138733,-0.9265796907999544,-2.3332592450571212,-3.9574273753440607,25.437506371642016,0.3950004577636719,-0.22305052033781436,0.9122505187988281,-0.03828083152145467,1.862781869119111,0.4369848436386832,1.387516193958973,-1.5308719563862354,77.85015072404701,25.57397971356921,0.47526567516014306,3,-0.7299995422363281,-0.8175010681152344,-3.0537500381469727,-3.654998779296875,-0.38500213623046875,4,-0.026528798469674042,2.7418846750178427,40.09000015258789,-1.2065248038744132,39.91999816894531,-2.5200195312498863,39.28499984741211,-0.026528798469674042
7181,2015-03-23,40.11999893188477,40.34000015258789,40.099998474121094,40.31999969482422,1415600.0,-0.0006227805603141734,1.0,0.9302354464966579,60.259435765896086,49.85858862049119,-0.9615825859622547,-0.890944856017839,-2.2275420818211487,-3.8596205823709013,24.65635671128876,0.24000167846679688,-0.18289228781555522,0.851498985290533,-0.1769031098633178,1.8799010804443839,0.3372979377136076,1.3657000328674584,-1.2813657774304446,74.20484506677788,18.806526301795877,0.5142010475769246,3,-0.704998016357429,-0.7924995422363352,-2.8124990463256907,-3.4899978637695384,-0.7099990844726634,0,-0.021061750461172535,-1.8979680809652462,40.14500045776367,2.7418846750178427,40.09000015258789,-1.2065248038744132,39.91999816894531,-0.021061750461172535
7182,2015-03-24,39.79999923706055,40.03499984741211,39.790000915527344,39.96500015258789,1510800.0,-0.007976064390418314,-1.6486720554272518,0.825001430506047,59.418586289431126,52.90968341319997,-0.46558306213121625,-0.57855565806301,-1.8254960255033268,-3.4770385395148296,23.458246658091696,0.329998016357429,-0.107261453770505,0.5174993515014634,-0.5327107179189667,1.5677094209218936,-0.007605683208751657,1.0426043862116785,-0.7638019878985531,51.59004027670691,-8.178310985407627,0.525105034710215,3,-0.3249988555908203,-0.4724998474121094,-2.0499982833862305,-3.1049976348876953,-1.0,1,-0.008417062585285517,1.0,40.11999893188477,-1.8979680809652462,40.14500045776367,2.7418846750178427,40.09000015258789,-0.008417062585285517
7183,2015-03-25,38.915000915527344,39.81999969482422,38.915000915527344,39.81999969482422,1678000.0,-0.022236139158241963,1.0,5.484810653349979,49.37199292639723,53.4728195621387,0.5457888324948428,0.2785902117400383,-0.8654316105955075,-2.537401683069689,21.415758993111194,0.904998779296875,-0.08929055738492053,-0.34074897766113565,-1.400208458448823,0.7187105031265517,-0.8704787180549758,0.18898076273270448,1.5699996948242188,0.0,-62.211828962650294,0.5297297403938427,3,0.5599994659423828,0.41249847412109375,-1.0450010299682617,-2.1424999237060547,0.41500091552734375,2,0.024669126606382985,-1.6486720554272518,39.79999923706055,1.0,40.11999893188477,-1.8979680809652462,40.14500045776367,0.024669126606382985
7184,2015-03-26,39.21500015258789,39.33000183105469,38.650001525878906,38.70500183105469,1624000.0,0.007709089811195335,-1.1935531505146775,-0.5635348170628899,54.27758136161726,54.96410018334265,0.29131787863966707,-0.03128252906148532,-1.0893607768415308,-2.787488726602419,19.516118466544416,0.6800003051757812,0.048278335184853916,-0.03549976348877237,-1.0946592732145461,1.0236597462370014,-0.5650795183516593,0.4940799913741145,1.2386004638671864,30.79013125891309,-32.3429531401635,0.5295797548628881,3,0.35250091552734375,0.11249923706054688,-1.0912513732910156,-2.4300003051757812,0.095001220703125,3,0.010710140693894532,1.0,38.915000915527344,-1.6486720554272518,39.79999923706055,1.0,40.11999893188477,0.010710140693894532
7185,2015-03-27,39.20000076293945,39.31499862670898,38.99499893188477,39.13000106811523,1465000.0,-0.00038249112814159325,1.1333638513771331,0.1372547552975987,51.30786051841612,55.3443406023407,0.4299106778064399,-0.003465555137267984,-0.9899660525694856,-2.7294227276039607,18.045830917872436,0.31999969482420454,0.1819163367902945,-0.05874919891357422,-1.1134018719190948,0.9959034740919464,-0.5860755354163345,0.46857713758918607,1.1814558898925753,32.54435999936798,-27.692554669321083,0.5273263365027611,3,0.36750030517578125,0.12749862670898438,-0.9375009536743164,-2.3400001525878906,-0.45999908447265625,4,0.00905611059507816,-1.1935531505146775,39.21500015258789,1.0,38.915000915527344,-1.6486720554272518,39.79999923706055,0.00905611059507816
7186,2015-03-30,39.8650016784668,39.93000030517578,39.400001525878906,39.43000030517578,1205400.0,0.016964308739403133,-1.1414138300413839,6.214332425067489,65.21300434551145,57.245161824301725,-0.1698663623106924,-0.6688947687330469,-1.5599758934380503,-3.3485697028848733,16.504205070358246,0.7299995422363281,0.2520883639584497,0.5847517013549819,-0.5020707853813562,1.67157418809132,0.04134045798681285,1.128162944723151,0.4471967692871033,87.72574910003333,21.188545778306434,0.5434112433681683,3,-0.2975006103515625,-0.5375022888183594,-1.5625009536743164,-2.9650001525878906,-0.4200019836425781,0,-0.0026339734732863107,1.1333638513771331,39.20000076293945,-1.1935531505146775,39.21500015258789,1.0,38.915000915527344,-0.0026339734732863107
7187,2015-03-31,39.70000076293945,39.95000076293945,39.44499969482422,39.65999984741211,2010600.0,-0.004138991811869608,-1.1489351340822025,0.09195583734532986,62.28689143678346,57.92450168139672,0.06726702104336368,-0.49376810521241055,-1.3212197411294468,-3.134057369260134,14.889598389780186,0.5050010681152344,0.37713392136047474,0.3972507476806655,-0.7054512386587533,1.4999527340200842,-0.15410024548904744,0.9486017408503784,0.5457098079394456,80.76921948313756,9.33027423879959,0.5513509931697099,3,-0.13249969482421875,-0.3725013732910156,-1.327500343322754,-2.799999237060547,-0.10000228881835938,1,-0.007304808814967645,-1.1414138300413839,39.8650016784668,1.1333638513771331,39.20000076293945,-1.1935531505146775,39.21500015258789,-0.007304808814967645
7188,2015-04-01,39.790000915527344,39.790000915527344,39.23500061035156,39.685001373291016,1960000.0,0.0022670063188490186,9.57148047229791,2.6249284760633227,57.56210512900653,57.529515597711416,-0.048179002064422605,-0.548903910515989,-1.336671269589786,-3.17934808273273,13.691404985352207,0.5550003051757812,0.43271082755558155,0.44725093841552876,-0.6656752580685037,1.5601771348995612,-0.10921215982648391,1.0037140366575414,0.3918812935515561,87.69231220674497,18.497027452197372,0.5564630982420153,4,-0.22249984741210938,-0.46250152587890625,-1.3037500381469727,-2.8899993896484375,0.279998779296875,2,-0.024880664882831582,-1.1489351340822025,39.70000076293945,-1.1414138300413839,39.8650016784668,1.1333638513771331,39.20000076293945,-0.024880664882831582
7189,2015-04-02,39.81499862670898,40.040000915527344,39.584999084472656,39.65999984741211,1914800.0,0.0006282410305720187,-1.9836155789579009,1.4761852861034745,63.81659182226417,58.16822773281372,-0.1299540489351827,-0.5355985580014391,-1.2735259546074147,-3.1598355014357153,12.564849818819871,0.4550018310546875,0.49673367315917005,0.43049869537352947,-0.687765198713393,1.548762589460452,-0.12863325166993178,0.9896306424169907,0.30560835504192596,78.46872136700885,5.7491998087121345,0.5591319470434613,4,-0.31999778747557883,-0.48749923706053977,-1.2274980545043874,-2.914997100830071,0.29000091552735086,3,-0.012181258630734715,9.57148047229791,39.790000915527344,-1.1489351340822025,39.70000076293945,-1.1414138300413839,39.8650016784668,-0.012181258630734715
7190,2015-04-06,39.915000915527344,40.10499954223633,39.415000915527344,39.49499893188477,1550800.0,0.0025116737980064308,-1.3793137467690062,2.709711557393266,58.28574044363839,57.948928252562865,-0.2972743453501536,-0.5744821690092863,-1.3019097911782822,-3.2101426192868274,12.829397294703085,0.6899986267089844,0.4702512009667146,0.4730009078979478,-0.6292902321219032,1.5752920479177988,-0.07814466211198123,1.0241464779078768,-1.2649993896484375,78.16105057768618,8.054038350921132,0.5511455700099263,4,-0.5375003814697266,-0.5875015258789062,-1.2837505340576172,-3.0149993896484375,0.07500076293945312,0,-0.015157197253150456,-1.9836155789579009,39.81499862670898,9.57148047229791,39.790000915527344,-1.1489351340822025,39.70000076293945,-0.015157197253150456
7191,2015-04-07,39.65999984741211,40.02999877929688,39.65999984741211,39.86000061035156,1182200.0,-0.00638860233662264,-2.6999752045624317,-0.47619004368716805,55.060726243868686,57.464721580833704,-0.12782869927327312,-0.2877674140694211,-0.9837079461212426,-2.9112946690177637,13.099482708572383,0.36999893188477273,0.39290339147807174,0.1884998321533189,-0.9034035794132009,1.2804032437198387,-0.357451873629941,0.7344515379365788,-0.9808983612060516,48.85054699318177,-17.866422794219936,0.545951705783259,4,-0.2824993133544922,-0.3325004577636719,-1.0512495040893555,-2.759998321533203,0.43500137329102273,1,-0.023197129916412318,-1.3793137467690062,39.915000915527344,-1.9836155789579009,39.81499862670898,9.57148047229791,39.790000915527344,-0.023197129916412318
7192,2015-04-08,40.150001525878906,40.22000122070313,39.68000030517578,39.70500183105469,1693000.0,0.012355060018961916,-1.1818097748185425,-2.224989986457876,53.23037951896308,57.893431202229905,-0.6291201248064127,-0.6716189994227548,-1.40754166235822,-3.352318738363678,13.998196424282671,0.5600013732910227,0.33950328598551494,0.5892515182495117,-0.409686501400202,1.5881895378992255,0.08978250842465485,1.0887205280743686,-1.4423820785522423,92.89343640109611,27.896164841258255,0.4994690098248567,4,-0.7150001525878906,-0.8225021362304688,-1.5412511825561523,-3.25,0.289997100830071,2,-0.01755919811361084,-2.6999752045624317,39.65999984741211,-1.3793137467690062,39.915000915527344,-1.9836155789579009,39.81499862670898,-0.01755919811361084
7193,2015-04-09,40.00500106811523,40.1349983215332,39.55500030517578,40.08000183105469,1225200.0,-0.0036114683001996495,5.270460872254872,-0.1685411558969419,48.7977511114947,57.284561174438515,-0.350055201828404,-0.4280645489755628,-1.1794466374401154,-3.158766464504467,14.867669054424704,0.595001220703125,0.2697420071165908,0.36775093078612286,-0.5078088912200016,1.2433107527922473,-0.07002898021693937,0.8055308417891851,-1.2368863498535063,73.29191663586325,12.012961203224556,0.437779911003061,4,-0.39750099182127485,-0.6775016784667898,-1.3962507247924734,-3.032501220703118,0.4850006103515696,3,-0.010123799104630682,-1.1818097748185425,40.150001525878906,-2.6999752045624317,39.65999984741211,-1.3793137467690062,39.915000915527344,-0.010123799104630682
7194,2015-04-10,39.52999877929688,39.959999084472656,39.224998474121094,39.959999084472656,2890400.0,-0.011873572706811664,2.4186050637852414,5.733279080412363,42.225021484768796,56.27535683736659,0.19481554403539292,0.08351043694791116,-0.6187085107791361,-2.6416330598785223,14.632106832925713,0.7800025939941335,0.21156265464291835,-0.12775135040282493,-0.9709186634616458,0.7154159626559959,-0.5493350069322389,0.29383230612658906,-0.7038086009375064,30.653212387956053,-27.351070011841486,0.4215836565294105,4,0.19250106811522727,-0.2024993896484446,-0.9574985504150462,-2.5574989318847727,1.200000762939446,4,0.01366053458646066,5.270460872254872,40.00500106811523,-1.1818097748185425,40.150001525878906,-2.6999752045624317,39.65999984741211,0.01366053458646066
7195,2015-04-13,39.474998474121094,39.915000915527344,39.38000106811523,39.4900016784668,1698200.0,-0.0013913561061021928,-4.219561212526922,0.03489114813434879,41.907155062245955,53.685818028114866,0.3273509833632744,0.21033244324556222,-0.49344642153029383,-2.5421582875923434,14.637640469495928,0.5349998474121165,0.2740230383141835,-0.22150154113769815,-0.9415901402291169,0.4985870579537206,-0.581545840683404,0.13854275840800767,-0.5930558540679698,25.12555878451411,-29.555928144272816,0.36004429954570905,4,0.24750137329101562,-0.14749908447265625,-0.909998893737793,-2.3049983978271484,1.0300025939941335,0,0.015959495692653425,2.4186050637852414,39.52999877929688,5.270460872254872,40.00500106811523,-1.1818097748185425,40.150001525878906,0.015959495692653425
7196,2015-04-14,39.30500030517578,39.59000015258789,39.16999816894531,39.42499923706055,1373800.0,-0.004306476897187439,-1.1538386298502499,7.998220188151539,43.54630302897676,51.60353042724744,0.4576901968010816,0.3983938034313752,-0.23211374522121275,-2.3299790651267642,14.343782946205213,0.4200019836425781,0.28289929219592125,-0.38999977111816264,-1.1133763795564846,0.3333768373201593,-0.7516880753373201,-0.02831146689900521,-0.36953534109665753,12.857308938717887,-40.471357793224676,0.36168830421916076,4,0.3899993896484375,0.1100006103515625,-0.9100008010864258,-2.135000228881836,1.25,1,0.017427842970931362,-4.219561212526922,39.474998474121094,2.4186050637852414,39.52999877929688,5.270460872254872,40.00500106811523,0.017427842970931362
7197,2015-04-15,39.43999862670898,39.63000106811523,39.29999923706055,39.31499862670898,1217000.0,0.003434634791630309,-3.258121677495869,-1.0416759385828274,58.50886900824137,51.70872641382909,0.315064399199521,0.29049691939866307,-0.28699406054256116,-2.4230999927191803,13.996838353735614,0.3300018310546804,0.31952411402748027,-0.26275138854980895,-0.9707916013979698,0.4452888242983519,-0.6167714949738894,0.09126871787427149,-0.4531522123648912,27.979317623897842,-30.769252690547837,0.3540201064240819,4,0.2550010681152415,-0.02499771118163352,-1.0449991226196218,-2.269998550415032,1.0100021362304759,2,0.016607571419908318,-1.1538386298502499,39.30500030517578,-4.219561212526922,39.474998474121094,2.4186050637852414,39.52999877929688,0.016607571419908318
7198,2015-04-16,39.32500076293945,39.44499969482422,39.185001373291016,39.32500076293945,1427000.0,-0.0029157674384817645,1.1666719649044728,0.0,51.896561249536326,50.38427857241489,0.3991391337313317,0.3780145357918627,-0.10848745084487632,-2.265749801946477,12.658108951258354,0.2599983215332031,0.2180787494948362,-0.3479993820190401,-1.0675125392064686,0.37151377516838835,-0.7077559606127508,0.011757196574670559,-0.28882815634100467,19.620558780070883,-40.90213682938142,0.359756578593714,4,0.3699989318847656,0.09000015258789062,-0.9600009918212891,-2.155000686645508,0.9599990844726562,3,0.0283534098445668,-3.258121677495869,39.43999862670898,-1.1538386298502499,39.30500030517578,-4.219561212526922,39.474998474121094,0.0283534098445668
7199,2015-04-17,38.71500015258789,39.10499954223633,38.459999084472656,38.9900016784668,1962400.0,-0.015511776186065251,1.554471151667145,-100.0,43.06151317297425,48.69269776456333,0.9350235376564697,0.9272631343364992,0.5381271358664392,-1.6166736638808885,11.628122330291674,0.8650016784667969,0.12535679401500488,-0.8892499923706083,-1.698201861344998,-0.08029812339621856,-1.2937259268578032,-0.48477405788341343,1.5050010681152415,17.525824550364426,-44.613590572678895,0.40447593448719577,4,0.625,0.7574996948242188,-0.17624950408935547,-1.5450000762939453,1.1650009155273366,4,0.045847901817979375,1.1666719649044728,39.32500076293945,-3.258121677495869,39.43999862670898,-1.1538386298502499,39.30500030517578,0.045847901817979375
7200,2015-04-20,39.08000183105469,39.20000076293945,38.81999969482422,38.8650016784668,1418200.0,0.009427913651768316,-1.4917766243511976,-0.7818143986683312,37.71519585076008,46.76541660977348,0.4907263243219546,0.5042359390105915,0.19345866302356285,-1.9371267007634358,9.995940785429747,0.4850006103515625,0.06362489093181267,-0.4709983825683608,-1.2702255276863355,0.32822876254961386,-0.8706119551273446,-0.07138481000937702,1.1047993469238335,52.99159789898601,-5.667127603127483,0.399613572558986,4,0.2599983215332031,0.3924980163574219,-0.4987516403198242,-1.9100017547607422,1.30999755859375,0,0.04222102440820463,1.554471151667145,38.71500015258789,1.1666719649044728,39.32500076293945,-3.258121677495869,39.43999862670898,0.04222102440820463
7201,2015-04-21,39.275001525878906,39.5,39.02000045776367,39.31999969482422,1668400.0,0.004989756542673973,1.3703752543139176,-0.20929366050992707,43.41086921807631,45.67435990967494,0.26303206880467656,0.2558003242981144,0.023733958605546945,-2.0905422086323853,8.12466577517283,0.4799995422363281,-0.02813272785132881,-0.23374881744384624,-0.9947514584986408,0.5272538236109483,-0.61425013797124,0.14675250308354748,0.8753036102294942,69.658210225328,13.226402029996208,0.38050132052739566,4,0.022497177124023438,0.19749832153320312,-0.4975013732910156,-2.105001449584961,1.1199989318847656,1,0.03131761920940623,-1.4917766243511976,39.08000183105469,1.554471151667145,38.71500015258789,1.1666719649044728,39.32500076293945,0.03131761920940623
7202,2015-04-22,39.46500015258789,39.55500030517578,39.09000015258789,39.36000061035156,1122600.0,0.004837647850472804,2.2631607126126005,-2.3334181078331637,45.11277160351478,45.264917742121625,-0.03838952288096209,0.041547765543896276,-0.13004005719108136,-2.236311949223804,6.862940445156839,0.4650001525878906,-0.09534424223621585,-0.027000236511227627,-0.7756580931973218,0.7216576201748666,-0.4013291648542747,0.34732869183181947,0.6514988624877915,91.78081714556451,37.6796756509639,0.37432892834304815,4,-0.2550010681152344,0.00749969482421875,-0.6162500381469727,-2.2950000762939453,0.6100006103515625,2,0.0276194133630685,1.3703752543139176,39.275001525878906,-1.4917766243511976,39.08000183105469,1.554471151667145,38.71500015258789,0.0276194133630685
7203,2015-04-23,39.875,39.95500183105469,39.29999923706055,39.29999923706055,1446000.0,0.010388948329580261,-1.2782668692323513,5.47622161671208,50.80864321298034,46.21865348970068,-0.523858633893866,-0.3086693990221079,-0.5149066963273796,-2.602523055744598,6.985332769007657,0.6550025939941406,-0.12419580114952566,0.3349996566772475,-0.3802479901863478,1.0502473035408428,-0.022624166754546593,0.6926234801090416,0.20836901646362094,94.6487167841268,41.827603673941084,0.35762382343179666,4,-0.6674995422363281,-0.4025001525878906,-1.0249996185302734,-2.7049999237060547,0.4049987792968821,3,0.014420081829202624,2.2631607126126005,39.46500015258789,1.3703752543139176,39.275001525878906,-1.4917766243511976,39.08000183105469,0.014420081829202624
7204,2015-04-24,39.6349983215332,40.01499938964844,39.38999938964844,40.01499938964844,1474200.0,-0.006018850870640691,2.2894644380866334,-0.6608705459322113,46.363604837231414,46.71381457581018,-0.29882062990464675,-0.03751247586014017,-0.25510509960531635,-2.324393962128781,7.215436571983325,0.625,-0.19065167302515817,0.07399806976318501,-0.6255628077538873,0.7735589472802573,-0.27578236899535113,0.42377850852172116,0.4159032962906011,68.20073931724882,17.81723243643151,0.34978043875853565,4,-0.39749908447265625,-0.16249847412109375,-0.5074996948242188,-2.309999465942383,0.6000022888183594,4,0.016399685969603395,-1.2782668692323513,39.875,2.2631607126126005,39.46500015258789,1.3703752543139176,39.275001525878906,0.016399685969603395
7205,2015-04-27,39.55500030517578,39.834999084472656,39.45000076293945,39.75500106811523,1871000.0,-0.0020183681025655043,1.1388986023248668,0.5263163178236022,48.571434502931865,47.27216251736075,-0.23052287622189027,0.07425178676319888,-0.16807883898314202,-2.204111247060254,7.457975470396895,0.3849983215332031,-0.23491761446972959,-0.02374992370605611,-0.7024475753422124,0.6549477279301001,-0.36309874952413423,0.315598902112022,0.4640832619810027,53.76888660560588,3.0596342499931097,0.33934882581807707,4,-0.3175010681152344,-0.08250045776367188,-0.36874961853027344,-2.2150001525878906,1.134998321533196,0,0.008216426758487883,2.2894644380866334,39.6349983215332,-1.2782668692323513,39.875,2.2631607126126005,39.46500015258789,0.008216426758487883
7206,2015-04-28,39.7599983215332,39.78499984741211,39.28499984741211,39.35499954223633,1915600.0,0.005182606870833384,1.1977933532311613,-2.0249861717752347,44.24773284031024,45.68759183203507,-0.4069915364456449,-0.14652876839262774,-0.3675513491809568,-2.3676227361062985,7.143255824382052,0.5,-0.20820619942960406,0.1864982604980483,-0.4844562174542162,0.8574527384503128,-0.14897897847808395,0.5219754994741805,0.2550010681152344,72.43229422268777,25.94127569232994,0.33547723897613163,4,-0.5224990844726562,-0.3599987030029297,-0.3887481689453125,-2.2349987030029297,0.3400001525878906,1,0.01584509795550071,1.1388986023248668,39.55500030517578,2.2894644380866334,39.6349983215332,-1.2782668692323513,39.875,0.01584509795550071
7207,2015-04-29,39.40999984741211,39.75,39.310001373291016,39.51499938964844,1724200.0,-0.008802778895781294,-1.8852700961815065,-0.25925891040614873,41.724585794233114,44.557372337001375,-0.0689463374425685,0.19039104536522444,-0.01662523096067048,-1.9794283226140053,6.781929459496307,0.4499969482421875,-0.18334410064594664,-0.1490001678466797,-0.8209775241807193,0.52297718848736,-0.4849888460136995,0.18698851032034014,0.5738995361328136,17.123298408799936,-24.90447944543776,0.3359886781670214,4,-0.1725006103515625,-0.06999969482421875,-0.03874969482421875,-1.7325000762939453,0.7000007629394531,2,0.024993672016373925,1.1977933532311613,39.7599983215332,1.1388986023248668,39.55500030517578,2.2894644380866334,39.6349983215332,0.024993672016373925
7208,2015-04-30,38.79999923706055,39.40999984741211,38.68000030517578,39.18000030517578,2491400.0,-0.015478320545885937,-1.354841289862117,3.6190735694822886,40.21446213163279,44.24103333240789,0.5126631460004134,0.7614608598510628,0.5822369277190376,-1.329840489012156,7.187751526258243,0.7299995422363281,-0.16976949358965499,-0.7095006942749009,-1.4519851501794037,0.032983761629601815,-1.0807429222271523,-0.33825846632264955,1.1534221405029328,8.988690200650357,-33.05364746306272,0.371242227952253,4,0.5475006103515625,0.5400009155273438,0.6012506484985352,-0.7649993896484375,0.9949989318847656,3,0.0328608647152,-1.8852700961815065,39.40999984741211,1.1977933532311613,39.7599983215332,1.1388986023248668,39.55500030517578,0.0328608647152
7209,2015-05-01,39.33000183105469,39.400001525878906,38.915000915527344,39.03499984741211,2584800.0,0.013659860938551205,1.229880823972008,-0.7763188274858204,48.27589960755283,45.414444860940414,0.08836533625088805,0.20370456573738238,0.04702490775654411,-1.8205243129138182,7.224722382136152,0.6000022888183594,-0.21821016218609657,-0.1552482604980483,-0.8873287946102764,0.5768322736141798,-0.5212885275541623,0.21079200655806574,0.5935511006469767,56.27724786640948,11.595417347629237,0.366040267056114,5,0.017498016357421875,0.009998321533203125,0.07124805450439453,-1.2950019836425781,0.28999710083008523,4,0.024154510653800365,-1.354841289862117,38.79999923706055,-1.8852700961815065,39.40999984741211,1.1977933532311613,39.7599983215332,0.024154510653800365
7210,2015-05-04,39.310001373291016,39.540000915527344,39.25,39.34500122070313,2272800.0,-0.0005085292863596935,-2.7418846750178427,-0.11864275277051016,50.06166550485281,46.153422226137806,0.16139459414314672,0.18557030462453383,0.06147612540678438,-1.7562917270763023,7.462199070150274,0.29000091552734375,-0.2345422052970605,-0.14499874114990519,-0.8518746232445693,0.5618771409447589,-0.49843668219723725,0.20843919989742687,0.5842804814660667,57.013694941467676,7.963152762349317,0.3534379410473333,5,0.03749847412109375,0.029998779296875,0.1374988555908203,-1.2750015258789062,0.8999977111816406,0,0.023530887935532707,1.229880823972008,39.33000183105469,-1.354841289862117,38.79999923706055,-1.8852700961815065,39.40999984741211,0.023530887935532707
7211,2015-05-05,38.7400016784668,39.47000122070313,38.54999923706055,39.10499954223633,2512800.0,-0.014500118924226313,-1.46979487757173,10.42855585830851,42.20493005252227,45.83032872047196,0.7236201317536484,0.7200283245335726,0.6230573596293283,-1.1423706299371759,8.098079064421091,0.9200019836425852,-0.17983993173475454,-0.6689985275268526,-1.4368152856345944,0.09881823058088912,-1.0529069065807235,-0.28509014847298175,1.1255945208845972,15.833526717168988,-34.400119400397955,0.3839083790538695,5,0.5424976348876953,0.5999984741210938,0.7074985504150391,-0.7050018310546875,1.75,1,0.05033548951357081,-2.7418846750178427,39.310001373291016,1.229880823972008,39.33000183105469,-1.354841289862117,38.79999923706055,0.05033548951357081
7212,2015-05-06,39.44499969482422,40.39500045776367,38.53499984741211,39.24499893188477,5382200.0,0.01819819271585854,-1.296298563836175,-0.5479505027068637,51.181092310453394,45.871711953524525,0.017306677283329464,-0.04268313820231384,-0.08604796424224048,-1.7906787443097727,7.810817225119485,1.8600006103515625,-0.11182095785316903,0.0712495803833022,-0.6135767678989055,0.7560759286655099,-0.2711635937577981,0.4136627545244025,-0.9850006103515625,48.92470692469872,-4.967255157780166,0.34241317414110284,5,0.020000457763671875,-0.017499923706054688,0.0025005340576171875,-1.4099998474121094,0.7150001525878906,2,0.016605369105448853,-1.46979487757173,38.7400016784668,-2.7418846750178427,39.310001373291016,1.229880823972008,39.33000183105469,0.016605369105448853
7213,2015-05-07,39.599998474121094,39.74499893188477,39.2599983215332,39.30500030517578,2240000.0,0.003929491202840918,-1.5194697104809833,1.4749852181045366,59.56755731329619,47.3388177841984,-0.20205122611016435,-0.2419861704566557,-0.24118099084042655,-1.8914227185823336,7.75955305963447,0.4850006103515696,-0.07286878481423287,0.2464984893798814,-0.3813127550271176,0.8743097337868804,-0.0674071328236181,0.5604041115833809,-1.1012993621826155,57.257971894304205,-1.18308418052748,0.31390562220350104,5,-0.13499832153320312,-0.1724987030029297,-0.1524982452392578,-1.5124988555908203,0.18000030517578836,3,0.012878842320253048,-1.296298563836175,39.44499969482422,-1.46979487757173,38.7400016784668,-2.7418846750178427,39.310001373291016,0.012878842320253048
7214,2015-05-08,40.06999969482422,40.29999923706055,39.77999877929688,39.8849983215332,1562200.0,0.01186871815185242,-1.6329106589278886,0.6271271918481354,60.46510315015243,48.660336522778444,-0.6748232821345042,-0.7056359169418727,-0.7016668073085413,-2.2912712324860394,8.335077566650009,0.7000007629394531,-0.040095181110508804,0.6894996643066378,-0.012353223862561435,1.391352552475837,0.3385732202220382,1.0404261083912374,-1.5349998474121094,82.52684643592542,22.42998648710791,0.3509264440846013,5,-0.6049995422363281,-0.6424999237060547,-0.6224994659423828,-1.9449996948242188,0.24499893188475852,4,-0.006863027900507523,-1.5194697104809833,39.599998474121094,-1.296298563836175,39.44499969482422,-1.46979487757173,38.7400016784668,-0.006863027900507523
7215,2015-05-11,40.10499954223633,40.45000076293945,39.91999816894531,40.0,2441600.0,0.0008734676236255012,-2.9999712101800804,0.5675608800544364,59.08094928451406,50.308471683245536,-0.6968861980116401,-0.7283611242307515,-0.7173605595843,-2.260152484589881,9.019486342334998,0.5300025939941406,-0.060712825893048716,0.6929994583129897,-0.07968724654364223,1.4656861631696216,0.3066561058846773,1.0793428107413021,-1.5327996826171884,81.98427907236169,22.142757935369445,0.3863433524283143,5,-0.6124992370605469,-0.6499996185302734,-0.6937494277954102,-1.9174995422363281,0.3600006103515625,0,-0.01209327056196019,-1.6329106589278886,40.06999969482422,-1.5194697104809833,39.599998474121094,-1.296298563836175,39.44499969482422,-0.01209327056196019
7216,2015-05-12,39.9900016784668,40.165000915527344,39.560001373291016,39.99499893188477,1868400.0,-0.0028674196504707705,2.5072313135780626,-0.04759309718444551,55.83984534122694,51.87683385513375,-0.6099768881624641,-0.5896448076255325,-0.5968900536739739,-2.0773569401347487,9.131706503368767,0.6049995422363281,-0.04584509756539035,0.5437515258789034,-0.26867020540133524,1.356173257159142,0.13754066023878408,0.9499623915190227,-1.3426897827148423,75.97917156368649,19.34423425723186,0.4062108656401182,5,-0.4975013732910156,-0.5350017547607422,-0.6375017166137695,-1.8025016784667969,1.3549995422363352,1,0.005501310246863955,-2.9999712101800804,40.10499954223633,-1.6329106589278886,40.06999969482422,-1.5194697104809833,39.599998474121094,0.005501310246863955
7217,2015-05-13,40.09500122070313,40.5,39.95500183105469,40.11000061035156,1525200.0,0.0026256448569461632,-2.6949257745823205,3.0015267175515623,52.62531614684153,53.25581763460138,-0.6789940075928982,-0.6778087757346114,-0.6891199562139079,-2.123558757260021,9.509545256626058,0.5449981689453125,-0.03226520617685935,0.6160009384155316,-0.24661753879463078,1.478619415625694,0.18469169981045042,1.0473101770206128,-1.375581770263679,67.33885233142348,14.871601126318268,0.43130923860508236,5,-0.5775012969970774,-0.615001678466804,-0.7425012588501048,-1.907501220703132,2.539997100830071,2,0.009851613561236316,2.5072313135780626,39.9900016784668,-2.9999712101800804,40.10499954223633,-1.6329106589278886,40.06999969482422,0.009851613561236316
7218,2015-05-14,40.43999862670898,40.5,40.18000030517578,40.40499877929688,2197800.0,0.008604499201952942,3.1289592203381487,-2.333418107833322,59.37138624361174,54.48864948305236,-0.8570174885890012,-0.9855183891808323,-1.0086937348399232,-2.420248426030575,9.6863235876072,0.4049987792968679,-0.0067433908457559255,0.9052484512329002,-0.05415558319096192,1.8646524856567623,0.4255464340209727,1.3849504684448277,-1.6137443432958918,93.61686585637973,41.357734648184234,0.47970201721192995,5,-0.9224987030029226,-0.9599990844726491,-1.0587482452392507,-2.2524986267089773,2.5800018310546946,3,-0.006923807833958184,-2.6949257745823205,40.09500122070313,2.5072313135780626,39.9900016784668,-2.9999712101800804,40.10499954223633,-0.006923807833958184
7219,2015-05-15,40.4900016784668,40.775001525878906,40.32500076293945,40.70500183105469,1874400.0,0.0012364751101845428,1.5352188349577158,-6.14288828338124,60.96134048511551,55.69972448085933,-0.8103917048799048,-0.94413061533416,-1.0318454911870063,-2.418208601115815,8.809489394115387,0.4500007629394531,0.062435831580764045,0.8665014266967788,-0.10196456532894871,1.8349674187225062,0.38226843068391503,1.3507344227096425,-1.5633226520584955,76.54322538107722,23.464028261243513,0.4842329960128643,5,-0.8350009918212891,-0.8725013732910156,-1.0225019454956055,-2.302501678466797,2.359996795654297,4,-0.01753526475024836,3.1289592203381487,40.43999862670898,-2.6949257745823205,40.09500122070313,2.5072313135780626,39.9900016784668,-0.01753526475024836
7220,2015-05-18,40.72999954223633,40.83000183105469,40.40499877929688,40.40499877929688,1986000.0,0.00592733647371424,-1.6153972557719876,-1.5116303827114164,61.27909596901398,57.81907624935841,-0.9250600714336557,-1.111145749904125,-1.2347184899007715,-2.612622440223433,8.125812504275212,0.4250030517578054,0.20127944602337067,1.0239994049072294,-0.027112869957306884,2.0751116797717657,0.49844326747496126,1.5495555423394975,-1.655454715870377,92.12580686825483,39.78054533549363,0.5255561374322686,5,-1.0474987030029297,-1.0849990844726562,-1.2049999237060547,-2.542499542236328,1.7700004577636719,0,-0.010189072432888246,1.5352188349577158,40.4900016784668,3.1289592203381487,40.43999862670898,-2.6949257745823205,40.09500122070313,-0.010189072432888246
7221,2015-05-19,40.50500106811523,40.775001525878906,40.435001373291016,40.71500015258789,1734400.0,-0.005524146247234296,1.0605955518564758,-0.6461495123068074,63.113801452784394,59.14493282072853,-0.47312091960273506,-0.8319274057269439,-0.9842767941295918,-2.3481546459748373,8.0511835508817,0.3400001525878906,0.26944479993201753,0.7375009536743065,-0.35071086383492656,1.8257127711835395,0.19339504491968995,1.281606862428923,-1.2549105412804025,62.85705566406169,5.806266865147421,0.5441059087546172,5,-0.46000099182128196,-0.8600006103515554,-0.9800014495849538,-2.3175010681152273,1.93499755859375,1,-0.000987554980187988,-1.6153972557719876,40.72999954223633,1.5352188349577158,40.4900016784668,3.1289592203381487,40.43999862670898,-0.000987554980187988
7222,2015-05-20,40.55500030517578,40.790000915527344,40.36000061035156,40.435001373291016,1587400.0,0.0012343966360222058,-2.185182045521977,-0.5714259763850851,74.2739136536839,60.77897241410494,-0.3901351008973819,-0.8391007290264554,-0.9849995594971972,-2.354959383120473,8.032732266742187,0.43000030517578125,0.33884010102442375,0.7330001831054673,-0.3996928227087011,1.8656931889196358,0.16665368019838667,1.299346686012548,-1.146918647918973,57.692172259586606,-5.213504458833384,0.5663465029070832,5,-0.3599987030029297,-0.9099998474121094,-1.0,-2.3675003051757812,1.950000762939446,2,0.019479741328630285,1.0605955518564758,40.50500106811523,-1.6153972557719876,40.72999954223633,1.5352188349577158,40.4900016784668,0.019479741328630285
7223,2015-05-21,40.45000076293945,40.599998474121094,40.334999084472656,40.43000030517578,1269800.0,-0.0025890652557318816,-1.5237688688670505,0.16667196490447278,67.55489173523766,61.566726701336634,-0.1697320310044219,-0.726039258429843,-0.8344737433416967,-2.2061390438365294,8.78844517537886,0.2649993896484375,0.5043478739770109,0.5992506027221651,-0.5677756126284592,1.7662768180727895,0.015737495046849403,1.1827637103974808,-0.8997270883028534,24.752422894178256,-37.38099836195876,0.5835131076753133,5,-0.25499916076660156,-0.8050003051757812,-0.8950004577636719,-2.262500762939453,0.9650001525878906,3,0.05401724394021912,-2.185182045521977,40.55500030517578,1.0605955518564758,40.50500106811523,-1.6153972557719876,40.72999954223633,0.05401724394021912
7224,2015-05-22,40.28499984741211,40.52000045776367,40.28499984741211,40.31499862670898,1118000.0,-0.0040791325689792934,-14.66734486266531,-1.4999046347507414,64.61770573109683,62.18192186206805,0.032378889416015966,-0.5373976976400883,-0.6457186996698283,-1.9961553219329033,9.458274369546727,0.2350006103515625,0.5745591886120138,0.4017496109008789,-0.7761309321889271,1.579630153990685,-0.18719066064402057,0.9906898824457784,-0.606753357133698,0.0,-60.187612522419684,0.5889402715449014,5,-0.08999824523925781,-0.6399993896484375,-0.7299995422363281,-2.0974998474121094,1.1300010681152344,4,0.06789129007598249,-1.5237688688670505,40.45000076293945,-2.185182045521977,40.55500030517578,1.0605955518564758,40.50500106811523,0.06789129007598249
7225,2015-05-26,39.88000106811523,40.25,39.69499969482422,40.25,1401200.0,-0.010053339476998935,2.0000103100223727,12.333799593085558,67.9811165904926,63.530952000875345,0.4493602721138288,-0.11257399318102301,-0.2076422869315735,-1.5452778712246484,9.989139239820128,0.5900001525878906,0.5820361009800337,-0.019499206542974434,-1.1872359730572057,1.1482375599712569,-0.6033675898000936,0.5643691767141448,0.9500007629394602,16.89508374905874,-46.88288892086927,0.5838683832571169,5,0.38249969482422586,-0.19750022888182883,-0.47375106811522727,-1.2950000762939382,2.174999237060554,1,0.074473353221157,-14.66734486266531,40.28499984741211,-1.5237688688670505,40.45000076293945,-2.185182045521977,40.55500030517578,0.074473353221157
7226,2015-05-27,40.38999938964844,40.47000122070313,39.775001525878906,39.9900016784668,1394800.0,0.012788322664839757,1.48213568027462,-1.0810780159392739,65.8823966887042,65.0039609499712,0.002311654030776822,-0.603917379067795,-0.6984257866102084,-1.9978229176050064,10.322035241431722,0.6949996948242259,0.5625156975640522,0.45899906158447124,-0.7267431674338738,1.6447412906028163,-0.13387205292470128,1.0518701760936437,0.41730239868164176,63.470221008333105,-2.0962641116099903,0.5928711145091736,5,-0.12749862670898438,-0.7074985504150391,-0.9837493896484375,-1.7199993133544922,1.5349998474121094,2,0.0522406695280202,2.0000103100223727,39.88000106811523,-14.66734486266531,40.28499984741211,-1.5237688688670505,40.45000076293945,0.0522406695280202
7227,2015-05-28,40.39500045776367,40.48500061035156,40.125,40.29499816894531,1031600.0,0.00012381946498662977,1.5714091088677267,0.25000715259830053,64.07086576959159,65.52612534174673,0.04955156846281028,-0.560055364703743,-0.6821458805609169,-1.941964113759056,10.68289558901027,0.3600006103515625,0.5515002629289469,0.4147500991821289,-0.7616646432378928,1.5911648416021507,-0.17345727202788197,1.0029574703921398,0.39005528869628847,77.34825493171472,10.287520538795533,0.5882073712100127,5,-0.13249969482421875,-0.7124996185302734,-1.0100011825561523,-1.2425003051757812,1.7599983215332102,3,0.050625031458621184,1.48213568027462,40.38999938964844,2.0000103100223727,39.88000106811523,-14.66734486266531,40.28499984741211,0.050625031458621184
7228,2015-05-29,40.07500076293945,40.334999084472656,39.97000122070313,40.334999084472656,2584600.0,-0.007921764852034219,1.8076940006161697,-2.5999237078008774,50.0934782019671,64.31858508806359,0.3490363965793648,-0.14718436847830674,-0.36461589418480145,-1.555960584294894,9.936208221525286,0.42499923706053977,0.5620422248099999,0.031000328063967686,-1.0060474863029398,1.0680481424308752,-0.4875235791194825,0.5495242352474179,0.688253862487791,46.06069293333765,-18.25700743000506,0.5185239071834532,5,0.1875,-0.3924999237060547,-0.7337512969970703,-0.7950000762939453,2.404998779296875,4,0.06063631338525122,1.5714091088677267,40.39500045776367,1.48213568027462,40.38999938964844,2.0000103100223727,39.88000106811523,0.06063631338525122
7229,2015-06-01,40.27999877929688,40.45500183105469,39.77999877929688,40.29999923706055,1260600.0,0.005115359013218246,3.090857598631313,0.07692533415493841,53.075568821006335,63.407082071618284,0.12417510706943347,-0.2923507943427168,-0.5752329547032602,-1.6936514763513415,9.276045621535122,0.6750030517578054,0.5911701477214706,0.18849849700928445,-0.7965743355984216,1.1735713296169905,-0.30403791929456503,0.6810349133131339,0.4618907475183036,74.05043120515411,11.47307187016419,0.492536416303853,6,-0.037498474121100855,-0.5974979400634837,-0.9399986267089915,-0.9999980926513743,1.4250030517578054,0,0.02817780959849059,1.8076940006161697,40.07500076293945,1.5714091088677267,40.39500045776367,1.48213568027462,40.38999938964844,0.02817780959849059
7230,2015-06-02,40.23500061035156,40.31499862670898,39.84500122070313,39.98500061035156,1953200.0,-0.0011171343175027104,1.292692457991413,-12.499713904257732,54.41441094677681,62.44048312650633,0.10233521247626953,-0.18393108858307983,-0.5382656605904828,-1.5885089013219726,8.911976072082476,0.46999740600584516,0.557674489448658,0.09725036621093608,-0.817692361509117,1.012193093930989,-0.3602209976490869,0.554721730070959,0.48595111982380246,64.78868699025371,3.7451905260987672,0.45747136386002596,6,0.00749969482421875,-0.5524997711181641,-0.8800010681152344,-0.907501220703125,1.9899978637695312,1,0.02932770690382913,3.090857598631313,40.27999877929688,1.8076940006161697,40.07500076293945,1.5714091088677267,40.39500045776367,0.02932770690382913
7231,2015-06-03,40.68999862670898,40.74499893188477,40.19499969482422,40.435001373291016,1760800.0,0.011308512724126807,2.0137120879579493,1.0199890136718466,59.519993359350366,60.80115864935816,-0.36169757880298903,-0.5115786976899273,-0.9953670171009392,-1.9916024890086916,7.342086221351385,0.549999237060554,0.5216676934970437,0.4547485351562415,-0.21606773815889113,1.125564808471374,0.11934039849867162,0.7901566718138113,-0.9949989318847585,94.30048741149955,32.64660396988192,0.3354081366575678,6,-0.4699993133544851,-1.0074977874755788,-1.3349990844726491,-1.3624992370605398,2.4850006103515696,2,0.03354636826089297,1.292692457991413,40.23500061035156,3.090857598631313,40.27999877929688,1.8076940006161697,40.07500076293945,0.03354636826089297
7232,2015-06-04,40.099998474121094,40.65999984741211,40.040000915527344,40.56999969482422,1866600.0,-0.014499881359067102,-1.1017043397299953,-1.8431618945038362,44.95547433109636,58.290112271120236,0.17542044550123848,0.13703414904269806,-0.40405329939106593,-1.3509252425367677,7.4091250497447785,0.6499977111816335,0.44755456948831807,-0.16800155639648295,-0.7317894756543595,0.39578636286139357,-0.4498955160254212,0.11389240323245531,-0.38399879455566577,33.16058489380048,-23.44018385057668,0.28189395962893793,6,0.12000083923339844,-0.4174976348876953,-0.7812490463256836,-0.7724990844726562,3.4449996948242188,3,0.045511242702845456,2.0137120879579493,40.68999862670898,1.292692457991413,40.23500061035156,3.090857598631313,40.27999877929688,0.045511242702845456
7233,2015-06-05,40.11000061035156,40.209999084472656,39.77999877929688,40.01499938964844,1359200.0,0.0002494298406749973,1.9152744012827325,-0.2021297318355951,44.29426178521479,56.0319518326889,0.12529329139866263,0.17623479054141455,-0.3840680558730085,-1.3088792938286389,7.64871188011091,0.43000030517577414,0.37747455352272397,-0.1834995269775419,-0.6593483560259799,0.29234930207089604,-0.4214239415017573,0.05442488754667352,-0.3734209457397455,34.19707553099318,-19.059838565227103,0.23792441452421773,6,0.10999870300292969,-0.42749977111816406,-0.8212509155273438,-0.782501220703125,3.5900001525878906,4,0.05098474539582898,-1.1017043397299953,40.099998474121094,2.0137120879579493,40.68999862670898,1.292692457991413,40.23500061035156,0.05098474539582898
7234,2015-06-08,39.79499816894531,40.2400016784668,39.79499816894531,40.13000106811523,1157000.0,-0.007853463889625378,-1.656714378437468,-3.526300995823889,36.270150425891245,52.50851114773319,0.4061951996222035,0.4949550600978796,-0.05179166753336517,-0.9451279824656069,7.646420060238329,0.4450035095214844,0.24883668619125388,-0.4847518920898466,-1.0018944431850443,0.0323906590053511,-0.7433231676374419,-0.2261806165422513,-0.03825011898803865,1.5543406504346924,-44.85324182780153,0.2585712755475984,6,0.46500205993652344,-0.11249732971191406,-0.4512481689453125,-0.467498779296875,3.8000030517578196,0,0.067470825401025,1.9152744012827325,40.11000061035156,-1.1017043397299953,40.099998474121094,2.0137120879579493,40.68999862670898,0.067470825401025
7235,2015-06-09,39.61999893188477,39.9900016784668,39.584999084472656,39.80500030517578,1541800.0,-0.004397518409665402,-2.176477628016216,0.5522381261458131,36.81068162075407,49.278320584627615,0.6039459408992371,0.6658971507650193,0.13928771054216327,-0.7184696399068926,7.562922955383472,0.4050025939941406,0.15564440524779144,-0.6355010986328082,-1.227250603819357,-0.04375159344625956,-0.9313758512260861,-0.33962634603953035,1.125,3.017228622072567,-39.603148910063055,0.2958747525932747,6,0.5450000762939382,0.06250190734862571,-0.27624893188477273,-0.29249954223633523,4.495002746582024,1,0.052625011493677265,-1.656714378437468,39.79499816894531,1.9152744012827325,40.11000061035156,-1.1017043397299953,40.099998474121094,0.052625011493677265
7236,2015-06-10,40.209999084472656,40.36999893188477,39.6349983215332,39.7400016784668,2340200.0,0.014891473207816475,-1.161753403755231,-2.540507660267743,45.5712256990353,47.22280502123249,-0.01594967328477992,0.09826164340792332,-0.4488831570816245,-1.2522965636810142,7.80613789519392,0.75,0.09303195146848964,-0.05650081634521342,-0.6355120485673922,0.5225104158769653,-0.34600643245630636,0.2330047997658795,0.5117998504638734,58.13949362147584,16.70576333129614,0.28950561611109105,6,-0.04500007629394531,-0.5274982452392578,-0.8662490844726562,-0.8824996948242188,3.8100013732910156,2,0.05011189842146857,-2.176477628016216,39.61999893188477,-1.656714378437468,39.79499816894531,1.9152744012827325,40.11000061035156,0.05011189842146857
7237,2015-06-11,40.4900016784668,40.650001525878906,40.165000915527344,40.185001373291016,1610400.0,0.0069635065995876655,-1.8115877930119417,0.6489404011135731,50.49141177551208,47.267019862737484,-0.3140889832780829,-0.1587715078851346,-0.7184458091166022,-1.4844657614439,7.73066615642585,0.4850006103515625,0.05643860030423298,0.20375175476074503,-0.3775709679450614,0.7850744774665515,-0.08690960659215818,0.49441311611364824,0.20906125946045506,84.97657458880164,39.721226066081236,0.29066136135290227,6,-0.32500267028808594,-0.8075008392333984,-1.1787519454956055,-1.1625022888183594,3.579998016357422,3,0.06631260674957384,-1.161753403755231,40.209999084472656,-2.176477628016216,39.61999893188477,-1.656714378437468,39.79499816894531,0.06631260674957384
7238,2015-06-12,40.15999984741211,40.43999862670898,40.099998474121094,40.34500122070313,993400.0,-0.008150205418000489,-1.2294790819835693,-0.6065612727318441,48.524203282350605,46.76131258066462,0.03267394963619097,0.15723973350975484,-0.3845248550421445,-1.1089420626732647,7.603027867344844,0.3900032043457031,-0.015656996879556573,-0.11225013732909872,-0.691465026087215,0.4669647514290176,-0.4018575817081569,0.17735730704995945,0.5167818134460518,53.99055819817754,2.8863430220570976,0.2896074443790587,6,0.0049991607666015625,-0.11499977111816406,-0.713749885559082,-0.8325004577636719,3.5149993896484375,4,0.0842878071313371,-1.8115877930119417,40.4900016784668,-1.161753403755231,40.209999084472656,-2.176477628016216,39.61999893188477,0.0842878071313371
7239,2015-06-15,39.77999877929688,40.0,39.5099983215332,39.77000045776367,1617000.0,-0.00946217802686855,1.1777815453736278,-0.05404458007715451,48.81232517870637,46.13885860643457,0.37357691212103816,0.5073330957083257,-0.005745379932960759,-0.6793386314392222,7.1860157346764595,0.6500015258789062,-0.09288280797639459,-0.4567510604858356,-1.0660245205235412,0.15252239955187008,-0.761387790504692,-0.1521143304669792,0.8749472300335697,23.684184108819576,-30.435809720275333,0.30463673001885405,6,0.34749984741210227,0.3900012969970632,-0.33374881744385476,-0.4524993896484446,4.20500183105468,0,0.09854203378414117,-1.2294790819835693,40.15999984741211,-1.8115877930119417,40.4900016784668,-1.161753403755231,40.209999084472656,0.09854203378414117
7240,2015-06-16,40.31499862670898,40.38999938964844,39.69499969482422,39.69499969482422,1881400.0,0.013448965908227528,-1.2419383617692843,62.01030141163015,49.11451375946797,44.98269420644764,-0.16637830952999622,-0.06361318416255557,-0.5389991278798121,-1.1707816624000102,6.407572191233035,0.6949996948242188,-0.08652702008166102,0.09899883270262677,-0.46621813056673744,0.664215795971991,-0.18360964893205534,0.3816073143373089,0.29414947510958456,70.61386337398923,16.94640785726731,0.2826084816346825,6,-0.22999954223632102,-0.14499855041503196,-0.8687486648559499,-0.9874992370605398,3.020000457763679,1,0.08135936266214161,1.1777815453736278,39.77999877929688,-1.2294790819835693,40.15999984741211,-1.8115877930119417,40.4900016784668,0.08135936266214161
7241,2015-06-17,40.46500015258789,40.650001525878906,40.2400016784668,40.39500045776367,2610000.0,0.0037207374671603954,-1.157909530788845,0.11290292809283396,50.79908238343413,45.63198399004073,-0.3929781119495601,-0.228479389043315,-0.6772548183547613,-1.2793448622806665,5.746187984526123,0.4099998474121094,-0.10217247850039968,0.25100040435791016,-0.31017936089615006,0.8121801696119704,-0.029589478269123504,0.5315902869849438,-0.9550018310546875,83.77185497498704,31.732540193440983,0.28058988262703133,6,-0.38500022888183594,-0.2950000762939453,-0.9912500381469727,-1.1375007629394531,2.529998779296882,2,0.09020144599321034,-1.2419383617692843,40.31499862670898,1.1777815453736278,39.77999877929688,-1.2294790819835693,40.15999984741211,0.09020144599321034
7242,2015-06-18,41.34500122070313,41.349998474121094,40.6349983215332,40.65999984741211,4436800.0,0.021747215242725382,1.0575665929337117,9.785776566757594,62.85423936654497,47.69420372129964,-1.2044657560286893,-1.1028022194509788,-1.5508388235370276,-2.1143656446370684,5.574948828016433,0.8849983215332031,-0.09660999737425868,1.0915014266967873,0.3477469622618301,1.8352558911317445,0.7196241944793087,1.4633786589142659,-1.8122028350830135,99.72841016285064,44.99409272101105,0.37187723221747987,6,-0.9150028228759837,-0.9150028228759837,-1.8712511062622141,-2.0175018310546946,1.18499755859375,3,0.06469945962224477,-1.157909530788845,40.46500015258789,-1.2419383617692843,40.31499862670898,1.1777815453736278,39.77999877929688,0.06469945962224477
7243,2015-06-19,42.6349983215332,42.74499893188477,42.04499816894531,42.54999923706055,10107000.0,0.031200799679360403,3.590164344497919,0.1240860059364354,69.54354734240887,51.391247823134925,-2.3452539982690794,-2.34072167117597,-2.8146221631632358,-3.342882118623365,5.9701818871653245,1.3999977111816406,-0.11350521328136409,2.2722486495971665,0.9727124788799415,3.5717848203143916,1.6224805642385576,2.9220167349557755,-3.0295119323730475,96.59967265540593,42.47836643863766,0.649768085358612,6,-1.5074996948242188,-1.5074996948242188,-3.1362485885620117,-3.299999237060547,0.18500137329101562,4,0.033657826428628024,1.0575665929337117,41.34500122070313,-1.157909530788845,40.46500015258789,-1.2419383617692843,40.31499862670898,0.033657826428628024
7244,2015-06-22,43.02000045776367,43.18999862670898,42.64500045776367,42.790000915527344,3521600.0,0.009030190017294215,-1.0961449583684575,2.705906112557221,71.87742163999994,55.2875522697178,-2.4861232751815976,-2.6459793267316627,-3.1530832224508174,-3.66034725397688,6.62543415112687,0.5550003051757741,-0.012167146510215332,2.52050075531006,0.7611529086171629,4.279848602002957,1.640826831963615,3.400174678656505,-3.2261433160400372,95.13595934481073,40.61399170410455,0.8796739233464477,6,-1.6700019836425781,-1.6700019836425781,-3.5212507247924805,-3.6850013732910156,0.8849983215332102,0,0.015225447985290907,3.590164344497919,42.6349983215332,1.0575665929337117,41.34500122070313,-1.157909530788845,40.46500015258789,0.015225447985290907
7245,2015-06-23,42.849998474121094,43.19499969482422,42.68000030517578,43.18999862670898,2707800.0,-0.003951696462892507,1.942834410524136,-1.4782644751463376,67.76311785569324,57.75331806490201,-2.0224442194239884,-2.3632280021903824,-2.935782928083505,-3.4313343064832296,7.819369860153408,0.5149993896484375,0.09914468550719135,2.2019989013671903,0.1809142678634359,4.223083534870945,1.1914565846153096,3.212541218119071,-2.7844500135986294,88.3248239493439,37.23035544184149,1.010542316751878,6,-1.4974994659423828,-1.4974994659423828,-3.213747978210449,-3.3774986267089844,0.94000244140625,1,0.026487798754904146,-1.0961449583684575,43.02000045776367,3.590164344497919,42.6349983215332,1.0575665929337117,41.34500122070313,0.026487798754904146
7246,2015-06-24,42.5,43.06499862670898,42.49499893188477,42.85499954223633,2787600.0,-0.008167992685751746,-2.123271636549901,1.0441158321085386,70.54791746683712,59.981818697271464,-1.4678034259246076,-1.9468653248377876,-2.5360975798223606,-3.013062980286513,9.220582933470764,0.5699996948242045,0.27504361979652003,1.7465003967285142,-0.43202909592581307,3.9250298893828415,0.6572356504013541,2.8357651430556743,-2.1215064160473602,72.8515889844715,18.683550650491227,1.0892647463271627,6,-1.147500991821289,-1.147500991821289,-2.836249351501465,-3.0,0.9300003051757812,2,0.019647037281709467,1.942834410524136,42.849998474121094,-1.0961449583684575,43.02000045776367,3.590164344497919,42.6349983215332,0.019647037281709467
7247,2015-06-25,42.43999862670898,42.709999084472656,42.36000061035156,42.56999969482422,1991800.0,-0.0014117970186122708,-1.4138067113034556,0.36620066408056934,69.77923370709527,62.34348874446531,-1.2316245447738865,-1.8190669709907823,-2.430434183119708,-2.8917096224052514,10.577785109163912,0.34999847412109375,0.4786156836086519,1.5842491149902287,-0.7122063921547905,3.880704622135248,0.43602136141772263,2.7324768685627348,-1.779854431669179,34.347820318045194,-21.423303330936108,1.1482277535725085,6,-1.0874996185302663,-1.0874996185302663,-2.5949983596801687,-2.9399986267089773,1.220001220703132,3,0.01307729319356099,-2.123271636549901,42.5,1.942834410524136,42.849998474121094,-1.0961449583684575,43.02000045776367,0.01307729319356099
7248,2015-06-26,42.50500106811523,42.59500122070313,42.2400016784668,42.3849983215332,3216600.0,0.0015316315624323007,1.3666395402064355,-0.923090466269445,74.02480224823218,65.14487508552374,-1.0381832609150479,-1.7841604722927045,-2.4443705230007495,-2.902741952263945,11.829724567748908,0.35499954223633523,0.6242154176334722,1.5277515411376896,-0.8504534219565087,3.905956504231888,0.3386490595905869,2.7168540226847924,-1.5913713230969861,27.748684825461517,-33.439619882141955,1.1891024815470992,6,-1.0600013732910085,-1.1525020599365163,-2.5850000381469656,-2.917499542236321,1.3699989318847727,4,0.0005881122351130141,-1.4138067113034556,42.43999862670898,-2.123271636549901,42.5,1.942834410524136,42.849998474121094,0.0005881122351130141
7249,2015-06-29,41.415000915527344,42.2400016784668,41.33000183105469,42.2400016784668,2853400.0,-0.025644044822893508,1.206058196042891,-6.874849005022977,63.691828880727336,66.76457676566366,0.34434333514405324,-0.6374514423935196,-1.2952521419557428,-1.7750205944410737,12.240428313805134,1.1749992370605398,0.7111393895329954,0.3810012817382784,-1.981262828518382,2.743265391994939,-0.8001307733900518,1.5621333368666086,-0.2732341755285077,4.557596881149033,-61.345639889774,1.181132055128332,6,0.30249977111816406,-0.06250190734863281,-1.494999885559082,-1.8274993896484375,2.854999542236328,0,0.03392487621001394,1.3666395402064355,42.50500106811523,-1.4138067113034556,42.43999862670898,-2.123271636549901,42.5,0.03392487621001394
7250,2015-06-30,41.415000915527344,41.86000061035156,41.29999923706055,41.79499816894531,2396600.0,0.0,1.196074618157883,0.46060230546217906,60.10058246764711,67.79807677502066,0.5775202808980993,-0.5739424254293226,-1.2466819190053187,-1.7474547518007384,12.657211932790444,0.5600013732910156,0.8447228928125412,0.32200126647948935,-2.0150471735564537,2.6590497065154324,-0.8465229535384822,1.4905254864974609,1.779998779296875,6.515678086988122,-57.87581324932396,1.1685242200179715,6,0.4999980926513672,-0.06250190734863281,-1.494999885559082,-1.8274993896484375,2.1100006103515625,1,0.060123090878309915,1.206058196042891,41.415000915527344,1.3666395402064355,42.50500106811523,-1.4138067113034556,42.43999862670898,0.060123090878309915
7251,2015-07-01,42.05500030517578,42.14500045776367,41.599998474121094,41.72999954223633,2143600.0,0.015453323083435944,1.1584191323659383,-0.8552713474009678,62.37151423076206,67.74444064882256,0.20873145162786955,-1.1662291715150275,-1.8359592088744705,-2.3547691841631533,13.452107237827047,0.7299995422363281,1.0385806933780586,0.8937505722045884,-1.4732774182855266,3.2607785626947035,-0.2897634230404691,2.077264567449646,1.102099380493165,53.54618083831363,-7.900990693275212,1.183513995245058,7,0.19249916076660156,-0.7025012969970703,-2.0824995040893555,-2.4099998474121094,1.700000762939446,2,0.04125551296543528,1.196074618157883,41.415000915527344,1.206058196042891,41.415000915527344,1.3666395402064355,42.50500106811523,0.04125551296543528
7252,2015-07-02,41.92499923706055,42.22999954223633,41.66999816894531,42.05500030517578,1889600.0,-0.0030912154838157457,1.3333412806268825,-0.40000234750049884,64.40814033584245,67.17383987031518,0.48015023821550784,-0.940724781757126,-1.6618260456666363,-2.1884356445101716,14.645119157494225,0.5600013732910156,1.2074429165542355,0.67249946594238,-1.6627647406012045,3.0077636724859644,-0.49513263732941226,1.8401315692141722,1.1949584396362312,48.26247433552172,-13.544299301604447,1.1676321032717927,7,0.32250022888183594,-0.5725002288818359,-1.952498435974121,-2.279998779296875,2.4949989318847656,3,0.03589746202749722,1.1584191323659383,42.05500030517578,1.196074618157883,41.415000915527344,1.206058196042891,41.415000915527344,0.03589746202749722
7253,2015-07-06,42.15499877929688,42.18999862670898,41.61999893188477,41.65999984741211,1795200.0,0.005485976062535647,1.0177029390119576,-3.807652806713867,69.87445668551348,66.95128820870558,0.19545677517847793,-1.0642262680952612,-1.8573285125674346,-2.3886194965104934,15.388186826096872,0.5699996948242045,1.3797979477775115,0.8002490997314524,-1.5032507132574509,3.1037489127203557,-0.3515008067629992,1.951999006225904,0.9285597286071692,90.95716187260643,23.323166803280913,1.15174990649445,7,0.09250068664550071,-0.8024997711181712,-2.1824979782104563,-2.5099983215332102,1.8700027465820241,0,0.03570160388319987,1.3333412806268825,41.92499923706055,1.1584191323659383,42.05500030517578,1.196074618157883,41.415000915527344,0.03570160388319987
7254,2015-07-07,42.47999954223633,42.47999954223633,41.58000183105469,42.17499923706055,3218800.0,0.007709661305910442,4.901618430597594,0.6161635622413426,68.77708828780189,67.06395159005098,-0.23937094951784132,-1.2414072888005308,-2.135607252773468,-2.683128909476025,16.364085704920605,0.8999977111816406,1.4336729249494837,0.9909997940063491,-1.2416257528811911,3.2236253408938893,-0.12531297943741748,2.1073125674501156,0.5678877802508566,100.0,31.390361227152056,1.1163127734437686,7,-0.2975006103515625,-1.1275005340576172,-2.5074987411499023,-2.8349990844726562,1.7849998474121094,1,0.0328389941807008,1.0177029390119576,42.15499877929688,1.3333412806268825,41.92499923706055,1.1584191323659383,42.05500030517578,0.0328389941807008
7255,2015-07-08,41.70500183105469,42.46500015258789,41.650001525878906,42.26499938964844,1771600.0,-0.018243825789383217,-1.432838370265777,-1.8360557320459263,59.702668674903784,65.85892394650283,0.3979804952429902,-0.3185284863386144,-1.3193507833375833,-1.8879043406556377,16.986501747147486,0.8299980163574219,1.3053797005774115,0.11175193786620952,-1.9408746694850123,2.1643785452174313,-0.914561365809405,1.138065241541824,1.3079277297239642,13.888924210249694,-50.62156714181006,1.0263133036756118,7,0.29999732971191406,-0.35250282287597656,-1.7425012588500977,-2.0600013732910156,2.875,2,0.061503381227500986,4.901618430597594,42.47999954223633,1.0177029390119576,42.15499877929688,1.3333412806268825,41.92499923706055,0.061503381227500986
7256,2015-07-09,42.224998474121094,42.474998474121094,41.99499893188477,42.209999084472656,1949000.0,0.01246844791358348,-1.157302792874692,-0.02678474114441417,57.29682779073941,64.47198995579662,-0.18453304838195805,-0.7165649638812823,-1.7978043053848438,-2.3864409175080823,18.46531212104215,0.7699966430664062,1.123488548904625,0.5309986114501939,-1.4315868632643927,2.4935840861647804,-0.4502941259070994,1.5122913488074872,0.753672480183198,71.66647593131832,11.131183685930864,0.9812927373572925,7,-0.2774982452392578,-0.8724994659423828,-2.262497901916504,-2.579998016357422,2.56500244140625,3,0.030787521580481814,-1.432838370265777,41.70500183105469,4.901618430597594,42.47999954223633,1.0177029390119576,42.15499877929688,0.030787521580481814
7257,2015-07-10,43.17499923706055,43.25,42.61999893188477,42.70500183105469,2402400.0,0.022498538715677974,1.032265011167215,31.33443540183113,54.74517296862429,62.32980892472908,-1.1390979859241668,-1.5337340290025878,-2.683083103083753,-3.3095588895949675,19.846646892694757,1.0250015258789062,1.0060173773257475,1.3467494964599638,-0.636286995828776,3.3297859887487036,0.35523125031559033,2.3382677426043372,-1.875,95.50893142674403,37.90236834897223,0.9915182461443707,7,-0.8999996185302734,-1.7950000762939453,-3.2237491607666016,-3.529998779296875,1.8800010681152344,4,0.013433742705357465,-1.157302792874692,42.224998474121094,-1.432838370265777,41.70500183105469,4.901618430597594,42.47999954223633,0.013433742705357465
7258,2015-07-13,43.54499816894531,43.650001525878906,43.20000076293945,43.42499923706055,2328000.0,0.008569749587098219,1.7272306927602907,0.2553182854870259,54.62553111684268,61.32244250651968,-1.5042468881664135,-1.7256075356900595,-2.963061071548097,-3.65272553495673,21.580895305370042,0.4750022888183594,0.9037086013310756,1.5474985122680636,-0.4137211401861194,3.5087181647222465,0.5668886860409685,2.5281083384951586,-2.2059989166259797,94.92737331333228,40.330239684016256,0.9806098262270927,7,-1.069997787475586,-1.9649982452392578,-3.593748092651367,-3.8999977111816406,1.595001220703125,0,0.020094156316304845,1.032265011167215,43.17499923706055,-1.157302792874692,42.224998474121094,-1.432838370265777,41.70500183105469,0.020094156316304845
7259,2015-07-14,43.70000076293945,43.77000045776367,43.43000030517578,43.64500045776367,1804200.0,0.0035595958321725796,2.4871865096443524,0.458339956130591,57.508854343936086,61.03447271499623,-1.453932490244739,-1.6568218072322622,-3.0414717029886305,-3.7797221032331265,23.08701165985504,0.3400001525878906,0.8113972099198037,1.5065010070800753,-0.29894083081613587,3.3119428449762864,0.6037800881319697,2.409221926028181,-2.268561419677738,96.69812593905478,44.45193221279731,0.9027209189481051,7,-1.0249996185302734,-2.0600013732910156,-3.748750686645508,-4.055000305175781,1.2000007629394531,1,0.007437088266943004,1.7272306927602907,43.54499816894531,1.032265011167215,43.17499923706055,-1.157302792874692,42.224998474121094,0.007437088266943004
7260,2015-07-15,43.59500122070313,43.82500076293945,43.40999984741211,43.4900016784668,2146400.0,-0.002402735478333584,-2.132044509061596,1.9090719933417855,60.11081288613685,60.78328367670454,-1.125542776563961,-1.3633953652443296,-2.8588763685248963,-3.6470427797903895,25.433555306409538,0.41500091552734375,0.685309404164741,1.237501335144053,-0.4408885640738376,2.9158912343619434,0.39830638553510767,2.076696284752998,-2.023248210571296,87.43173157899159,36.23083398955299,0.8391949496089449,7,-0.8924999237060618,-1.927501678466804,-3.623750686645515,-3.9500007629394602,0.6149978637695241,2,0.015368692514845517,2.4871865096443524,43.70000076293945,1.7272306927602907,43.54499816894531,1.032265011167215,43.17499923706055,0.015368692514845517
7261,2015-07-16,44.1150016784668,44.20000076293945,43.685001373291016,43.97000122070313,1751200.0,0.011927983557819433,2.269851650015138,1.3809627611260877,64.2553451213432,60.76630643064907,-1.4780331098452137,-1.6821721216576861,-3.2752631209794316,-4.134142566746,27.575502950082697,0.604999542236321,0.7139678653697459,1.5750017166137695,-0.02906199529630271,3.1790654285238418,0.7729698606587334,2.3770335725688057,-2.362988848110355,94.62031734381486,39.58206987870692,0.8020318559550347,7,-1.2250003814697266,-2.2600021362304688,-4.191251754760742,-4.470001220703125,-1.6800003051757812,3,0.010540635495767559,-2.132044509061596,43.59500122070313,2.4871865096443524,43.70000076293945,1.7272306927602907,43.54499816894531,0.010540635495767559
7262,2015-07-17,44.02000045776367,44.13999938964844,43.88000106811523,44.07500076293945,1568000.0,-0.0021534901300819254,1.8108297591554712,-0.37931125200601684,62.82810925346919,59.983378938199714,-1.1785400323126254,-1.4508786184116076,-3.098343497730042,-4.008295337493919,28.77665741551071,0.25999832153321023,0.7898609102904501,1.3462505340576172,-0.28414788621947906,2.9766489543347134,0.5310513239190726,2.1614497441961618,-2.0231888341489253,81.99996948242188,22.53861128599813,0.8151992101385472,7,-1.1299991607666016,-2.1650009155273438,-4.096250534057617,-4.375,-3.3149986267089844,4,0.017492059285698414,2.269851650015138,44.1150016784668,-2.132044509061596,43.59500122070313,2.4871865096443524,43.70000076293945,0.017492059285698414
7263,2015-07-20,44.06999969482422,44.32500076293945,44.03499984741211,44.07500076293945,2059200.0,0.0011358299986508058,-6.733279080413,0.09092800665834373,77.28674147083508,60.92889595853673,-1.037425941392307,-1.462860569803368,-3.069151195155584,-4.025726972572322,28.60864881793454,0.30500030517578125,0.8082013370982324,1.3244997024536147,-0.4209603081910984,3.069959713098328,0.4517696971312546,2.197229707775975,-1.8528691572769986,72.13105869208128,5.48826067210787,0.8727300053223576,7,-1.082498550415039,-2.1525001525878906,-4.146249771118164,-4.424999237060547,-4.034999847412109,0,0.022350819541014033,1.8108297591554712,44.02000045776367,2.269851650015138,44.1150016784668,-2.132044509061596,43.59500122070313,0.022350819541014033
7264,2015-07-21,43.67499923706055,44.18000030517578,43.63999938964844,44.04499816894531,1976600.0,-0.008963023837054052,-1.454557276991235,73.98398169336384,71.48288063402325,62.237808398438894,-0.5085700399757798,-1.0711938981323357,-2.6130682418594446,-3.5980494421023366,27.749256384588982,0.5400009155273438,0.8232868837321945,0.8967493057250948,-0.8943786982782385,2.687877309728428,0.0011853037234246244,1.792313307726765,-1.2049242724662577,28.96165295044651,-43.416069485972585,0.8955640020016671,7,-0.5149993896484375,-1.7574996948242188,-3.5699996948242188,-4.029998779296875,-1.3600006103515696,1,0.033543221022995784,-6.733279080413,44.06999969482422,1.8108297591554712,44.02000045776367,2.269851650015138,44.1150016784668,0.033543221022995784
7265,2015-07-22,43.98500061035156,44.125,43.66999816894531,43.66999816894531,1433000.0,0.007097913650974119,-1.8888781243944972,-0.8513604074520842,69.57403839457746,63.60194290997645,-0.5153348576006991,-1.3616146166069285,-2.858253810158459,-3.8686887207789695,26.83941047215464,0.4550018310546875,0.7992250351945884,1.1500005722045898,-0.7208478481874181,3.020848992596598,0.21457636200858587,2.085424782400594,-1.2923345499558536,50.36504073643001,-23.387023307669217,0.9354242101960026,7,-0.5125007629394531,-1.9750003814697266,-3.8362512588500977,-4.340000152587891,-0.7050018310546804,2,0.020802566848481696,-1.454557276991235,43.67499923706055,-6.733279080413,44.06999969482422,1.8108297591554712,44.02000045776367,0.020802566848481696
7266,2015-07-23,43.334999084472656,43.974998474121094,43.18000030517578,43.91999816894531,2423400.0,-0.014777799633039712,1.2877655195125968,-1.8571255570625849,62.93577660575988,64.51200998076929,0.3449542191419255,-0.6807521259373885,-2.1459459002591785,-3.1890920995429966,25.873891088720104,0.8050003051757812,0.7536573650485039,0.4582490921020508,-1.4183807794109242,2.334878963615026,-0.4800658436544367,1.3965640278585383,-0.44645285977169635,13.53700588029518,-60.81870697091601,0.9383149357564877,7,0.41750144958496094,-1.0524978637695312,-3.2074995040893555,-3.6899986267089844,0.05500030517578125,3,0.020191531521539074,-1.8888781243944972,43.98500061035156,-1.454557276991235,43.67499923706055,-6.733279080413,44.06999969482422,0.020191531521539074
7267,2015-07-24,42.99499893188477,43.46500015258789,42.88999938964844,43.334999084472656,2210200.0,-0.007845855769493038,-1.0909147656732257,0.5811977516073799,57.55395634093784,64.83739056122431,0.7339152139747895,-0.3130933020400448,-1.7496905394215148,-2.8182195362042535,24.92260240425603,0.5750007629394531,0.8236808045659814,0.0904989242553782,-1.7753206780112905,1.9563185265220469,-0.8424108768779561,1.0234087253887125,1.3300018310546804,7.317034268443276,-62.25615593521434,0.9329098011333354,7,0.6125011444091726,-0.5149993896484446,-2.8699989318847727,-3.349998474121101,-0.3600006103515696,4,-0.013024713862208492,1.2877655195125968,43.334999084472656,-1.8888781243944972,43.98500061035156,-1.454557276991235,43.67499923706055,-0.013024713862208492
7268,2015-07-27,42.52999877929688,43.125,42.474998474121094,42.92499923706055,2732400.0,-0.010815214888703073,-1.5742580240665343,1.1617655308597685,50.43858974007198,64.05180560523941,1.1619924533678727,0.1621912696490071,-1.2438006596076434,-2.3205860713892363,23.89793638222075,0.6500015258789062,0.876969391258875,-0.3757511138915959,-2.2404770718604468,1.488974844077255,-1.3081140928760249,0.5566118650928331,1.7663019561767541,3.2258208861726576,-59.91683053582415,0.9323629789844262,7,0.8700008392333913,0.2825012207031179,-2.1000003814697337,-2.625000000000007,-1.0949974060058665,0,-0.04291081590932433,-1.0909147656732257,42.99499893188477,1.2877655195125968,43.334999084472656,-1.8888781243944972,43.98500061035156,-0.04291081590932433
7269,2015-07-28,42.81999969482422,42.93000030517578,42.34500122070313,42.70500183105469,3281200.0,0.006818737922666074,2.492541392425201,-0.2911334949346726,60.69028778083544,64.11619170465036,0.8202992748337792,-0.018080712314770153,-1.4903109487735122,-2.5757763280853254,24.30461875307919,0.5849990844726491,0.8924133415290285,-0.15600013732910156,-1.8851942465916522,1.5731939719334491,-1.020597191960377,0.7085969173021738,1.403448950195319,26.685325835376116,-40.924210483952436,0.8645970546312752,7,0.5150012969970703,-0.00749969482421875,-1.6925010681152344,-2.217500686645508,-0.22999954223632812,1,-0.0650396979743263,-1.5742580240665343,42.52999877929688,-1.0909147656732257,42.99499893188477,1.2877655195125968,43.334999084472656,-0.0650396979743263
7270,2015-07-29,43.90499877929688,44.09000015258789,42.68000030517578,42.81999969482422,2981400.0,0.025338605609654286,-1.0659370755618653,9.434949910435941,64.53285849864781,64.14702652435088,-0.24149843304123664,-0.9559845121282464,-2.526051972420717,-3.6158691928857962,25.312715364205694,1.4099998474121094,0.9090404472677918,0.8044990539550838,-0.8059503915608772,2.414948499471045,-0.0007256688028931535,1.6097237767130608,0.20574302026366809,89.39819561429816,21.380569077629673,0.8052247227579798,7,-0.569997787475593,-1.092498779296882,-2.5550003051757884,-3.079999923706062,-1.0399971008300852,2,-0.03621455863330214,2.492541392425201,42.81999969482422,-1.5742580240665343,42.52999877929688,-1.0909147656732257,42.99499893188477,-0.03621455863330214
7271,2015-07-30,43.790000915527344,44.3849983215332,42.65999984741211,43.38000106811523,3983800.0,-0.0026192430695104463,1.1562552899298808,0.3778803625547635,56.218414984768245,63.41261605005077,-0.1983038701438531,-0.7424035954711741,-2.3548632554858955,-3.461047904833549,26.13500783396738,1.7249984741210938,0.8917592428119434,0.6027511596679673,-0.9566807022259312,2.162183021561866,-0.1769647712789819,1.3824670906149166,-1.4449996948242116,70.8334190394802,6.033289698195645,0.7797159309469502,7,-0.4250011444091797,-0.9475021362304688,-2.437501907348633,-2.9625015258789062,-1.7350006103515625,3,-0.011646543173503887,-1.0659370755618653,43.90499877929688,2.492541392425201,42.81999969482422,-1.5742580240665343,42.52999877929688,-0.011646543173503887
7272,2015-07-31,43.43000030517578,44.04999923706055,43.42499923706055,44.025001525878906,2387400.0,-0.008221068801665843,-1.0661042383888826,-1.4512230296150626,48.83487595869773,60.25129765981329,0.07733672230026656,-0.27813090537595997,-1.9433083683059564,-3.0516561527412662,26.89848117961534,0.625,0.8573746527707016,0.16750049591064453,-1.2764401482048697,1.6114411400261588,-0.5544698261471126,0.8894708179684017,-1.0441991424560513,53.18630521735375,-7.480599374157961,0.7219703220577566,7,-0.06500053405761719,-0.5875015258789062,-2.0775012969970703,-2.6025009155273438,-0.14500045776367188,4,-0.0009210434088479102,1.1562552899298808,43.790000915527344,-1.0659370755618653,43.90499877929688,2.492541392425201,42.81999969482422,-0.0009210434088479102
7273,2015-08-03,43.65999984741211,43.82500076293945,43.14500045776367,43.42499923706055,2210800.0,0.00529586784757452,1.4070703251593388,-0.3949581986972355,49.600789436414885,57.81995419341236,-0.24243172295033588,-0.4106528361696462,-2.1146331144724897,-3.2321820236882743,27.615648767364455,0.6800003051757812,0.7490354006582507,0.32224998474121236,-1.0328012367343575,1.6773012062167822,-0.35527562599656903,0.9997755954789938,-1.2342147415161122,64.46080860477237,8.006614745981572,0.677525610737784,8,-0.2950000762939453,-0.8175010681152344,-2.3075008392333984,-2.832500457763672,-1.1049995422363281,0,-0.023476901728382904,-1.0661042383888826,43.43000030517578,1.1562552899298808,43.790000915527344,-1.0659370755618653,43.90499877929688,-0.023476901728382904
7274,2015-08-04,43.875,44.29999923706055,43.56499862670898,43.64500045776367,2115800.0,0.004924419453488316,-2.769202930445824,0.9787189143562106,52.734361612245095,55.94887899537543,-0.47615059414069094,-0.5436581383795769,-2.26193111674759,-3.4062548413409743,28.192139635927177,0.7350006103515696,0.6558946503015264,0.46750011444091655,-0.8445797046092096,1.7795799334910427,-0.18853979508414653,1.1235400239659796,-1.4100306297912581,70.43485375875169,17.15971631092762,0.656039909525063,8,-0.5100002288818359,-1.032501220703125,-2.476250648498535,-3.0475006103515625,-0.9150009155273438,1,-0.05561250431245546,1.4070703251593388,43.65999984741211,-1.0661042383888826,43.43000030517578,1.1562552899298808,43.790000915527344,-0.05561250431245546
7275,2015-08-05,44.27000045776367,44.599998474121094,44.01499938964844,44.1349983215332,2219200.0,0.009002859436209043,-2.1199951171875,0.5869669779244688,51.55153847916237,54.6839636479757,-0.9235986240261695,-0.7764515997208434,-2.5701872939979324,-3.750909380162952,28.908155580261063,0.7249984741210938,0.49049198586001097,0.734250640869142,-0.3606010057613531,1.8291022874996372,0.18682481755389801,1.281676464184386,-1.7666305085284435,82.98978093003959,33.50100815998294,0.5474258233152473,8,-0.7975006103515625,-1.3200016021728516,-2.7350006103515625,-3.4425010681152344,-1.2350006103515625,2,-0.03794895612839688,-2.769202930445824,43.875,1.4070703251593388,43.65999984741211,-1.0661042383888826,43.43000030517578,-0.03794895612839688
7276,2015-08-06,43.525001525878906,44.35499954223633,43.45500183105469,44.20500183105469,1817400.0,-0.016828527765558543,-1.1951171856827845,-5.036959593105397,45.615598833087915,53.35747948043682,-0.1663019239524317,0.07476729982026598,-1.7617538407758246,-2.969524652706916,29.3144196743526,0.8999977111816406,0.35339604231901944,-0.07574844360351562,-0.9808650868645898,0.8293681996575586,-0.5283067652340492,0.37680987802701793,-0.9377664356482427,26.11694750392613,-18.463792513399365,0.4525583216305363,8,-0.052501678466796875,-0.4350013732910156,-1.8912525177001953,-2.6975021362304688,-0.9200019836425781,3,-0.015163694986195186,-2.1199951171875,44.27000045776367,-2.769202930445824,43.875,1.4070703251593388,43.65999984741211,-0.015163694986195186
7277,2015-08-07,43.75500106811523,43.849998474121094,43.3849983215332,43.5,2222000.0,0.0052843086541782824,1.0899076748990597,-0.37500140246159014,47.29614948110294,53.00831945166249,-0.3097292312863047,-0.11547235350534635,-1.9244995885248102,-3.1606332222169655,28.776643774256637,0.4650001525878906,0.21121754807416693,0.12525100708007386,-0.7593638379390981,1.0098658520992458,-0.31705641542951213,0.5675584295896599,-1.0872554425289493,41.924497730841445,0.7944555032712586,0.44230742250958616,8,-0.2825012207031179,-0.6650009155273366,-1.9550018310546804,-2.890001296997063,-0.4050025939941335,4,-0.03885271903645904,-1.1951171856827845,43.525001525878906,-2.1199951171875,44.27000045776367,-2.769202930445824,43.875,-0.03885271903645904
7278,2015-08-10,44.41999816894531,44.74499893188477,43.900001525878906,44.01499938964844,1955400.0,0.015198196425475041,-1.661432175898136,1.588223854473693,56.11156069689761,52.49957199789161,-0.7581651759045798,-0.7500088983591837,-2.5028128179897777,-3.792616708422827,28.13672048038585,0.9899978637695455,0.16201095186471548,0.7464981079101562,-0.20452452206879457,1.697520737889107,0.27098679292068084,1.2220094228996317,-1.67496242941764,76.10289580271252,32.05252522886552,0.475511314989477,8,-0.717498779296875,-1.257497787475586,-2.6199989318847656,-3.5549983978271484,-0.7699966430664062,0,-0.025551516621328818,1.0899076748990597,43.75500106811523,-1.1951171856827845,43.525001525878906,-2.1199951171875,44.27000045776367,-0.025551516621328818
7279,2015-08-11,44.025001525878906,44.34000015258789,43.84000015258789,44.15999984741211,1670200.0,-0.008892315608931112,1.020206379420627,-0.3333301936553387,50.32363238620091,50.920769096508636,-0.19474279235307534,-0.3472176314768589,-2.0305436752911206,-3.369282623161915,27.311617350688515,0.5799980163574219,0.16697584267222254,0.33525142669677876,-0.628696477635664,1.2991993310292216,-0.14672252546944264,0.8172253788630002,-1.1599679948098043,47.05903802353867,3.6501497194677484,0.4819739521662217,8,-0.32250213623046875,-0.8625011444091797,-2.2250022888183594,-3.160001754760742,-0.22500228881835938,1,-0.033390145820642925,-1.661432175898136,44.41999816894531,1.0899076748990597,43.75500106811523,-1.1951171856827845,43.525001525878906,-0.033390145820642925
7280,2015-08-12,44.26499938964844,44.36999893188477,43.275001525878906,43.69499969482422,2805800.0,0.005451399328821216,1.8076900504714253,-4.222272457543305,58.058943465682205,51.12527226105462,-0.42276225787163924,-0.5633294751834654,-2.1874364043136154,-3.580137979609731,26.073643356534625,1.0949974060058665,0.2705477078048517,0.5417493820190415,-0.45436606676001645,1.5378648307980995,0.043691657629508995,1.039807106408574,-1.2871679345303946,67.34691229554322,19.326666433887944,0.49805772438952967,8,-0.31999969482421875,-1.0674991607666016,-2.497500419616699,-3.3999996185302734,-1.0,2,-0.029481538984974187,1.020206379420627,44.025001525878906,-1.661432175898136,44.41999816894531,1.0899076748990597,43.75500106811523,-0.029481538984974187
7281,2015-08-13,44.58000183105469,44.90999984741211,44.125,44.25,1519400.0,0.007116287038285041,-1.7068874799400173,0.5789508907657507,63.79465011968665,52.78746939005339,-0.6860654020287669,-0.887196092996362,-2.428628097383445,-3.8634711262924526,24.60678236144776,0.7849998474121094,0.3057880663626591,0.8335018157958984,-0.22110327346496916,1.888106905056766,0.3061992711654611,1.3608043604263358,-1.496140327330643,79.81661436520807,25.546897562118247,0.5273025446304355,8,-0.5525016784667969,-1.12750244140625,-2.9012527465820312,-3.7150020599365234,-0.6750030517578054,3,-0.034656839842620246,1.8076900504714253,44.26499938964844,1.020206379420627,44.025001525878906,-1.661432175898136,44.41999816894531,-0.034656839842620246
7282,2015-08-14,44.790000915527344,44.900001525878906,44.349998474121094,44.435001373291016,1145600.0,0.004710611840450074,-1.0952284072166072,1.0757502196328663,70.58293402854974,55.11881878917949,-0.7631098563658654,-1.0925674065416757,-2.541834029706422,-4.035148785956679,23.060650375476946,0.5500030517578125,0.23450441811669975,1.0050008773803683,-0.14366957597582797,2.1536713307365645,0.4306656507022737,1.5793361040584628,-1.5600483443082567,92.66060825235355,30.61501379263248,0.5743352266780964,8,-0.6975002288818359,-1.1625003814697266,-3.1400012969970703,-3.9250011444091797,-1.6500015258789062,4,-0.04878324020157676,-1.7068874799400173,44.58000183105469,1.8076900504714253,44.26499938964844,1.020206379420627,44.025001525878906,-0.04878324020157676
7283,2015-08-17,45.05500030517578,45.11999893188477,44.26499938964844,44.625,1434600.0,0.005916485470679467,2.053583106266978,1.2112700271864691,70.44835524432955,57.087040303855545,-0.9045407495222264,-1.3491616007554867,-2.7052877341061077,-4.245765845781278,21.33424403242786,0.8549995422363352,0.24586241766880335,1.220750236511229,-0.05662558201112944,2.4981260550335875,0.5820623272500498,1.8594381457724083,-1.6906439518612544,96.4770342496197,28.721044608233882,0.6386879092611802,8,-0.8575000762939453,-1.3225002288818288,-3.2275009155273438,-4.162500381469727,-1.365001678466804,0,-0.0378426771613809,-1.0952284072166072,44.790000915527344,-1.7068874799400173,44.58000183105469,1.8076900504714253,44.26499938964844,-0.0378426771613809
7284,2015-08-18,45.13999938964844,45.18999862670898,44.849998474121094,45.02000045776367,967400.0,0.0018865627321478229,2.09094692306372,0.27906708539592984,63.8298290430339,58.451294810952376,-0.8842136584905944,-1.3900475731391566,-2.675504760635633,-4.280126367182007,20.450281488905475,0.3400001525878835,0.3388905318652178,1.232499313354495,-0.16846515539525342,2.6334637821042435,0.5320170789796208,1.9329815477293693,-1.6000787784768846,97.38906982998213,31.033474552517106,0.7004822343748748,8,-0.9074993133544922,-1.3724994659423828,-3.112499237060547,-4.04749870300293,-1.3199996948242188,1,-0.033008371376079815,2.053583106266978,45.05500030517578,-1.0952284072166072,44.790000915527344,-1.7068874799400173,44.58000183105469,-0.033008371376079815
7285,2015-08-19,44.900001525878906,45.27000045776367,44.53499984741211,44.99499893188477,1425800.0,-0.005316744949371177,1.2790700425234944,-0.7916520965127591,62.091539662144974,60.28195490306983,-0.6095531832057048,-1.1362410549775106,-2.3155054660857886,-3.9901319260312675,19.330733129436773,0.7350006103515625,0.41381866143967017,0.9467514038085909,-0.5229441116460123,2.416446919263194,0.2119036460812893,1.6815991615358925,-1.1620715528428605,67.685695723876,1.8181719572610433,0.734847757727301,8,-0.6275005340576172,-1.0925006866455078,-2.7425012588500977,-3.7475013732910156,-1.0100021362304688,2,-0.024498936557593498,2.09094692306372,45.13999938964844,2.053583106266978,45.05500030517578,-1.0952284072166072,44.790000915527344,-0.024498936557593498
7286,2015-08-20,44.209999084472656,44.810001373291016,44.20500183105469,44.47999954223633,2040000.0,-0.015367537148268329,-3.3215030177522853,2.842187688230121,57.926832104926085,61.463141861272405,0.20990869888497343,-0.3977158076476144,-1.5300656913736503,-3.2642558311699403,19.012302964005137,0.6949996948242188,0.44231519918379547,0.21299896240234517,-1.231076246887369,1.6570741716920594,-0.5090386422425084,0.9350365670471987,-0.25757924357474593,0.4692262781043259,-64.23458688305544,0.7220376046448556,8,0.06250190734863281,-0.4024982452392578,-2.024998664855957,-3.029998779296875,-1.9449996948242188,3,-0.02137524800709889,1.2790700425234944,44.900001525878906,2.09094692306372,45.13999938964844,2.053583106266978,45.05500030517578,-0.02137524800709889
7287,2015-08-21,42.435001373291016,43.97000122070313,42.42499923706055,43.79999923706055,3582200.0,-0.040149236551444534,-1.2310463546974515,5.055539072323712,40.5259039933725,59.73140222754739,1.9869192523400727,1.405223750813633,0.3126847341669361,-1.4607072010593072,19.25515310508572,1.7849998474121094,0.40518572829097366,-1.533998870849608,-3.078127416812805,0.010129675113589087,-2.30606314383121,-0.7619345978680059,2.8349990844726562,0.3515687851971038,-61.72338821025534,0.772064272981599,8,1.4124984741210938,1.3724994659423828,-0.0625009536743164,-1.0675010681152344,-0.055000305175788355,4,0.03464115372766541,-3.3215030177522853,44.209999084472656,1.2790700425234944,44.900001525878906,2.09094692306372,45.13999938964844,0.03464115372766541
7288,2015-08-24,40.70500183105469,40.8849983215332,38.97999954223633,40.63000106811523,6281400.0,-0.040768221662535575,7.758741044102043,-0.054945699865302865,30.137826460653585,57.48853490248658,3.5028952711581596,3.1531525963271747,2.1023697321243233,0.2866362059110088,21.0521265399172,3.4550018310546875,0.4180143101762752,-3.172748565673828,-5.211427772902056,-1.1340693584456005,-4.192088169287942,-2.1534089620597143,4.508098602294922,27.424515703329398,-32.2052796126222,1.0193396036141151,8,1.4199981689453125,1.4199981689453125,1.6674985885620117,0.6624984741210938,2.5999984741210938,0,0.05982059818349006,-1.2310463546974515,42.435001373291016,-3.3215030177522853,44.209999084472656,1.2790700425234944,44.900001525878906,0.05982059818349006
7289,2015-08-25,40.03499984741211,41.77000045776367,40.025001525878906,41.70500183105469,4191000.0,-0.016459942353605816,-1.065089171442566,-22.266466609020828,24.348843528361414,53.742968242784265,3.9642815506004965,3.798565936947128,2.837752719154139,0.9698629616062959,22.834521264516955,1.7449989318847656,0.38048268670236496,-3.703500556945798,-6.33937034655046,-1.0676307673411358,-5.0214354517481254,-2.3855656621434704,4.928776550292966,16.772657418402485,-38.25393575330534,1.3179348948023308,8,2.0900001525878906,2.0900001525878906,2.4175004959106445,1.3950004577636719,3.720001220703118,1,0.09129508662988362,7.758741044102043,40.70500183105469,-1.2310463546974515,42.435001373291016,-3.3215030177522853,44.209999084472656,0.09129508662988362
7290,2015-08-26,42.31499862670898,42.3650016784668,40.58000183105469,41.04499816894531,4288200.0,0.056950138328631716,1.6058267133338344,-0.7604784127223386,43.82020326630391,51.52358525907507,1.5405963517280838,1.4686386054861273,0.6337294600495369,-1.2851154548842842,22.982695735351427,2.3300018310546875,0.272397328557318,-1.3440017700195384,-4.053607526142329,1.3656039861032525,-2.6988046480809373,0.01080110804186063,2.409426696777345,57.20408296800355,-1.4182740440984318,1.354802878061397,8,-0.18999862670897727,-0.18999862670897727,0.22375106811524148,-0.5224990844726491,1.7950019836425852,2,0.03556661034995989,-1.065089171442566,40.03499984741211,7.758741044102043,40.70500183105469,-1.2310463546974515,42.435001373291016,0.03556661034995989
7291,2015-08-27,43.27999877929688,43.38999938964844,42.3849983215332,42.7400016784668,3737000.0,0.02280515618352874,1.6447454938789032,0.42519441432404087,47.743454933794624,48.985865359657836,0.4154914413304098,0.4885178908019796,-0.24735107297494352,-2.2151581642114664,22.50643042545079,1.0750007629394602,0.2533763252249699,-0.3535015106201129,-3.0675120179421143,2.3605089967018884,-1.7105067642811136,1.0035037430408877,1.2146495129394381,86.17230041457108,24.386968195438243,1.3570052536610004,8,-1.154998779296882,-1.154998779296882,-0.5387487411499094,-1.362499237060554,1.4000015258788991,3,0.014094284370528953,1.6058267133338344,42.31499862670898,-1.065089171442566,40.03499984741211,7.758741044102043,40.70500183105469,0.014094284370528953
7292,2015-08-28,43.38999938964844,43.49499893188477,42.95500183105469,43.15499877929688,1902400.0,0.0025416038228764926,1.4269549265348354,0.43518865192111533,44.834506312046265,46.1398821449597,0.0961247512782677,0.3956521499931185,-0.2987930112982795,-2.2970307179253737,21.97359356254801,0.5399971008300852,0.15825145085312187,-0.2415008544921875,-2.9562016658364385,2.4731999568520635,-1.5988512601643095,1.1158495511799345,0.8840629525878825,97.67442842900338,36.142816506968906,1.3573504056721244,8,-1.2649993896484375,-1.2649993896484375,-0.3724985122680664,-1.4724998474121094,0.81500244140625,4,-0.025927633459897903,1.6447454938789032,43.27999877929688,1.6058267133338344,42.31499862670898,-1.065089171442566,40.03499984741211,-0.025927633459897903
7293,2015-08-31,42.6349983215332,43.2599983215332,42.6150016784668,42.90499877929688,2456200.0,-0.017400347516376202,-3.161352645115243,-1.1489351340822673,43.272006431440495,43.85567963256043,0.5271877848130018,1.1277454811697538,0.465614078678648,-1.5156910820911236,21.993211975776116,0.7749977111816406,-0.03144886226914423,-0.9452518463134751,-3.6961473866118126,1.8056436939848624,-2.3206996164626403,0.43019592383569005,1.427301508703117,75.21610221197625,11.364138484858032,1.3754477701491674,8,-0.5099983215332031,-0.5099983215332031,0.4087514877319336,-0.717498779296875,2.140003204345703,0,-0.005980937339199688,1.4269549265348354,43.38999938964844,1.6447454938789032,43.27999877929688,1.6058267133338344,42.31499862670898,-0.005980937339199688
7294,2015-09-01,41.435001373291016,42.084999084472656,41.20000076293945,41.71500015258789,2948400.0,-0.02814581905673763,-1.3599955240885417,1.037030757710593,37.46679033181793,41.1195963736352,1.2810811274196112,2.250980120131203,1.6488552427052952,-0.28848166331256664,21.780883767212323,1.43499755859375,-0.3287864074242961,-2.0232488632202177,-4.931053608052501,0.8845558816120658,-3.477151235636356,-0.5693464908040795,2.424006445425306,29.331059780226038,-32.67105570306636,1.4539023724161415,9,0.45999908447265625,0.6899986267089844,1.671248435974121,0.4824981689453125,4.234996795654297,1,0.04513090068557757,-3.161352645115243,42.6349983215332,1.4269549265348354,43.38999938964844,1.6447454938789032,43.27999877929688,0.04513090068557757
7295,2015-09-02,42.59000015258789,42.59500122070313,41.65999984741211,41.90999984741211,3074800.0,0.02787495453159039,1.7101393188854137,-2.42858310626703,41.79718567648016,39.32741343714121,-0.2637910494009219,1.015744366436806,0.49565690848194066,-1.4083972460890308,21.088943267579463,1.1599998474121165,-0.6432296447041992,-0.7842500686645479,-3.690381872720387,2.121881735391291,-2.237315970692464,0.668815833363368,1.0738473350692317,60.56647052956997,0.7839881371046005,1.4530659020279182,9,-1.114999771118164,-0.4650001525878906,0.4837503433227539,-0.6725006103515625,3.5,2,0.027353860327623103,-1.3599955240885417,41.435001373291016,-3.161352645115243,42.6349983215332,1.4269549265348354,43.38999938964844,0.027353860327623103
7296,2015-09-03,42.8650016784668,43.224998474121094,42.5,43.01499938964844,2204200.0,0.0064569505727554155,1.543872681885411,-0.22058477038898675,42.107421535920565,39.50313760853544,-0.8377418510401426,0.7259836393277652,0.23697171390458038,-1.6436458974039354,21.134647919695233,0.7249984741210938,-0.9227107137649355,-0.4762485504150362,-3.3901512663304487,2.4376541655003763,-1.9331999083727425,0.98070280754267,0.6114918913734968,72.5491173830655,16.226321979807445,1.4569513579577065,9,-1.62750244140625,-0.7400016784667969,0.20874881744384766,-0.9475021362304688,3.3549995422363352,3,0.0290446490874674,1.7101393188854137,42.59000015258789,-1.3599955240885417,41.435001373291016,-3.161352645115243,42.6349983215332,0.0290446490874674
7297,2015-09-04,42.05500030517578,42.50500106811523,41.849998474121094,42.1150016784668,2288200.0,-0.0188965669327833,-1.7872152196673643,0.4000152590218967,38.2260576803882,40.40182996628373,-0.0975731199356531,1.4778660460717958,1.0561478587142332,-0.8003537272625607,21.436726703111603,1.0150032043457031,-1.2244256293206064,-1.2012498855590792,-4.163119384415239,1.7606196132970808,-2.682184634987159,0.2796848638690008,1.241633503560351,41.50488133684928,-9.336378373579947,1.4809347494280802,9,-0.2950000762939453,0.06999969482421875,1.0487489700317383,-0.10750198364257812,3.729999542236328,4,0.062418261347080284,1.543872681885411,42.8650016784668,1.7101393188854137,42.59000015258789,-1.3599955240885417,41.435001373291016,0.062418261347080284
7298,2015-09-08,43.28499984741211,43.31999969482422,42.06999969482422,42.86000061035156,2737000.0,0.02924740300346529,4.050515948551568,-7.083158497043677,43.32013047722322,42.50975073837947,-1.0315964192797225,0.16703967083051907,-0.1522905895222948,-1.9877359225765474,20.580281186847778,1.2649993896484375,-1.4494393851466612,0.08549957275390341,-2.825542672710924,2.9965418182187307,-1.3700215499785102,1.541020695486317,-4.305000305175781,98.3490629695274,51.190063255489704,1.4555211227324136,9,-1.2474994659423828,-1.1599998474121094,-0.18125057220458984,-1.3375015258789062,2.1800003051757812,1,0.021254522048879787,-1.7872152196673643,42.05500030517578,1.543872681885411,42.8650016784668,1.7101393188854137,42.59000015258789,0.021254522048879787
7299,2015-09-09,42.55500030517578,43.86000061035156,42.459999084472656,43.72000122070313,2008000.0,-0.016864954252274855,-1.0664177969966724,-2.741183545610414,41.84347401494564,42.29011415489523,0.1044400776510983,0.8234842257008808,0.62637127022181,-1.2091913149541753,19.634538559940495,1.4000015258789062,-1.4457210902112578,-0.5709999084472628,-3.46848250913564,2.3264826922411146,-2.0197412087914515,0.8777413918969259,-3.4882007598876967,40.68182488118089,-3.7203787089030413,1.4487413003441874,9,-0.024999618530273438,-0.43000030517578125,0.5487489700317383,-0.6075019836425781,2.9599990844726562,2,0.05216781118042002,4.050515948551568,43.28499984741211,-1.7872152196673643,42.05500030517578,1.543872681885411,42.8650016784668,0.05216781118042002
7300,2015-09-10,42.959999084472656,43.375,42.29499816894531,42.435001373291016,1868200.0,0.009517066769886062,-1.6832206305354291,-0.4506414580318115,45.56422879742517,42.04797791752084,-0.22288207683122607,0.3327663642035432,0.27574424120383867,-1.568625177713166,19.577977194085882,1.0800018310546875,-1.171252699495156,-0.1007511138916044,-2.9485854420564976,2.747083214273289,-1.524668277974051,1.3231660501908422,-3.7014714965820303,55.22385227078628,5.0469546537471,1.4239171640824453,9,-0.42999839782714844,-0.8349990844726562,0.14375019073486328,-1.0125007629394531,3.0149993896484375,3,0.06308191671847951,-1.0664177969966724,42.55500030517578,4.050515948551568,43.28499984741211,-1.7872152196673643,42.05500030517578,0.06308191671847951
7301,2015-09-11,43.03499984741211,43.11999893188477,42.56499862670898,42.60499954223633,2393800.0,0.0017458278523698745,-1.1764626684817518,0.8190517711171662,52.4213014676271,42.89095515702983,-0.37581125838167395,0.14343728778817422,0.2364755218413137,-1.6002759034331007,18.96023718680965,0.5550003051757955,-0.7496450576289533,0.05149974822997905,-2.705174362050151,2.8081738585101093,-1.326837306910086,1.4298368033700442,-3.5924133386230466,58.95522954584275,2.37349171413819,1.3783370551400644,9,-0.5049991607666016,-0.9099998474121094,0.17624950408935547,-0.9800014495849609,3.345001220703118,4,0.07098873744644596,-1.6832206305354291,42.959999084472656,-1.0664177969966724,42.55500030517578,4.050515948551568,43.28499984741211,0.07098873744644596
7302,2015-09-14,42.60499954223633,43.03499984741211,42.560001373291016,42.9900016784668,2172200.0,-0.009991874211697893,1.0,-0.8953531697450364,58.56626548710313,44.59031727432568,-0.07696728453170465,0.4230390587137407,0.7021389109891203,-1.132019630025141,18.310428344173236,0.47499847412109375,-0.6759966476308819,-0.2692504882812514,-2.894534578611051,2.356033602048548,-1.581892533446151,1.0433915568836483,-2.985716469384762,29.888244345087138,-29.126649882909824,1.312642045164899,9,-0.07499885559082031,-0.4799995422363281,0.6762504577636719,-0.5500011444091797,3.8300018310546946,0,0.08484923641140019,-1.1764626684817518,43.03499984741211,-1.6832206305354291,42.959999084472656,-1.0664177969966724,42.55500030517578,0.08484923641140019
7303,2015-09-15,43.349998474121094,43.48500061035156,42.540000915527344,42.83000183105469,2620800.0,0.017486185656362174,1.3924015181511777,-1.3506331371499911,64.84549703314534,47.632395796695384,-0.793301630119366,-0.48089965351184105,-0.0052193958050068545,-1.8405886076274527,17.267908218980963,0.9449996948242188,-0.7011772293891525,0.5609985351562514,-1.869633476868735,2.991630547181238,-0.6543174708562418,1.7763145411687447,-3.5610866997695254,67.41205491205491,2.9276524203147005,1.2153160060124923,9,-0.5899982452392578,-1.2249984741210938,-0.06874847412109375,-1.2950000762939453,2.9449996948242188,1,0.0561707372318514,1.0,42.60499954223633,-1.1764626684817518,43.03499984741211,-1.6832206305354291,42.959999084472656,0.0561707372318514
7304,2015-09-16,43.650001525878906,43.74499893188477,43.165000915527344,43.30500030517578,1995400.0,0.006920485866612092,1.168232962080884,0.6634681690802119,57.267298310112245,49.35129720043228,-0.8337416711261696,-0.9467957795400963,-0.2737970416029114,-2.0982152154074996,16.105897315680245,0.579998016357429,-0.6960386279082371,0.9355014801025376,-1.2729029226416557,3.143905882846731,-0.16870072126955904,2.0397036814746343,-3.6982461980873396,93.44845820540904,26.884710894825545,1.1042022013720953,9,-0.7950019836425781,-1.5250015258789062,-0.21750164031982422,-1.5225028991699219,3.604999542236321,2,0.041580723098782135,1.3924015181511777,43.349998474121094,1.0,42.60499954223633,-1.1764626684817518,43.03499984741211,0.041580723098782135
7305,2015-09-17,43.79999923706055,44.43999862670898,43.68000030517578,43.724998474121094,2018600.0,0.003436373561011452,-8.212262733220731,0.21739274657231314,53.106335269546875,50.573398726390764,-0.8873670784219385,-1.247382226236347,-0.36499412145555254,-2.203256698984788,15.61282036814734,0.789997100830071,-0.6064847385487511,1.1404993057251005,-0.8860289182274457,3.1670275296776467,0.12723519374882386,2.153763417701377,-3.691914097966581,66.31578102005152,2.1401663296598485,1.0132641119762742,9,-0.6550006866455078,-1.6749992370605469,-0.36749935150146484,-1.6725006103515625,4.075000762939453,3,0.03915525530732822,1.168232962080884,43.650001525878906,1.3924015181511777,43.349998474121094,1.0,42.60499954223633,0.03915525530732822
7306,2015-09-18,43.26499938964844,44.09500122070313,43.04499816894531,43.209999084472656,3863400.0,-0.012214608601167076,-4.454531042546061,0.7333299425258125,49.28936881168794,51.802655518757405,-0.32370126930501897,-0.8293295251432014,0.2070383432051699,-1.629228451294722,15.433843243088758,1.0500030517578196,-0.3369147826156791,0.6527494430541978,-1.2625798429537838,2.5680787290621794,-0.30491519994979654,1.6104140860581921,-2.8969994412975737,38.15786039395846,-20.8806546349497,0.957664643003991,9,-0.010000228881835938,-1.1399993896484375,0.30625057220458984,-1.1375007629394531,4.505001068115234,4,0.06263721536353595,-8.212262733220731,43.79999923706055,1.168232962080884,43.650001525878906,1.3924015181511777,43.349998474121094,0.06263721536353595
7307,2015-09-21,43.90499877929688,44.1349983215332,43.51499938964844,43.584999084472656,1814200.0,0.01479254359591109,-1.6956528950292737,5.818143986683442,57.31567379754588,53.35771588768214,-0.752851559443819,-1.4267014907063427,-0.4183540976654072,-2.2204931737193263,15.198177058678525,0.8699989318847656,-0.17415050066379933,1.2192489624023537,-0.7784891095586914,3.216987034363399,0.22037992642183468,2.2181179983828727,-3.2926789102445326,71.84207937390768,14.236485432383688,0.9988690359805218,9,-0.5375003814697337,-1.779998779296882,-0.16499900817871804,-1.6949996948242259,3.8100013732910085,0,0.05637176534862842,-4.454531042546061,43.26499938964844,-8.212262733220731,43.79999923706055,1.168232962080884,43.650001525878906,0.05637176534862842
7308,2015-09-22,43.13999938964844,43.56999969482422,42.9900016784668,43.15499877929688,3469000.0,-0.017423970183758963,-2.6825877394821616,-0.046873137353095576,60.33958906752499,55.41283978241319,-0.01182728222714502,-0.4953200657235044,0.34073604828421367,-1.4009728165446944,12.678740989600396,0.9149971008300852,-0.045603839445149674,0.3324996948242216,-1.4412009922730178,2.106200381921461,-0.5543506487243945,1.2193500383728377,-2.2980187951366915,10.344691508729149,-48.73739860518034,0.8868503435486186,9,0.22749900817871094,-1.0149993896484375,0.720001220703125,-0.9300003051757812,5.154998779296875,1,0.07637927747475182,-1.6956528950292737,43.90499877929688,-4.454531042546061,43.26499938964844,-8.212262733220731,43.79999923706055,0.07637927747475182
7309,2015-09-23,43.68999862670898,43.810001373291016,43.025001525878906,43.13999938964844,2183400.0,0.012749171183171537,-1.0128331156985588,-36.66810783314594,57.198943468578626,56.70558585698578,-0.4290108357207174,-0.7983900580721368,-0.21390019048692466,-1.901161989957778,10.89143685814932,0.7849998474121094,0.23659130044673304,0.6997489929199148,-0.5456776101480116,1.9451755959878412,0.07703569138595157,1.322462294453878,-2.632136950265398,48.275753206983026,-10.179930479661571,0.6227133015339623,9,-0.1999988555908132,-1.5649986267089773,0.27500152587891336,-1.374999999999993,4.665000915527351,2,0.05962461945796038,-2.6825877394821616,43.13999938964844,-1.6956528950292737,43.90499877929688,-4.454531042546061,43.26499938964844,0.05962461945796038
7310,2015-09-24,43.81999969482422,43.935001373291016,43.125,43.23500061035156,2510400.0,0.0029755338109753726,-1.0124250092405676,1.0636361744775729,56.370901617442044,57.14443031807634,-0.4740424574780917,-0.8536249240274074,-0.3437382745154096,-1.9797720126688674,9.574695050156171,0.8100013732910156,0.3720282021163399,0.754500007629396,-0.5009667827015463,2.009966797960338,0.12676661246392484,1.382233402794867,-2.559209801364716,72.48912225057805,15.162813757843551,0.6277333951654696,9,-0.3299999237060547,-1.6949996948242188,0.18000030517578125,-1.470001220703125,4.4350013732910085,3,0.07838889541792327,-1.0128331156985588,43.68999862670898,-2.6825877394821616,43.13999938964844,-1.6956528950292737,43.90499877929688,0.07838889541792327
7311,2015-09-25,43.88999938964844,44.6150016784668,43.650001525878906,44.23500061035156,2373000.0,0.0015974371362783568,-1.3394029629903639,-0.5897465993713891,63.58253020416966,57.70179306441706,-0.4581896147027109,-0.9228992611235469,-0.4295219560332555,-1.9883506153364152,9.300507374688333,0.9650001525878906,0.6051784139245768,0.7939996719360352,-0.512028453360827,2.1000277972328973,0.14098560928760406,1.4470137345844662,-2.4384569721939684,55.384474534254814,-3.7802511212773453,0.6530140626484308,9,-0.3124980926513672,-1.9949989318847656,0.15000152587890625,-1.5,4.494998931884766,4,0.09079518491156402,-1.0124250092405676,43.81999969482422,-1.0128331156985588,43.68999862670898,-2.6825877394821616,43.13999938964844,0.09079518491156402
7312,2015-09-28,42.26499938964844,43.89500045776367,42.2599983215332,43.724998474121094,3833800.0,-0.03702437964451788,-1.224490855114285,4.23186643078284,42.86712738265269,55.2597519921401,1.244368031645287,0.6466512986811992,1.1635486255423615,-0.3220120680230636,9.077144410933066,1.6350021362304688,0.7111479301451595,-0.7747503280639663,-2.1236652481276295,0.5741645919996969,-1.4492077880957979,-0.10029286803213466,-0.5603802313129833,0.21235927755730138,-51.76529997368791,0.6744574600318316,9,1.1725006103515625,-0.467498779296875,1.7750015258789062,0.125,5.555000305175781,0,0.13024964267392192,-1.3394029629903639,43.88999938964844,-1.0124250092405676,43.81999969482422,-1.0128331156985588,43.68999862670898,0.13024964267392192
7313,2015-09-29,42.38000106811523,42.599998474121094,42.2400016784668,42.435001373291016,3665600.0,0.002720967233586613,-1.1492404746179599,0.03767146552400351,48.66106165916856,54.303503475368586,1.0921540282612128,0.5392120380372845,1.0156836713030373,-0.39706168149032095,8.615993016724266,0.3599967956542969,0.7017393367228593,-0.6469987869262752,-2.016682411589315,0.7226848377367645,-1.331840599257795,0.037843025405244646,-0.44255130816926425,5.894711143091806,-45.549131937222775,0.6848418123315196,9,1.0475006103515696,-0.5825004577636648,1.4474992752075266,0.00999832153321023,5.4899978637695455,1,0.125884826569447,-1.224490855114285,42.26499938964844,-1.3394029629903639,43.88999938964844,-1.0124250092405676,43.81999969482422,0.125884826569447
7314,2015-09-30,43.30500030517578,43.34500122070313,42.72000122070313,42.92499923706055,2554400.0,0.021826314623585086,1.7173741779793001,-6.909071993340763,52.44508296087542,54.230030996627306,0.1263577030500187,-0.2513977212185523,0.08062615445675192,-1.2838290062491495,7.090904998597905,0.9650001525879048,0.6681036331686698,0.18450050354003622,-0.9652489551682422,1.3342499622483146,-0.3903742258140994,0.7593752328941719,-1.1533463917481512,44.84204744037829,-5.87068823874673,0.5748747293541377,9,0.12250137329101562,-0.9849987030029297,-1.1800003051757812,-1.1800003051757812,4.665000915527351,2,0.11522913817352243,-1.1492404746179599,42.38000106811523,-1.224490855114285,42.26499938964844,-1.3394029629903639,43.88999938964844,0.11522913817352243
7315,2015-10-01,43.75500106811523,43.75500106811523,43.060001373291016,43.45500183105469,2741600.0,0.010391427312509638,3.6333430820290875,0.7894694574110138,54.84523008835922,54.847348916257445,-0.3695605461557392,-0.642590418609835,-0.38440501983986763,-1.6931518342474092,6.0518256443037055,0.6949996948242116,0.5012602828312254,0.5762512207031207,-0.5783677647466803,1.7308702061529218,-0.0010582720217797714,1.1535607134280212,-1.5149993896484304,63.789447985197064,13.536077291317902,0.5773094927249017,10,-0.3274993896484304,-1.157499313354485,-1.6300010681152273,-1.6300010681152273,4.194999694824226,3,0.10513080474984093,1.7173741779793001,43.30500030517578,-1.1492404746179599,42.38000106811523,-1.224490855114285,42.26499938964844,0.10513080474984093
7316,2015-10-02,44.11000061035156,44.11999893188477,42.70500183105469,43.13999938964844,3082400.0,0.008113347813286431,1.8585861699585895,3.23334562516697,60.23114318004178,55.171289958756994,-0.6616734622695759,-0.9481474181496594,-0.7296650443533039,-2.003159978099575,5.589049966310834,1.4149971008300852,0.43920543972700443,0.8690008163452134,-0.34700885383402635,2.085010486524453,0.26099598125559,1.4770056514348369,-1.679998931884768,99.46817360956072,44.71215268487559,0.6080048350896204,10,-0.6824989318847656,-1.2024993896484375,-1.9850006103515625,-1.9850006103515625,3.5449981689453196,4,0.09396963047855711,3.6333430820290875,43.75500106811523,1.7173741779793001,43.30500030517578,-1.1492404746179599,42.38000106811523,0.09396963047855711
7317,2015-10-05,44.68000030517578,44.77999877929688,44.43000030517578,44.61999893188477,2226400.0,0.012922232757585972,1.6923133353873219,0.06185700802264487,59.2618507975267,55.05154126209051,-1.2406452736053737,-1.3822753841157152,-1.2721400693505558,-2.5260735358653292,4.872914451164509,0.6699981689453196,0.4289964228607346,1.3077505111694308,0.06438291561163823,2.5511181067272233,0.686066713390538,1.9294343089483235,-2.075198626708989,96.06304770629774,41.13544763775442,0.6216837977788953,10,-1.1700000762939453,-1.6900005340576172,-2.5550003051757812,-2.5550003051757812,3.5149993896484375,0,0.08292296309425562,1.8585861699585895,44.11000061035156,3.6333430820290875,43.75500106811523,1.7173741779793001,43.30500030517578,0.08292296309425562
7318,2015-10-06,44.20500183105469,44.72999954223633,44.11999893188477,44.5,1907600.0,-0.010631120655253623,-1.6236361548180123,-4.916523618793894,53.77294784208855,54.6708750813694,-0.6690465041911224,-0.8799333483581222,-0.7595783118758703,-2.011781614767699,4.676258100222467,0.6100006103515554,0.4903016162023661,0.7867519378662138,-0.5099537961932157,2.0834576719256432,0.13839907083649905,1.4351048048959285,-1.5,72.28926294425177,21.315816679522626,0.6483528670297163,10,-0.6950016021728516,-1.2150020599365234,-2.0800018310546875,-2.0800018310546875,4.029998779296875,1,0.08177802768984255,1.6923133353873219,44.68000030517578,1.8585861699585895,44.11000061035156,3.6333430820290875,43.75500106811523,0.08177802768984255
7319,2015-10-07,44.775001525878906,44.92499923706055,44.27999877929688,44.459999084472656,1808200.0,0.012894461513714539,1.0975697502760007,-1.0678115139916204,56.27011302791867,54.65967634920013,-1.1945754685257484,-1.343995901051315,-1.293965830195141,-2.539572833526492,4.932138157991824,0.7199974060058594,0.43302346646842693,1.2457515716552763,-0.11814549454381762,2.60964863785437,0.5638030385557258,1.9277001047548268,-1.8624999999999972,93.2433384482412,42.38430029843368,0.6819485330995478,10,-1.1925010681152344,-1.7125015258789062,-2.6500015258789062,-2.6500015258789062,2.944999694824226,2,0.06912333446191021,-1.6236361548180123,44.20500183105469,1.6923133353873219,44.68000030517578,1.8585861699585895,44.11000061035156,0.06912333446191021
7320,2015-10-08,45.66999816894531,45.70000076293945,44.44499969482422,44.560001373291016,2387400.0,0.019988757399575174,1.1452973339549866,3.523772040302267,64.78180948540236,54.79292960267044,-2.0110343767196497,-2.1350200019828662,-2.1771942265128956,-3.390560211508074,5.286014778461246,1.2550010681152344,0.43082117439629286,2.0052482604980497,0.3683337143976715,3.642162806598428,1.1867909874478642,2.8237055335482353,-2.515996917724607,98.99824358283628,44.61037849673745,0.8184572730501887,10,-1.6999969482421875,-1.9899978637695312,-3.6599979400634766,-3.5449981689453125,1.5200004577636648,3,0.05036135633834493,1.0975697502760007,44.775001525878906,-1.6236361548180123,44.20500183105469,1.6923133353873219,44.68000030517578,0.05036135633834493
7321,2015-10-09,46.09000015258789,46.1349983215332,45.51499938964844,45.56999969482422,2515000.0,0.009196452824212553,1.032794061548275,0.4684702332470728,63.80291960600881,57.119128738598896,-2.331310082447729,-2.439487802660345,-2.576597575848176,-3.7600712641705343,5.7621344483933274,0.6199989318847656,0.4422148931277121,2.272500228881839,0.3396171293880599,4.205383328375618,1.3060586791349493,3.2389417786287282,-2.5795589697265626,97.76683957441973,43.70367089664156,0.96644154974689,10,-1.9025001525878906,-2.097501754760742,-4.289999961853027,-3.9650001525878906,1.6899986267089915,4,0.040355838667688326,1.1452973339549866,45.66999816894531,1.0975697502760007,44.775001525878906,-1.6236361548180123,44.20500183105469,0.040355838667688326
7322,2015-10-12,46.22000122070313,46.334999084472656,46.0,46.09000015258789,2329600.0,0.002820591618243773,-1.1612748415677105,0.25000183398746917,71.15386227682973,59.618328807227904,-2.057683084847909,-2.408248001396899,-2.6724590153972017,-3.8391112027871017,6.306921129644172,0.33499908447265625,0.4625593835287205,2.2217512130737376,0.09945754012112928,4.344044886026346,1.1606043765974334,3.2828980495500417,-2.289630895654305,94.8082232123024,33.76026747483059,1.0611468364763037,10,-1.7000007629394602,-2.127502441406257,-4.538751602172859,-4.095001220703132,1.5649986267089773,0,0.031047112087720485,1.032794061548275,46.09000015258789,1.1452973339549866,45.66999816894531,1.0975697502760007,44.775001525878906,0.031047112087720485
7323,2015-10-13,45.78499984741211,46.18500137329102,45.71500015258789,46.084999084472656,1816600.0,-0.00941153963224417,-1.1363758528909749,-2.3076674785056985,64.61968564555957,60.97106243885948,-1.2168540481400498,-1.877741772050669,-2.2150835894133536,-3.3534843010034265,7.154376625306767,0.5050010681152415,0.4176753280743455,1.6649997711181612,-0.5767290221681165,3.906728564404439,0.5441353744750259,2.7858641677612965,-1.4217963456669906,73.23605083292176,10.135758412772049,1.120864396643138,10,-1.2649993896484375,-1.5825004577636719,-3.8424997329711914,-3.6599998474121094,2.2249984741210938,1,0.05263732347808081,-1.1612748415677105,46.22000122070313,1.032794061548275,46.09000015258789,1.1452973339549866,45.66999816894531,0.05263732347808081
7324,2015-10-14,45.46500015258789,46.0099983215332,45.36000061035156,45.81000137329102,1663600.0,-0.006989181956769341,-1.3423328063784452,1.150006993629463,61.18287260466299,61.67524494067101,-0.6238402181972518,-1.491252345755676,-1.8828981197653931,-2.9815713057793616,7.889192749033704,0.6499977111816406,0.6784653729455314,1.2542501449584975,-1.053349130874686,3.561849420791681,0.10045050704190572,2.4080497828750893,-0.7468734459518132,53.968295616931606,-7.616199120569,1.1537996379165913,10,-0.9449996948242188,-1.177499771118164,-3.3837499618530273,-3.3400001525878906,2.865001678466797,2,0.060925996886992184,-1.1363758528909749,45.78499984741211,-1.1612748415677105,46.22000122070313,1.032794061548275,46.09000015258789,0.060925996886992184
7325,2015-10-15,45.51499938964844,45.74499893188477,45.31499862670898,45.68999862670898,2610600.0,0.0010997302736772685,2.01754761681675,0.5072423706324325,61.07702933078706,61.76923229075383,-0.4446933158511044,-1.4821720544479007,-1.9326133358114532,-2.972372789495438,8.091850947190608,0.43000030517579546,0.9062081366413537,1.2184993743896513,-1.1514487691015844,3.588447517880887,0.033525302644029864,2.4034734461352727,-0.5058356550017749,19.60790913544843,-40.99444000160711,1.1849740717456192,10,-0.28750038146972656,-1.227499008178711,-3.1874990463256836,-3.3899993896484375,2.8800010681152344,3,0.04844560827471267,-1.3423328063784452,45.46500015258789,-1.1363758528909749,45.78499984741211,-1.1612748415677105,46.22000122070313,0.04844560827471267
7326,2015-10-16,45.974998474121094,45.9900016784668,45.39500045776367,45.599998474121094,2373800.0,0.010106538298169765,1.938231138739757,-2.142866485013711,80.0648313247946,64.08067457156136,-0.6842809534574315,-1.822157999220991,-2.362960097035291,-3.3780414801522483,8.924425883473363,0.595001220703125,1.0666155600331138,1.5429985046386747,-0.887737413700961,3.9737344229783105,0.32763054546885684,2.7583664638084926,-0.727184376505754,64.70583835414611,-3.389393041802009,1.2153679591698183,10,-0.7474994659423828,-1.6874980926513672,-3.64749813079834,-3.8499984741210938,2.1550025939941335,4,0.02642741039506058,2.01754761681675,45.51499938964844,-1.3423328063784452,45.46500015258789,-1.1363758528909749,45.78499984741211,0.02642741039506058
7327,2015-10-19,46.38000106811523,46.38000106811523,45.72999954223633,45.89500045776367,1803200.0,0.008809192113885755,1.6804152902312903,1.2933349609374811,80.95975670967545,67.10143111240436,-0.9194710178915884,-2.1420568887105276,-2.7404075426786534,-3.72588688991393,9.876800164312373,0.6500015258788991,1.1985176293614899,1.8242509841918846,-0.7417601515550061,4.390262119938775,0.5412454163184393,3.10725655206533,-1.06500244140625,100.0,23.043884829663142,1.2830055678734464,10,-1.0500011444091726,-2.0699996948242116,-4.052500724792473,-4.255001068115227,1.2350006103515696,0,0.030185374707636825,1.938231138739757,45.974998474121094,2.01754761681675,45.51499938964844,-1.3423328063784452,45.46500015258789,0.030185374707636825
7328,2015-10-20,46.43500137329102,46.5,46.19499969482422,46.290000915527344,2172800.0,0.0011858625249925314,1.2182024996878857,0.2989696397672048,77.99643097206533,69.51546643953176,-0.6983153748991313,-2.0422544176365918,-2.7880835877527588,-3.7177204330241764,10.783508514217392,0.30500030517578125,1.2723589094448755,1.7145011901855511,-0.8915785813176598,4.320580961688762,0.41146130443394213,3.01754107593716,-1.0400009155273509,94.51489017869565,12.939032390183684,1.3030398857516066,10,-0.9625015258789134,-2.0650005340576243,-4.107501029968269,-4.310001373291023,1.2749977111816335,1,0.029072863878444766,1.6804152902312903,46.38000106811523,1.938231138739757,45.974998474121094,2.01754761681675,45.51499938964844,0.029072863878444766
7329,2015-10-21,46.29499816894531,46.79999923706055,46.165000915527344,46.599998474121094,1875400.0,-0.003015036076347344,-1.2478023090945918,-2.1034437399699057,74.05299103185334,70.54559772247075,-0.3576354052021742,-1.7887972846160949,-2.6294980917812865,-3.5179965307868883,12.03457164120133,0.6349983215332031,1.3227195986164233,1.4442480087280245,-1.2050083021024989,4.093504319558548,0.11961985331276281,2.768876164143286,-0.6789978027343722,65.99320804348513,-17.095868331101755,1.3246281554152604,10,-0.23749923706054688,-1.7749977111816406,-3.8524980545043945,-4.1699981689453125,1.5750007629394602,2,0.037045042022235464,1.2182024996878857,46.43500137329102,1.6804152902312903,46.38000106811523,1.938231138739757,45.974998474121094,0.037045042022235464
7330,2015-10-22,47.25500106811523,47.3849983215332,46.45500183105469,46.45500183105469,2214600.0,0.020736644068254595,-1.3249934434828219,-2.6229456937738966,76.72045265534408,71.98087917239688,-1.1948083555049394,-2.6121922397551387,-3.5671172873595296,-4.411371573263459,13.542781072383796,1.0900001525878906,1.4950355147274337,2.2325008392333885,-0.5759889005135506,5.0409905789803275,0.8282559693599154,3.6367457091068616,-1.4022009277343628,93.46746769005419,11.935930513590918,1.4042448698734706,10,-0.9050025939941335,-2.4425010681152273,-4.765001296997063,-5.130001068115227,0.8649978637695455,3,0.022748931089640934,-1.2478023090945918,46.29499816894531,1.2182024996878857,46.43500137329102,1.6804152902312903,46.38000106811523,0.022748931089640934
7331,2015-10-23,47.875,48.06499862670898,47.24499893188477,47.78499984741211,2200000.0,0.013120281829876124,2.4893796618699064,0.1125002980235091,76.91657036198123,72.62118007074704,-1.7153665932895095,-3.0760481093841108,-4.167221594268497,-4.967725986747091,14.70061159996891,0.8199996948242045,1.6332595630848985,2.653249740600586,-0.3738682125859114,5.680367693787083,1.1396907640073408,4.166808717193831,-1.7157602233886706,91.86301065501755,11.666897718860213,1.5135589765932471,10,-1.1850013732910227,-2.7224998474121094,-5.2400007247924805,-5.75,0.7249984741210938,4,0.010861628360598896,-1.3249934434828219,47.25500106811523,-1.2478023090945918,46.29499816894531,1.2182024996878857,46.43500137329102,0.010861628360598896
7332,2015-10-26,47.77000045776367,48.06999969482422,47.4900016784668,47.97999954223633,2715200.0,-0.0021932019266073244,1.974353456708009,-2.333319204848896,82.03049972135244,74.55571496805739,-1.528070623715685,-2.6746102480022316,-4.049907280757111,-4.789625741421773,15.987184305647556,0.5799980163574219,1.6260794829321554,2.2730001449584947,-0.6202699505558371,5.1662702404728265,0.8263650972013323,3.719635192715657,-1.3149986267089844,84.25199846210532,2.92949344754183,1.4466350477571657,10,-1.0775012969970703,-2.614999771118164,-5.080000877380371,-5.645000457763672,0.16500091552735086,0,0.007536123234284986,2.4893796618699064,47.875,-1.3249934434828219,47.25500106811523,-1.2478023090945918,46.29499816894531,0.007536123234284986
7333,2015-10-27,47.71500015258789,47.875,47.43999862670898,47.584999084472656,1987600.0,-0.001151356597210218,-1.0714253276536636,-0.61905540417802,79.10885771500683,76.54749109142892,-1.3080662999811494,-2.3182921525894358,-3.9915204381659564,-4.661262130069574,17.30245340739244,0.43500137329102273,1.605147459320726,1.9512498855590792,-0.7061344438699777,4.608634214988136,0.6225577208445543,3.279942050273604,-0.9369987487792955,81.36484148470916,1.4862028404920693,1.3286921647145276,10,-1.022500991821289,-2.559999465942383,-4.968750953674316,-5.590000152587891,-0.8300018310546875,1,-0.002095745023604878,1.974353456708009,47.77000045776367,2.4893796618699064,47.875,-1.3249934434828219,47.25500106811523,-0.002095745023604878
7334,2015-10-28,48.29499816894531,48.709999084472656,47.75,48.09500122070313,3911800.0,0.012155465042494873,-1.1573027928746549,1.538425423281145,77.71906475225845,78.39660613825909,-1.614158885976778,-2.640672868960067,-4.564062660197365,-5.158749690476263,19.3831079700987,0.9949989318847656,1.5364995528274434,2.28174800872803,-0.3404164300886876,4.903912447544748,0.9706657893196677,3.5928302281363926,-1.2585971069335926,81.59638931274465,3.9653877983938344,1.3110822194083593,10,-1.2424983978271484,-2.819997787475586,-5.548748970031738,-6.1699981689453125,-0.5699996948242188,2,-0.012113036683969125,-1.0714253276536636,47.71500015258789,1.974353456708009,47.77000045776367,2.4893796618699064,47.875,-0.012113036683969125
7335,2015-10-29,48.35499954223633,48.51499938964844,47.875,48.04999923706055,2673800.0,0.0012423931165939095,1.047998046875,1.5250247959106362,75.88566216925526,77.93225400986583,-1.3733647432832967,-2.46475331803164,-4.60802026343859,-5.132259801468365,21.241633542062587,0.6399993896484375,1.5697198157671437,2.1117494583129854,-0.4832212663180826,4.7067201829440535,0.8142640959974514,3.4092348206285195,-0.9838788757324224,75.76795185930656,0.6557431680742809,1.2974853623155345,10,-1.135000228881836,-2.8799991607666016,-5.547499656677246,-6.229999542236328,-1.0550003051757812,3,-0.010029999275006252,-1.1573027928746549,48.29499816894531,-1.0714253276536636,47.71500015258789,1.974353456708009,47.77000045776367,-0.010029999275006252
7336,2015-10-30,48.25500106811523,48.68500137329102,48.25500106811523,48.4900016784668,2407000.0,-0.0020680069293301795,-2.659567560547916,-0.7704930334942824,73.41769262442935,77.09424688928291,-1.0235761131304955,-2.14845206277068,-4.470564978226264,-4.954894095102183,22.94827762201981,0.43000030517579546,1.6659643295858046,1.8045009613037024,-0.7345927149267553,4.34359463753416,0.53495412318847,3.074047799418935,-0.6161047180175743,64.17339745226339,-8.098444573472861,1.26954683811523,10,-0.8175010681152273,-2.7800006866455007,-5.447501182556145,-6.130001068115227,-0.920001983642571,4,-0.0027976817582054947,1.047998046875,48.35499954223633,-1.1573027928746549,48.29499816894531,-1.0714253276536636,47.71500015258789,-0.0027976817582054947
7337,2015-11-02,48.3849983215332,48.56000137329102,48.13000106811523,48.42499923706055,2862200.0,0.0026939643672263536,1.7741490906405768,0.17021621972598666,82.17819164505927,77.55888696406002,-0.9378836049535977,-2.0940092647227075,-4.503600326643365,-5.01045358422693,24.180206118853786,0.43000030517579546,1.7801349138448543,1.7492483139038058,-0.7865790747639636,4.285075702571575,0.4813346195699211,3.0171620082376904,-0.5318814245605523,74.40939796889985,2.166183354771462,1.2679136943338858,11,-0.9474983215332031,-2.9099979400634766,-5.648747444152832,-6.259998321533203,-1.7949981689453125,0,0.004443529193886686,-2.659567560547916,48.25500106811523,1.047998046875,48.35499954223633,-1.1573027928746549,48.29499816894531,0.004443529193886686
7338,2015-11-03,47.81999969482422,48.47000122070313,47.51499938964844,48.44499969482422,3844800.0,-0.011677144699983155,1.8296222619074145,15.624642380316613,77.47957556706326,77.93961857908337,-0.1740674160228295,-1.3115413487238285,-3.7904343951598563,-4.368277737475893,25.446211211098515,0.9550018310546946,1.7304904065289008,1.0034997940063448,-1.3082549614830157,3.3152545494957053,-0.15237758373833543,2.159377171751025,0.8899993896484375,25.523044608027785,-47.00637026645552,1.1558773777446796,11,-0.23749923706054688,-2.344999313354492,-5.2024993896484375,-5.694999694824219,-1.0050010681152415,1,0.002404886641587556,1.7741490906405768,48.3849983215332,-2.659567560547916,48.25500106811523,1.047998046875,48.35499954223633,0.002404886641587556
7339,2015-11-04,47.86999893188477,48.21500015258789,47.77999877929688,47.875,3102800.0,0.0010455716725144004,-3.7026826401635935,0.008001708984363632,77.4795755670633,78.02396556927437,0.025526537810080185,-1.1781888270033107,-3.6670309720039427,-4.333957959419934,26.63039999718957,0.4350013732910085,1.6402710959396103,0.8987491607666058,-1.2459231553486703,3.043421476881882,-0.17358699729103222,1.9710853188242439,0.8161001586913983,30.341789774672833,-46.862581283915304,1.0723361580576376,11,0.10750007629393821,-2.162498474121101,-5.257497787475593,-5.744998931884773,-2.0,2,-0.020576574730096553,1.8296222619074145,47.81999969482422,1.7741490906405768,48.3849983215332,-2.659567560547916,48.25500106811523,-0.020576574730096553
7340,2015-11-05,47.97000122070313,48.19499969482422,47.79999923706055,48.19499969482422,2439000.0,0.0020890388771608315,2.511138991556746,44.990083905478215,75.41402796729747,77.85701641430951,0.042033218677012485,-1.1563314772603306,-3.6623957988088662,-4.3567461235258875,27.310998228339567,0.3950004577636719,1.6084159909148852,0.883751296997076,-1.2132611094449004,2.9807637034390524,-0.1647549062239122,1.9322575002180642,0.6926758758544835,38.888979456097196,-38.24829396142314,1.048506203220988,11,0.10499763488768821,-2.2625007629394602,-5.096249580383308,-5.845001220703132,-1.2550010681152415,3,-0.00510741589217012,-3.7026826401635935,47.86999893188477,1.8296222619074145,47.81999969482422,1.7741490906405768,48.3849983215332,-0.00510741589217012
7341,2015-11-06,47.95000076293945,48.1349983215332,47.73500061035156,47.81499862670898,2156800.0,-0.00041693677829313103,-1.71186572182279,-0.6000135634600892,72.17513119753424,76.7619754672186,0.08246324339788913,-1.043331872690267,-3.5669424870843756,-4.261259046363904,27.695960191800417,0.3999977111816406,1.6328563732268648,0.7707508087158175,-1.3051009098483917,2.8466025272800266,-0.2671750505662871,1.808676667997922,0.689722779479979,41.62684665676157,-31.271011267572334,1.0379258592821043,11,0.12499809265136719,-2.2425003051757812,-4.937499046325684,-5.825000762939453,-0.9850006103515625,4,-0.013555818885018556,2.511138991556746,47.97000122070313,-3.7026826401635935,47.86999893188477,1.8296222619074145,47.81999969482422,-0.013555818885018556
7342,2015-11-09,47.65499877929688,47.89500045776367,47.36999893188477,47.875,2191000.0,-0.006152283189755026,3.0384400950731574,-1.629612884995623,66.13752075123233,75.32071580457699,0.4016773783889107,-0.669644292840367,-3.2019061149049506,-3.905770618327743,27.76348271301407,0.5800018310546804,1.5471064207428924,0.4039989471435632,-1.631048167795477,2.4390460620826033,-0.6135246103259604,1.4215225046130868,0.9622302800671321,25.909023127421026,-42.42632092778054,1.0175235574695207,11,0.38500022888182883,-1.2399997711181712,-4.487497329711921,-5.529998779296882,-0.8349990844726634,0,-0.006714923995827404,-1.71186572182279,47.95000076293945,2.511138991556746,47.97000122070313,-3.7026826401635935,47.86999893188477,-0.006714923995827404
7343,2015-11-10,48.19499969482422,48.21500015258789,47.6150016784668,47.65499877929688,1766400.0,0.011331464261036484,1.0689537239220226,-2.454535996670875,72.727289320126,74.76607408989561,-0.07048779277070594,-1.0749498835613025,-3.6398141618357442,-4.402128515711631,28.25992953826928,0.5999984741210938,1.4233858946905755,0.8234998703002958,-1.1298133437212883,2.77681308432188,-0.15315673671049979,1.8001564773110914,0.3723401594406255,97.63308534074902,27.80345573958708,0.9766566070107935,11,-0.16749954223632102,-1.7800006866455078,-4.944999694824219,-6.069999694824219,-1.7399978637695312,1,-0.03330220048551413,3.0384400950731574,47.65499877929688,-1.71186572182279,47.95000076293945,2.511138991556746,47.97000122070313,-0.03330220048551413
7344,2015-11-11,48.23500061035156,48.56999969482422,48.05500030517578,48.20000076293945,1314800.0,0.0008299806158447165,-2.1692195734591593,0.06481442235691463,65.03067556451114,73.55996446714627,-0.13398424542150877,-0.9452526323743768,-3.5364670539070318,-4.403958123550801,29.28427405559388,0.5149993896484375,1.2821747415972098,0.7250007629394517,-1.0431711692562189,2.4931726951351223,-0.1590852031583836,1.609086729037287,-0.8650016784667898,72.08342737615736,5.027208304500178,0.8840859660978365,11,-0.20750045776366477,-1.7400016784667969,-4.9850006103515625,-6.1100006103515625,-2.5050010681152344,2,-0.029439244649617446,1.0689537239220226,48.19499969482422,3.0384400950731574,47.65499877929688,-1.71186572182279,47.95000076293945,-0.029439244649617446
7345,2015-11-12,47.72000122070313,48.16999816894531,47.70000076293945,47.9900016784668,1711600.0,-0.0106768815824978,-2.032227896388359,-7.714332425067917,47.543600011607445,70.68506528794383,0.31454596565443893,-0.27045651095150447,-2.918383212508637,-3.8506801529305577,30.214165495469707,0.5349998474121094,1.16828239338534,0.09975128173828551,-1.399127176880647,1.598629740357218,-0.6496879475711808,0.8491905110477518,-0.326002273559574,29.16683885775338,-33.315939795373936,0.7494392293094679,11,0.24999809265136008,-1.1425018310546946,-4.397500991821296,-5.595001220703132,-1.5300025939941548,3,-0.038767859209855704,-2.1692195734591593,48.23500061035156,1.0689537239220226,48.19499969482422,3.0384400950731574,47.65499877929688,-0.038767859209855704
7346,2015-11-13,47.18999862670898,47.80500030517578,47.14500045776367,47.54999923706055,1677200.0,-0.011106508391374836,-1.9333525482350549,1.3333333333333948,41.899419910578374,66.20964620633484,0.75722072573204,0.3744354720198473,-2.298194942619702,-3.279503827789732,30.71044452818098,0.6599998474121094,1.0112708273293123,-0.49100131988526385,-1.794920638564605,0.8129179987940773,-1.142960979224938,0.1609583394544103,1.3800010681152415,3.1577679324324768,-54.23444667369175,0.6519596593396707,11,0.667501449584968,-0.17749977111815696,-3.364997863769524,-4.849998474121087,-0.7199974060058452,4,-0.010065659842003916,-2.032227896388359,47.72000122070313,-2.1692195734591593,48.23500061035156,1.0689537239220226,48.19499969482422,-0.010065659842003916
7347,2015-11-16,47.77999877929688,47.79499816894531,47.11000061035156,47.27999877929688,1701800.0,0.012502652463608488,1.5849024011056143,-1.3888865341414551,50.78977643009381,63.24411296889379,0.0808819591848291,-0.1109933016214697,-2.7631813723592487,-3.823523372424752,30.907206815928834,0.68499755859375,0.8771159212877038,0.028998947143563214,-1.1222182172640842,1.1802161115512106,-0.546609635060257,0.6046075293473834,0.7615009307861271,45.89031432080105,-8.119656902039864,0.575608582203822,11,0.06000137329100852,-0.7674999237060618,-3.689999580383308,-5.2224998474121165,-1.0550003051757884,0,-0.017057317863769628,-1.9333525482350549,47.18999862670898,-2.032227896388359,47.72000122070313,-2.1692195734591593,48.23500061035156,-0.017057317863769628
7348,2015-11-17,47.78499984741211,48.125,47.6349983215332,47.93999862670898,1861400.0,0.00010466865305569506,-1.1538448640128778,-0.3099975585937358,42.796643501930575,59.3904538505457,0.07866669919668823,-0.010192772423195606,-2.6801857208205107,-3.78308585105583,31.148711058623295,0.4900016784667969,0.7569715936471724,-0.03349990844726847,-1.0039429783391611,0.9369431614446242,-0.5187214433932184,0.4517216264986814,0.6992398986816397,46.232853447600135,-4.110504198620063,0.4852215349459466,11,0.05500030517578125,-0.7725009918212891,-3.478750228881836,-5.127500534057617,-1.2550010681152273,1,-0.020194625000928057,1.5849024011056143,47.77999877929688,-1.9333525482350549,47.18999862670898,-2.032227896388359,47.72000122070313,-0.020194625000928057
7349,2015-11-18,48.0099983215332,48.11000061035156,47.415000915527344,47.86999893188477,2434400.0,0.004708558644753946,3.0881857960282733,-0.9032289820830828,45.3441153819226,56.04935245217072,-0.13900197473402898,-0.1055305947039642,-2.7892250039808744,-3.9434718844634347,31.053669527469484,0.6949996948242188,0.588957250924615,0.10574855804443217,-0.5499009248008804,0.7613980408897447,-0.22207618337822055,0.4335732994670849,0.41927185913085907,84.90564000690965,36.21773900317908,0.3278247414226549,11,-0.1699981689453125,-0.9974994659423828,-3.6487483978271484,-5.352499008178711,-1.4399986267089844,2,-0.032389013639708364,-1.1538448640128778,47.78499984741211,1.5849024011056143,47.77999877929688,-1.9333525482350549,47.18999862670898,-0.032389013639708364
7350,2015-11-19,48.33000183105469,48.50500106811523,48.04499816894531,48.21500015258789,2295400.0,0.0066653513998971015,-1.0219656765344223,0.821444141689415,50.95542206028289,53.691606992476125,-0.44987866600990856,-0.3592893443898788,-3.0002163451760566,-4.196346190215166,30.67454755006858,0.49500274658202414,0.4797508188794666,0.3720020294189439,-0.23391124963993803,0.9779153084778258,0.06904538988950293,0.6749586689483849,-1.220001220703125,87.45525594012476,39.04381017966978,0.30295663952943946,11,-0.4900016784667969,-1.3175029754638672,-3.9262514114379883,-5.672502517700195,-1.2400016784667969,3,-0.05379685889330377,3.0881857960282733,48.0099983215332,-1.1538448640128778,47.78499984741211,1.5849024011056143,47.77999877929688,-0.05379685889330377
7351,2015-11-20,48.39500045776367,48.7599983215332,48.32500076293945,48.59500122070313,2088000.0,0.0013448918735032844,-1.558808019836417,-1.7391116860716445,50.12956107356816,51.912944806069,-0.4974254385649459,-0.4040492000455842,-2.9556177877544343,-4.203375105812626,29.915884909913657,0.43499755859375,0.36530444684368035,0.4110006332397447,-0.22385241496084518,1.0458536814403345,0.0935741091394462,0.7284271573400432,-1.2570998382568348,77.87888666171912,31.40289014798475,0.31742652410029604,11,-0.46000099182128906,-1.3175010681152344,-3.637500762939453,-5.73750114440918,-1.9150009155273438,4,-0.04556259552015274,-1.0219656765344223,48.33000183105469,3.0881857960282733,48.0099983215332,-1.1538448640128778,47.78499984741211,-0.04556259552015274
7352,2015-11-23,48.13000106811523,48.6349983215332,48.099998474121094,48.50500106811523,2659600.0,-0.005475759626858978,-1.4597400775208198,1.8749928474698452,54.35394086162638,49.87146164401348,-0.1765246158180318,-0.1166787965692393,-2.5679785576053646,-3.8792826972304155,28.989501276139706,0.5349998474121094,0.25552271852321695,0.12800121307372336,-0.5016976252240397,0.7577000513714864,-0.18684820607515462,0.44285063222260135,-0.9272165405273327,53.159965171320835,3.8669389077451513,0.31484941914888,11,-0.19500160217284446,-0.8850021362304616,-3.3725013732910085,-5.472501754760735,-2.400001525878899,0,-0.034489919189131246,-1.558808019836417,48.39500045776367,-1.0219656765344223,48.33000183105469,3.0881857960282733,48.0099983215332,-0.034489919189131246
7353,2015-11-24,47.6150016784668,48.09000015258789,47.290000915527344,47.88000106811523,2966200.0,-0.010700174074785185,1.335772520716386,0.706665039062481,46.83233946084463,47.84942429916165,0.2766418258439529,0.411544962967767,-1.9578123143039505,-3.311257497872724,27.687239954447264,0.8400001525878835,0.15653279165701406,-0.3819982528686552,-1.0227825999985356,0.25878609426122523,-0.7023904264335954,-0.06160607930371498,-0.34992859912109253,22.10893445196717,-28.359322958173767,0.3203921735649419,11,0.31999778747558594,-0.15250205993652344,-2.7950010299682617,-4.935001373291016,-2.865001678466797,1,-0.018691655423131004,-1.4597400775208198,48.13000106811523,-1.558808019836417,48.39500045776367,-1.0219656765344223,48.33000183105469,-0.018691655423131004
7354,2015-11-25,47.709999084472656,47.875,47.540000915527344,47.7400016784668,1696600.0,0.0019951150405781437,1.2333329094770036,0.11321759659123928,46.76614602114205,47.76304052244327,0.11101578169997595,0.2850905012766489,-1.9642483288460255,-3.3573276959114082,25.773892309529,0.33499908447265625,0.10066945758514834,-0.25775089263915874,-0.8946557591684368,0.3791539738901193,-0.5762033259037977,0.06070154062548028,-0.4199981689453125,28.57135442752192,-22.396560014845992,0.3184524332646397,11,0.22500038146972656,-0.2474994659423828,-2.7887487411499023,-4.969999313354492,-2.7549972534179688,2,-0.024732767298664804,1.335772520716386,47.6150016784668,-1.4597400775208198,48.13000106811523,-1.558808019836417,48.39500045776367,-0.024732767298664804
7355,2015-11-27,47.86999893188477,48.06499862670898,47.52999877929688,47.70000076293945,925000.0,0.003353591500365072,-1.0980298293117146,-5.666115702479575,49.03844037706791,48.55626501871988,-0.028462441654369286,0.09158839914443462,-2.0368372429224024,-3.45459872165641,23.841006199894668,0.5349998474120952,-0.03815187836875822,-0.07350101470946413,-0.6847394218698568,0.5377373924509286,-0.379120218289664,0.23211818887073576,-0.579998016357429,39.45571699567456,-12.169412753688555,0.30561920358019795,11,0.06500053405761008,-0.2624988555908274,-2.581249237060554,-4.979999542236335,-3.254997253417976,4,-0.02715686789361227,1.2333329094770036,47.709999084472656,1.335772520716386,47.6150016784668,-1.4597400775208198,48.13000106811523,-0.02715686789361227
7356,2015-11-30,48.11999893188477,48.2400016784668,47.81499862670898,48.15999984741211,4084800.0,0.005222477659874825,3.2499332443258386,-0.23530203751902207,55.65006030278391,49.09629656012989,-0.14825979671145006,-0.17817955833169918,-2.1774717807858153,-3.648082190533401,21.773124552962148,0.4250030517578196,-0.1235577820401943,0.1832490921020593,-0.4163764960958929,0.7828746803000115,-0.11656370199691679,0.4830618862010354,-0.771198120117198,61.71000870717018,6.549743018312071,0.29981279409897704,11,-0.09499931335449929,-0.18499946594238992,-2.538749694824226,-4.937500000000007,-4.014999389648445,0,-0.021404796387358038,-1.0980298293117146,47.86999893188477,1.2333329094770036,47.709999084472656,1.335772520716386,47.6150016784668,-0.021404796387358038
7357,2015-12-01,48.599998474121094,48.88000106811523,48.224998474121094,48.27000045776367,2310200.0,0.009975053052594163,-2.119045240279346,-8.249761586879208,54.99381934422958,50.45153832038534,-0.5584355702215404,-0.6758996866920626,-2.560905595180401,-4.083369064206877,20.054090764322215,0.7600021362304545,-0.08922382880931679,0.652498626708983,0.012675079506884401,1.2923221739110815,0.3325868531079337,0.9724104003100322,-1.1947497619628962,82.38977565263743,31.255279525453773,0.31991177360104806,12,-0.5149974822998047,-0.6049976348876953,-2.6787490844726562,-5.0774993896484375,-4.834999084472656,1,-0.04362137856884174,3.2499332443258386,48.11999893188477,-1.0980298293117146,47.86999893188477,1.2333329094770036,47.709999084472656,-0.04362137856884174
7358,2015-12-02,47.93500137329102,48.599998474121094,47.84500122070313,48.48500061035156,3508400.0,-0.013683068347917215,-1.0684869228960572,-1.6666743731720917,46.79487754242028,50.61273411599619,0.14536339659183284,-0.001944914742132653,-1.7804171248355232,-3.3829801166442195,18.99106715493552,0.7549972534179616,0.00161759052262056,-0.01824855804442649,-0.655308576455603,0.61881146036675,-0.33677856725001476,0.3002814511611618,-0.44126751977540124,30.000141284844688,-17.72088212196006,0.3185300092055885,12,0.14999961853026633,0.05999946594237571,-2.011251449584968,-4.410001754760749,-3.9650001525878906,2,-0.04599982826501603,-2.119045240279346,48.599998474121094,3.2499332443258386,48.11999893188477,-1.0980298293117146,47.86999893188477,-0.04599982826501603
7359,2015-12-03,46.8849983215332,48.125,46.56499862670898,47.974998474121094,3599600.0,-0.02190472560083978,1.2446011180605019,1.9818212083590794,41.99421980116756,49.61704497609449,1.1387553989934602,1.0229267090463452,-0.6424734809171895,-2.305806579128806,17.804740258006543,1.5600013732910227,-0.013351162024449081,-1.0190015792846694,-1.8155051797445552,-0.22249797882478362,-1.4172533795146123,-0.6207497790547265,1.9950027465820241,13.822866408289478,-34.74788735601224,0.39825180022994255,12,0.8375015258788991,0.8375015258788991,-0.9612483978271484,-3.3599987030029297,-2.229999542236321,3,-0.0455369179474332,-1.0684869228960572,47.93500137329102,-2.119045240279346,48.599998474121094,3.2499332443258386,48.11999893188477,-0.0455369179474332
7360,2015-12-04,47.724998474121094,47.73500061035156,46.89500045776367,46.9000015258789,3769800.0,0.01791618177795895,-1.011978619397871,-0.7568778282126636,54.84162958411158,50.140608143932646,0.22787379645617278,0.17247324023891508,-1.3871499858508045,-3.1117993026060446,16.55430278144745,0.8500022888183594,0.027476081732743296,-0.16675128936767436,-0.9665103913323136,0.6330078125969649,-0.566630840349994,0.23312826161464528,1.108702545166011,50.10793192543994,-4.033461591475756,0.39987955098231914,12,-0.0024986267089914804,-0.0024986267089914804,-1.4612483978271484,-3.8799991607666016,-4.30999755859375,4,-0.05804079060512568,1.2446011180605019,46.8849983215332,-1.0684869228960572,47.93500137329102,-2.119045240279346,48.599998474121094,-0.05804079060512568
7361,2015-12-07,47.29999923706055,47.724998474121094,46.90999984741211,47.6150016784668,2252800.0,-0.00890517025979587,2.0467464312707673,-0.38182255349843386,45.52238965305442,49.159324676313545,0.5377641667596507,0.5758007779326135,-0.8720569069232909,-2.6632216607729546,15.342192048859355,0.8149986267089844,0.03139990115221991,-0.5592504501342788,-1.4007803674173047,0.2822794671487472,-0.9800154087757917,-0.1384854914927658,1.488327734374998,31.74945292520266,-22.46754423078636,0.4207649586415118,12,0.4225006103515554,0.4225006103515554,-0.9524993896484375,-3.4549999237060547,-2.7849998474121094,0,-0.05676527699581857,-1.011978619397871,47.724998474121094,1.2446011180605019,46.8849983215332,-1.0684869228960572,47.93500137329102,-0.05676527699581857
7362,2015-12-08,47.334999084472656,47.43000030517578,46.724998474121094,47.01499938964844,2233800.0,0.0007399545026776089,1.764701482489865,-1.0158641736097656,45.82559246402044,49.04746389888863,0.4225718562772087,0.5434617210720347,-0.7623120495459403,-2.6726833097653255,14.724018592220474,0.7050018310546875,-0.01770179635036584,-0.5082506179809556,-1.3778325052704403,0.3613312693085291,-0.943041561625698,-0.07345967433621325,1.408861320068354,37.83786316951713,-16.670749739910192,0.4347909436447432,12,0.387500762939446,0.387500762939446,-0.878748893737793,-3.489999771118164,-3.6650009155273438,1,-0.0682370255563366,2.0467464312707673,47.29999923706055,-1.011978619397871,47.724998474121094,1.2446011180605019,46.8849983215332,-0.0682370255563366
7363,2015-12-09,46.59000015258789,47.45500183105469,46.474998474121094,47.0,1815400.0,-0.015738860173109215,-2.0624951571468593,-1.2812507450587702,37.986471047654696,48.07194445739004,1.1252120092677558,1.2248516855315756,0.11805154166981424,-1.9070173883254427,13.854368804912836,0.9800033569335938,-0.09366096938479274,-1.172999572753909,-2.18969445835247,-0.15630468715534818,-1.681347015553193,-0.6646521299546251,2.1102830163964796,6.969792249467099,-41.88885530929046,0.5083474427992817,12,1.0874996185302734,1.0874996185302734,-0.13374996185302734,-2.7450008392333984,-2.0699996948242188,2,-0.06063534564686057,1.764701482489865,47.334999084472656,2.0467464312707673,47.29999923706055,-1.011978619397871,47.724998474121094,-0.06063534564686057
7364,2015-12-10,46.81499862670898,47.10499954223633,46.35499954223633,46.73500061035156,2114200.0,0.0048293297571193605,1.272727798167789,-0.1951171856827672,36.97329707779953,46.731372979693546,0.8492101432269195,0.9360051052265064,0.004003102424896099,-2.103523671326407,12.651918548653496,0.75,-0.17198220984894874,-0.8770009994506935,-1.9515903991547034,0.19758840025331637,-1.4142956993026985,-0.3397062995986886,1.7962731544808648,33.333241190958105,-10.203535579033208,0.5372946998520033,12,0.802501678466804,0.802501678466804,-0.28624820709227805,-2.969999313354485,-2.3400001525878835,3,-0.060771066740621715,-2.0624951571468593,46.59000015258789,1.764701482489865,47.334999084472656,2.0467464312707673,47.29999923706055,-0.060771066740621715
7365,2015-12-11,45.86999893188477,46.61000061035156,45.84000015258789,46.1150016784668,2683200.0,-0.020185831945855548,-4.049178277509568,-3.062610271327254,31.142610019532185,44.008322948221135,1.6546825497081201,1.8290787599913543,1.0367523133888525,-1.1401874921863069,12.145666642706114,0.9749984741210866,-0.20638431309183147,-1.7295005798339744,-3.0776223385471937,-0.38137882112075516,-2.403561459190584,-1.0554397004773648,2.60589651496786,1.5914485946322734,-36.04801205573874,0.6740608793566107,12,1.4900016784667898,1.4900016784667898,0.9725008010864187,-2.0249996185302805,-1.049999237060554,4,-0.02648790453193861,1.272727798167789,46.81499862670898,-2.0624951571468593,46.59000015258789,1.764701482489865,47.334999084472656,-0.02648790453193861
7366,2015-12-14,46.71500015258789,46.75,45.88999938964844,45.89500045776367,2728200.0,0.018421653376489378,-1.0722860557036493,-3.346900009342108,40.27489963798362,42.37288742530491,0.6586917753821595,0.997826330223802,0.2796843545379204,-1.951373761053965,12.35101814386729,0.8800010681152273,-0.2320818963926854,-0.8607494354248075,-2.2551872792555088,0.5336884084058937,-1.5579683573401581,-0.1635305135094569,1.5500236707235615,54.17951025479317,17.738937260822297,0.6972189219153503,12,0.5049991607666016,0.6450004577636719,0.17624950408935547,-2.3474998474121094,-0.9700012207031179,0,-0.07064110513286037,-4.049178277509568,45.86999893188477,1.272727798167789,46.81499862670898,-2.0624951571468593,46.59000015258789,-0.07064110513286037
7367,2015-12-15,46.96500015258789,47.224998474121094,46.68500137329102,46.82500076293945,2570200.0,0.0053516001109581435,-1.5714259763851577,0.17073102652611208,45.36375153186606,42.213873424132224,0.1702845499098231,0.7205827112114633,0.1039600264163667,-2.1603329423428193,12.365395235976006,0.539997100830071,-0.2799267296971095,-0.5699995040893526,-1.9867605454207578,0.8467615372420525,-1.2783800247550587,0.1383810165763535,1.1060217770656777,69.65937032759122,30.108594398906405,0.708380520665704,12,0.017499923706054688,0.3950004577636719,-0.07375049591064453,-2.3199996948242188,-1.8849983215332031,1,-0.052166523048642,-1.0722860557036493,46.71500015258789,-4.049178277509568,45.86999893188477,1.272727798167789,46.81499862670898,-0.052166523048642
7368,2015-12-16,46.81999969482422,47.5,46.31999969482422,47.30500030517578,3214000.0,-0.0030874152516250364,1.6971435546875,-3.464305177111717,43.6968859956255,42.40305855684978,0.1569992187286573,0.8322509043086441,0.3383956048545471,-1.9672934553664803,12.156057846463971,1.1800003051757812,-0.3921934162389036,-0.6667499542236328,-2.1130825114885354,0.7795826030412698,-1.3899162328560806,0.056416324408814944,1.0725404926640962,59.03612242881338,17.348974801522665,0.7231662786324512,12,-0.03249931335449219,0.5400009155273438,0.4074993133544922,-1.864999771118164,-1.1199989318847656,2,-0.06727897365251645,-1.5714259763851577,46.96500015258789,-1.0722860557036493,46.71500015258789,-4.049178277509568,45.86999893188477,-0.06727897365251645
7369,2015-12-17,46.45500183105469,47.17499923706055,46.33000183105469,47.01499938964844,2900600.0,-0.007795768179167273,-1.0864196368020496,1.1546326883750198,40.2615418947478,40.78304881358713,0.5080103594622116,1.1328615986875974,0.7720556354914976,-1.5605217931912634,12.263055575453013,0.8449974060058594,-0.5601815000004109,-0.9539979934692369,-2.448284202007166,0.5402882150686921,-1.7011410977382013,-0.2068548892002724,1.2733351536415967,37.04829728903688,-4.717825274075068,0.7471431042689645,12,0.3274974822998047,0.904998779296875,0.7662477493286133,-1.5000019073486328,-1.2300033569335938,3,-0.04165324070652576,1.6971435546875,46.81999969482422,-1.5714259763851577,46.96500015258789,-1.0722860557036493,46.71500015258789,-0.04165324070652576
7370,2015-12-18,45.72999954223633,46.48500061035156,45.584999084472656,46.15999984741211,7899600.0,-0.015606549569301742,-1.5,0.7678610354223433,34.56072319582994,39.56508587389552,1.0284101288330092,1.742426059412125,1.5298583352153088,-0.8148618048015237,12.207286287278492,0.9000015258789062,-0.668297965715972,-1.5490001678466783,-3.1541911027871166,0.05619076709376003,-2.3515956353168974,-0.7464047003764591,1.8472704958912871,7.571821850734851,-30.363214877248566,0.8025954674702203,12,0.8125,1.5025005340576172,1.53125,-0.7749996185302734,-0.220001220703125,4,-0.02744371486284647,-1.0864196368020496,46.45500183105469,1.6971435546875,46.81999969482422,-1.5714259763851577,46.96500015258789,-0.02744371486284647
7371,2015-12-21,46.18999862670898,46.19499969482422,45.80500030517578,46.05500030517578,1792600.0,0.010059022284655716,4.379284943832048,-0.3139493621475678,34.391187453397066,38.29459642827071,0.4407485315391071,1.1686827705579432,1.0951411738076118,-1.249482408427589,11.87859648271068,0.4650001525878906,-0.6612448315988289,-0.9787509918212933,-2.563971829213642,0.6064698455710555,-1.7713614105174713,-0.18614057312511534,1.1880443160531442,31.59265028704799,-0.6894531461492228,0.7926104186961754,12,0.35250091552735086,1.042501449584968,1.0837507247924876,-1.2349987030029226,1.0900001525879048,0,-0.029660077346106872,-1.5,45.72999954223633,-1.0864196368020496,46.45500183105469,1.6971435546875,46.81999969482422,-0.029660077346106872
7372,2015-12-22,46.47000122070313,46.56999969482422,45.89500045776367,46.349998474121094,1600000.0,0.006061974503550838,3.2187492549412298,0.8889202859646647,40.013636172156914,38.519836997659844,0.028097173998176572,0.7989007269760222,0.8400044517936394,-1.4964724895151562,11.673559114727395,0.6749992370605469,-0.8023647345844651,-0.6157484054565359,-2.1624160790904554,0.9309192681773837,-1.3890822422734956,0.1575854313604239,0.72873733623004,46.21418867503613,13.079836259172033,0.773333836816961,12,0.07249832153319602,0.7624988555908132,0.9649982452392507,-1.2850017547607493,0.7150001525878906,1,-0.015601512153508579,4.379284943832048,46.18999862670898,-1.5,45.72999954223633,-1.0864196368020496,46.45500183105469,-0.015601512153508579
7373,2015-12-23,46.724998474121094,46.8650016784668,46.32500076293945,46.7599983215332,1575600.0,0.005487351984496014,3.408052688121818,-0.2916587195625741,48.77675903409956,39.83133277058207,-0.22991473136164586,0.4994131075296835,0.6273723810836387,-1.720311720783485,12.440339683392788,0.5400009155273438,-0.8523576049737187,-0.3162509918212919,-1.84996252812401,1.2174605444814262,-1.083106759972651,0.4506047763300671,0.3123661355660232,71.69806793999169,34.62882354972595,0.7668557681513574,12,-0.18249893188476562,0.5075016021728516,0.7012510299682617,-1.4449996948242188,-0.20499801635742188,2,-0.03520592181458282,3.2187492549412298,46.47000122070313,4.379284943832048,46.18999862670898,-1.5,45.72999954223633,-0.03520592181458282
7374,2015-12-24,46.52999877929688,46.75,46.48500061035156,46.73500061035156,930600.0,-0.004173348340122729,1.2553080968768262,5.857220708446664,39.86428858929245,40.800408167222095,-0.08894750734788914,0.6339820480616893,0.8736609483314766,-1.498404534539091,13.248558026784107,0.2649993896484375,-0.9187434981316684,-0.4522506713867145,-1.9683272414633777,1.0638258986899487,-1.210288956425046,0.3057876136516171,0.3621292778687888,73.82795154152255,36.82141801779406,0.7580382850383318,12,0.01250076293944602,0.7025012969970632,0.8962507247924734,-1.250000000000007,0.870002746582017,3,-0.01783791184466421,3.408052688121818,46.724998474121094,3.2187492549412298,46.47000122070313,4.379284943832048,46.18999862670898,-0.01783791184466421
7375,2015-12-28,46.56999969482422,46.58000183105469,46.0,46.31999969482422,1523600.0,0.00085968013274762,3.296241876236225,-1.219501302567962,43.37568271678524,41.14493962042227,-0.021468782614064708,0.5181612187805342,0.884859313345487,-1.5172992161610779,14.057036377388055,0.5800018310546875,-0.8716772102435755,-0.3472497940063448,-1.8137292595871415,1.1192296715744519,-1.0804895267967467,0.3859899387840571,0.2950019836425781,72.16966024046957,33.073058742285596,0.7332397327903997,12,-0.027500152587890625,0.6625003814697266,0.8562498092651367,-1.1800003051757812,1.6949996948242188,0,-0.02888128042767857,1.2553080968768262,46.52999877929688,3.408052688121818,46.724998474121094,3.2187492549412298,46.47000122070313,-0.02888128042767857
7376,2015-12-29,47.09000015258789,47.334999084472656,46.81499862670898,46.95500183105469,1858800.0,0.01116599658946238,-1.5059977387834875,0.5399932861328125,47.95663906976092,41.433038235743936,-0.5394057342021057,-0.08744394720234538,0.4083267909367976,-2.0010598793266325,14.29934266819613,0.7649993896484375,-0.8217902836003432,0.22425060272216513,-1.132631372822594,1.5811325782669243,-0.454190385050218,0.9026915904945483,-1.5050010681152344,82.98616906012657,41.92389015974402,0.6784409877723807,12,-0.5475006103515625,0.1424999237060547,0.33624935150146484,-1.614999771118164,0.20499801635742188,1,-0.033552810064449656,3.296241876236225,46.56999969482422,1.2553080968768262,46.52999877929688,3.408052688121818,46.724998474121094,-0.033552810064449656
7377,2015-12-30,46.47999954223633,47.25500106811523,46.46500015258789,47.09000015258789,1533600.0,-0.01295393094871411,-1.4687552154113694,-4.518579219531492,49.06142833707859,42.02909849590538,-0.006076417402645973,0.3748046356792045,1.0425468492494758,-1.3616711215124013,13.955269556159944,0.7900009155273366,-0.6470177171478753,-0.2797500610351591,-1.3715207394284334,0.8120206173581153,-0.8256354002317963,0.2661352781614781,-0.8600004577636753,35.95504654791092,-9.03058442925569,0.5458853391966381,12,-0.020000457763671875,0.7525005340576172,1.026249885559082,-0.9799995422363281,-0.575000762939446,2,0.017211687713843293,-1.5059977387834875,47.09000015258789,3.296241876236225,46.56999969482422,1.2553080968768262,46.52999877929688,0.017211687713843293
7378,2015-12-31,45.72999954223633,46.74499893188477,45.70000076293945,46.38999938964844,1977800.0,-0.01613597262019062,-1.9027831495737788,1.081965880381219,41.50353389612797,42.16709760716984,0.640391031594497,1.0025423242238247,1.806777488736131,-0.5969639407931524,14.428358227487776,1.0449981689453196,-0.6175531675171726,-0.9194999694824233,-1.9554731533424743,0.1164732143776277,-1.4374865614124488,-0.4015133775523978,-0.07570045776367351,1.8347896081473618,-42.78138625371329,0.5179865919300246,12,0.7299995422363281,1.5025005340576172,1.859999656677246,-0.22999954223632812,0.3149986267089844,3,0.03181722820073185,-1.4687552154113694,46.47999954223633,-1.5059977387834875,47.09000015258789,3.296241876236225,46.56999969482422,0.03181722820073185
7379,2016-01-04,44.75,45.48500061035156,44.084999084472656,45.04499816894531,3219600.0,-0.021430123596025807,1.3829751314849685,0.44696702598040633,41.27726958076958,42.913380538829806,1.512117107395376,1.9124440797237057,2.7944268073707406,0.3985004129808658,15.55999123580164,1.6450004577636719,-0.6838717941775059,-1.7927495956420927,-3.124358823362577,-0.4611403679216082,-2.4585542095023314,-1.126944981781854,2.5849990844726562,20.461566631610577,-28.374328484384893,0.6658046138602411,1,0.9599990844726562,1.7325000762939453,2.948749542236328,0.75,1.6049995422363281,0,0.0395530828550541,-1.9027831495737788,45.72999954223633,-1.4687552154113694,46.47999954223633,-1.5059977387834875,47.09000015258789,0.0395530828550541
7380,2016-01-05,44.95500183105469,45.11999893188477,44.63999938964844,44.70500183105469,2214200.0,0.0045810465040154735,-1.5262809187279527,-0.8474628872911601,34.77510785754683,42.95603836151311,1.3249539487490978,1.5697633727920604,2.568666116001573,0.20648038934787394,16.752779098042687,0.47999954223633523,-0.7289951467437135,-1.4492479324340835,-2.8380911751569755,-0.060404689711191395,-2.143669553795526,-0.754826311072641,2.314997253417971,26.769315279447113,-20.50702283649248,0.6944216213614458,1,0.7549972534179688,1.5274982452392578,2.7437477111816406,0.5449981689453125,0.8849983215332031,1,0.05438771205065818,1.3829751314849685,44.75,-1.9027831495737788,45.72999954223633,-1.4687552154113694,46.47999954223633,0.05438771205065818
7381,2016-01-06,44.6150016784668,44.79999923706055,44.09000015258789,44.27999877929688,2052400.0,-0.007563121760413738,1.0141874671962168,1.340011596679659,29.98298658812851,41.84152174106551,1.5846933298231392,1.7900745387915435,2.8635410974184126,0.5525873680998643,18.136248701338342,0.8650016784667969,-0.7296156780675034,-1.6549982070922837,-3.1905959732261806,-0.11940044095838687,-2.4227970901592357,-0.8871993240253317,2.5912974060058644,16.71931426948597,-26.580399879682567,0.7677988830669492,1,1.0949974060058594,1.8674983978271484,3.156248092651367,0.8849983215332031,1.9199981689453125,2,0.08181099571589368,-1.5262809187279527,44.95500183105469,1.3829751314849685,44.75,-1.9027831495737788,45.72999954223633,0.08181099571589368
7382,2016-01-07,44.10499954223633,44.3650016784668,42.81499862670898,43.209999084472656,3548800.0,-0.01143118047839542,1.190809710596206,2.671620036666382,28.22776082018069,39.55829971729675,1.9265361135632304,2.1562373749956407,3.3249463767781933,1.062439604044286,19.62971900556872,1.8000030517578196,-0.6297747673442231,-2.003500366210936,-3.7344657623621345,-0.2725349700597377,-2.868983064286539,-1.1380176681353333,3.038873542236331,32.82444822786463,-8.13422123733227,0.8654826980755997,1,0.9699993133544922,1.7425003051757741,3.875,1.3950004577636719,3.0699996948242188,3,0.07232737013530954,1.0141874671962168,44.6150016784668,-1.5262809187279527,44.95500183105469,1.3829751314849685,44.75,0.07232737013530954
7383,2016-01-08,43.76499938964844,44.5099983215332,43.54999923706055,44.11999893188477,3017400.0,-0.0077088800842701755,-1.4458580154823284,-0.3966473303526222,28.341388622017305,38.27797749871062,2.0143335445060018,2.3966199635983827,3.613169974600723,1.396079965562265,20.8510592893114,0.9599990844726562,-0.572543918572066,-2.2022504806518555,-4.207153231603179,-0.19734772970053172,-3.204701856127521,-1.19979910517619,3.2057187165136725,35.58052648498071,-5.630180328935239,1.0024513754756634,1,1.3099994659423828,1.9424991607666016,4.275001525878906,1.7950019836425781,4.165000915527344,4,0.04889750758581313,1.190809710596206,44.10499954223633,1.0141874671962168,44.6150016784668,-1.5262809187279527,44.95500183105469,0.04889750758581313
7384,2016-01-11,43.97000122070313,44.18000030517578,43.63999938964844,43.92499923706055,2772000.0,0.004684150209383509,1.3225838207667129,-0.12676631456788157,34.5343024039271,37.295601908393046,1.573475237395627,2.0738785372923303,3.3390082772821756,1.1844886602063198,22.004366168441813,0.5400009155273438,-0.596754342936876,-1.8549987792968707,-4.005097437791328,0.2950998791975863,-2.9300481085440993,-0.7799494500496422,2.834488106280851,50.10856577331629,4.450978361985172,1.0750493292472303,1,1.1049976348876882,1.49999809265136,4.069999694824212,1.5900001525878835,4.189998626708977,0,0.04719119605721489,-1.4458580154823284,43.76499938964844,1.190809710596206,44.10499954223633,1.0141874671962168,44.6150016784668,0.04719119605721489
7385,2016-01-12,44.65499877929688,44.7400016784668,43.84500122070313,44.03499984741211,2340600.0,0.01557874777295254,1.2658103768801579,13.77714673221804,37.02452561391438,36.08092263552121,0.6574006293822094,1.3630746364598352,2.589450337741674,0.5006500386368344,22.390336377568488,0.8950004577636648,-0.7163589324310209,-1.1092512130737262,-3.321749530885505,1.1032471047380525,-2.2155003719796156,-0.0030020541678368318,1.989910919676099,92.6951932907475,43.38890455703745,1.1062491589058896,1,0.38000106811522016,0.6200008392333913,3.06750106811522,0.9050025939941335,3.670001983642571,1,0.03806966318242533,1.3225838207667129,43.97000122070313,-1.4458580154823284,43.76499938964844,1.190809710596206,44.10499954223633,0.03806966318242533
7386,2016-01-13,43.415000915527344,44.77999877929688,43.34000015258789,44.75,2133000.0,-0.02776839990295621,1.0645191282233477,-2.1532280393037304,27.781815962357882,33.71652126055225,1.4765537535986581,2.469796448824013,3.7523715847687527,1.745625449703354,23.129560693157146,1.4399986267089915,-0.8022593588271789,-2.184249114990237,-4.582603921263846,0.21410569128337187,-3.3834265181270453,-0.9850717118534291,3.0767123405550763,30.53446525325525,-18.371351506695014,1.199177403136805,1,1.3649978637695312,1.8549976348876953,4.3074989318847585,2.145000457763672,5.5449981689453125,2,0.055856252123059225,1.2658103768801579,44.65499877929688,1.3225838207667129,43.97000122070313,-1.4458580154823284,43.76499938964844,0.055856252123059225
7387,2016-01-14,44.51499938964844,44.915000915527344,43.400001525878906,43.584999084472656,2940800.0,0.025336829458125765,-1.3307764990345847,-0.6966299198198661,35.686536690266394,33.070188237678735,0.07655819114005169,1.2404368297584654,2.5822985782131695,0.6853931458233902,24.56290464031766,1.5149993896484375,-0.908879081866715,-0.9617506027221694,-3.316262656722408,1.3927614512780693,-2.1390066297222887,0.21550542427794994,1.8296452812590474,74.60309002438983,27.399715397797607,1.1772560270001189,1,-0.36499977111816406,0.6424999237060547,3.2075004577636648,1.0450019836425781,4.080001831054695,3,0.045377973390097415,1.0645191282233477,43.415000915527344,1.2658103768801579,44.65499877929688,1.3225838207667129,43.97000122070313,0.045377973390097415
7388,2016-01-15,43.66999816894531,43.97999954223633,43.0099983215332,43.10499954223633,2957400.0,-0.018982393177334744,-1.569536022312158,0.6075252057064571,32.91517519800412,32.14106663959369,0.6689673827582254,1.9366404450494485,3.3641758745606722,1.5932737698868422,25.749873971537696,1.5050010681152344,-1.1257285104415828,-1.6492517471313448,-4.046469881232888,0.747966386970198,-2.84786081418212,-0.45064268008056985,2.5334606601942298,34.64561410534958,-8.810304048858065,1.198609067050773,1,0.2975006103515625,1.4875011444091797,4.05250167846679,1.8900032043457031,5.475002288818359,4,0.08026107659898463,-1.3307764990345847,44.51499938964844,1.0645191282233477,43.415000915527344,1.2658103768801579,44.65499877929688,0.08026107659898463
7389,2016-01-19,44.52000045776367,44.72999954223633,43.91999816894531,44.25,3605400.0,0.019464216268797907,1.3478347403512845,0.47787807792804043,38.834431824367776,32.592102635907125,-0.24260371256259106,0.9847273595739168,2.4580134122106188,0.8224299917108056,26.64191413685188,1.0600013732910156,-1.308202698834755,-0.7024993896484375,-3.062618297679407,1.657619518382532,-1.8825588436639222,0.47756006436704723,1.5479199632786447,79.26509606816384,37.8119948660647,1.180059454015485,1,-0.6550006866455078,0.6374988555908203,3.157499313354492,1.0400009155273438,5.215000152587891,1,0.07659478464397562,-1.569536022312158,43.66999816894531,-1.3307764990345847,44.51499938964844,1.0645191282233477,43.415000915527344,0.07659478464397562
7390,2016-01-20,44.474998474121094,44.81999969482422,43.165000915527344,43.82500076293945,4131600.0,-0.0010108262169780113,1.4701471505068706,2.407394848754574,34.979896711825134,33.14731487187342,-0.30491576602079107,0.9811933256820993,2.4419505283230407,0.9107273548946324,26.981422139332583,1.654998779296875,-1.3915682875244713,-0.6847513198852511,-3.0547709495615294,1.6852683097910273,-1.8697611347233902,0.5002584949528881,1.462805075147891,76.90279043223165,39.02192987522635,1.185009814838138,1,-0.6099987030029297,0.6825008392333984,3.1425018310546875,1.0850028991699219,4.515003204345703,2,0.08285557053892267,1.3478347403512845,44.52000045776367,-1.569536022312158,43.66999816894531,-1.3307764990345847,44.51499938964844,0.08285557053892267
7391,2016-01-21,44.81999969482422,45.25500106811523,44.28499984741211,44.69499969482422,2748800.0,0.007757194660813038,-1.0529132993710644,0.19230836947527188,40.16588497069151,34.47377311081907,-0.6903809046208096,0.5568423023537576,2.039279132310625,0.5960589212912879,27.14754716615655,0.9700012207031179,-1.398202735627045,-0.2712501525878892,-2.594627439525894,2.0521271343501155,-1.4329387960568951,0.8904384908811167,0.9928916575423656,80.62357055227258,40.74351318393443,1.1616886434690028,1,-0.6875,0.33749961853027344,2.5400009155273438,0.9725017547607422,2.9949989318847585,3,0.07820172003526338,1.4701471505068706,44.474998474121094,1.3478347403512845,44.52000045776367,-1.569536022312158,43.66999816894531,0.07820172003526338
7392,2016-01-22,45.74499893188477,45.93000030517578,45.084999084472656,45.4900016784668,1932000.0,0.02063809110572956,1.70400390625,2.039978027343807,50.08705386003728,36.88995813726573,-1.5179056692603226,-0.4482386331536361,1.0756795084788493,-0.2946771548907492,27.65564326447887,1.1100006103515625,-1.359201269299298,0.6899991989135827,-1.5644019087721404,2.944400306599306,-0.4372013549292788,1.8171997527564443,-2.9300003051757955,93.66434083513097,46.94883788667291,1.1272005538428609,1,-1.2749996185302805,-0.5874996185302805,1.5450010299682546,0.04750251770018821,3.4249992370605398,4,0.07028090999357284,-1.0529132993710644,44.81999969482422,1.4701471505068706,44.474998474121094,1.3478347403512845,44.52000045776367,0.07028090999357284
7393,2016-01-25,45.08000183105469,45.74499893188477,44.98500061035156,45.20000076293945,2550800.0,-0.014537044843312419,-3.9031932566295913,-0.47058911527988395,51.98796210674161,38.82925365980067,-0.7227655502555876,0.09191302451196748,1.6761445348613009,0.41311924183443693,28.67087965959444,0.7599983215332102,-1.2725837591654567,0.10725193023681356,-2.0062370432391035,2.2207409037127306,-0.9494925565011414,1.1639964169747685,-2.202703170776374,69.25863791133897,18.428139804593137,1.0567444867379583,1,-0.6100025177001953,0.07749748229980469,2.0912485122680664,0.7124996185302734,3.55999755859375,0,0.07797247663878837,1.70400390625,45.74499893188477,-1.0529132993710644,44.81999969482422,1.4701471505068706,44.474998474121094,0.07797247663878837
7394,2016-01-26,45.70000076293945,45.93500137329102,45.04499816894531,45.2599983215332,1711400.0,0.013753303165521702,-1.0459779186726812,-3.666719649044728,54.27423361354468,40.74588788198182,-1.1974852924599233,-0.6255265829619461,0.996197912346318,-0.14088009396836298,29.663483604469732,0.8900032043457102,-1.1030036647655521,0.7687507629394545,-1.2462923582574845,2.7837938841363936,-0.238770797659015,1.776272323537924,-2.76164806976319,91.51622485502064,36.08719059760251,1.0075215605984698,1,-1.2275009155273438,-0.6250019073486328,1.3737497329711914,0.7999992370605469,2.9449996948242188,1,0.07538292423001347,-3.9031932566295913,45.08000183105469,1.70400390625,45.74499893188477,-1.0529132993710644,44.81999969482422,0.07538292423001347
7395,2016-01-27,45.224998474121094,46.13000106811523,45.10499954223633,45.625,2217800.0,-0.010393922995370342,-2.2031328231170653,-0.9090893327784714,53.4463086886712,43.597498184905525,-0.7075299569483704,-0.27031404440539575,1.4210994606094758,0.3795876794466224,30.065779949929013,1.0250015258788991,-0.9080606803163747,0.3609985351562486,-1.5082670338741337,2.230264104186631,-0.5736342493589461,1.2956313196714433,-2.166779833740243,50.948401343103555,-8.98979167166955,0.9346327845151916,1,-0.654998779296875,-0.14999961853027344,1.8462514877319336,1.2750015258789062,3.3550033569335938,2,0.0997236548014746,-1.0459779186726812,45.70000076293945,-3.9031932566295913,45.08000183105469,1.70400390625,45.74499893188477,0.0997236548014746
7396,2016-01-28,45.5099983215332,45.93500137329102,45.1349983215332,45.599998474121094,1929400.0,0.0063018210509215855,1.1052547043381595,0.2249995231646608,58.144920459692,46.09287415928615,-0.7421471744847352,-0.7164875425621204,1.1053638088382485,0.1377811611571218,31.607727806420492,0.8000030517578196,-0.766033514256371,0.7249984741210938,-0.860106341662437,2.3101032899046245,-0.0675539337706752,1.5175508820128627,-2.2674727354882904,45.851310156419466,-16.792996991047545,0.7925524078917666,1,-0.9399986267089844,-0.4349994659423828,1.3775014877319336,1.0700016021728516,2.7750015258789062,3,0.07646678719579336,-2.2031328231170653,45.224998474121094,-1.0459779186726812,45.70000076293945,-3.9031932566295913,45.08000183105469,0.07646678719579336
7397,2016-01-29,47.27999877929688,47.31999969482422,45.65499877929688,45.79999923706055,3011000.0,0.0388925625806098,1.134614679235585,-16.444411477980836,67.47886267014381,49.93328387841277,-2.322971039025269,-2.5544489922315066,-0.6944589773932961,-1.5653615815690785,32.54012635050917,1.8100013732910156,-0.6349088769794093,2.4549989700317454,0.6629320756310548,4.247065864432436,1.5589655228314,3.3510324172320907,-3.8642246643277502,98.28689802093132,30.888262525763295,0.8960334472003462,1,-2.037498474121101,-2.204999923706062,-0.3924989700317454,-0.6174983978271555,0.6350021362304616,4,0.011315563900698766,1.1052547043381595,45.5099983215332,-2.2031328231170653,45.224998474121094,-1.0459779186726812,45.70000076293945,0.011315563900698766
7398,2016-02-01,47.18500137329102,47.46500015258789,46.69499969482422,46.7750015258789,3234600.0,-0.0020092514479390644,-1.7017393573947786,0.27702700961150184,66.163908921332,52.96989244474213,-1.8740075736328592,-2.4715764787649945,-0.6311638738620289,-1.4230196986987877,32.77564435527971,0.7700004577636719,-0.2988607196838089,2.2872514724731516,0.24046327317977756,4.334039671766526,1.2638573728264646,3.3106455721198387,-3.456889211933486,88.42981199232676,18.06566867003488,1.023394099646686,2,-1.8700008392334055,-2.0450019836425852,-0.297501564025886,-0.08750152587892046,1.0449981689453054,0,0.04206838482318864,1.134614679235585,47.27999877929688,1.1052547043381595,45.5099983215332,-2.2031328231170653,45.224998474121094,0.04206838482318864
7399,2016-02-02,46.52000045776367,46.95500183105469,46.23500061035156,46.95500183105469,2623600.0,-0.01409348089801632,2.3103399893013425,-1.0609793541063468,59.39547517294889,55.68273449597811,-1.0007068370305205,-1.7572686240063717,-0.01349974540566734,-0.7024045924511597,31.587922675303993,0.9500007629394602,-0.0911234331221138,1.5337505340576172,-0.6355372916408442,3.7030383597560785,0.4491066212083865,2.618394446906848,-2.418199497283098,59.957650405715576,-7.268570377813809,1.0846439128492298,2,-0.6450004577636719,-1.3800010681152344,0.36749935150146484,0.5774993896484304,1.6949996948242188,1,0.04557177366774856,-1.7017393573947786,47.18500137329102,1.134614679235585,47.27999877929688,1.1052547043381595,45.5099983215332,0.04557177366774856
7400,2016-02-03,47.4000015258789,47.60499954223633,46.3650016784668,47.5,5317400.0,0.018916617787099854,7.000049222287852,0.22988082397202445,70.83115312705382,59.089986513351704,-1.589293969048768,-2.576819457235075,-0.941904141191948,-1.527576376058164,30.5490087888826,1.2399978637695312,0.26458096574683054,2.291501617431635,-0.13115091382633182,4.714154148689602,1.0801753518026516,3.5028278830606183,-2.961880646187595,91.7004892694315,19.01372706839348,1.2113262656289838,2,-1.1050014495849538,-2.190002441406243,-0.5125017166137624,-0.3025016784667969,1.6699981689453196,2,0.026265799405197132,2.3103399893013425,46.52000045776367,-1.7017393573947786,47.18500137329102,1.134614679235585,47.27999877929688,0.026265799405197132
7401,2016-02-04,48.26499938964844,48.27999877929688,47.349998474121094,47.5099983215332,3198400.0,0.018248899492065984,1.369427989678423,-7.550125886930111,70.09645907848702,61.31325375984612,-2.1391864328639016,-3.3248129705647855,-1.8483473742427066,-2.3333559455505224,29.293118410824892,0.9300003051757884,0.5554733248266501,2.9739995956420913,0.18557467063139654,5.762424520652786,1.5797871331367475,4.368212058147435,-3.4468530704517306,99.42859468005926,25.869544145066953,1.3942124625053465,2,-1.6324996948242188,-2.717500686645508,-1.3774995803833008,-1.1674995422363352,0.94000244140625,3,0.006526519121303753,7.000049222287852,47.4000015258789,2.3103399893013425,46.52000045776367,-1.7017393573947786,47.18500137329102,0.006526519121303753
7402,2016-02-05,47.29499816894531,48.2599983215332,47.0,47.90499877929688,2970800.0,-0.020097404598976687,-1.1000025431379779,-0.8079466852601411,69.16974774184484,63.22234105263537,-1.035041505970817,-2.2172510759282957,-0.9233745060714682,-1.3023098657050056,27.133301987338772,1.2649993896484375,0.8873919714611063,1.8444984436035128,-1.0221279524508446,4.71112483965787,0.41118524557633407,3.2778116416306915,-1.9921925053345788,51.83366785802207,-25.54688288887411,1.43331319802718,2,-0.6324996948242188,-1.7474994659423828,-0.4074983596801758,-0.19749832153321023,2.1100006103515696,4,0.020932481589921004,1.369427989678423,48.26499938964844,7.000049222287852,47.4000015258789,2.3103399893013425,46.52000045776367,0.020932481589921004
7403,2016-02-08,45.90499877929688,47.349998474121094,45.24499893188477,46.8849983215332,4240000.0,-0.029389987175454158,1.2041881784319721,1.6065550191359728,56.92845657599303,63.517254715129624,0.5412038964965475,-0.6943054191537144,0.4211187392982083,0.12937583516826834,25.03933748802123,2.104999542236321,1.1231793302248292,0.3474990844726662,-2.4119831662852746,3.106981335230607,-1.0322420409063042,1.7272402098516366,2.375,21.746289311180018,-53.10753250220074,1.3797411253789698,2,0.7875003814697195,-0.3575000762939524,0.9412508010864187,1.232501983642571,4.055000305175774,0,0.043786127647975626,-1.1000025431379779,47.29499816894531,1.369427989678423,48.26499938964844,7.000049222287852,47.4000015258789,0.043786127647975626
7404,2016-02-09,46.04499816894531,46.459999084472656,45.47999954223633,45.66999816894531,3283400.0,0.00304976349790409,-1.5960347214502977,-0.3826532399640356,57.77998148982695,63.998773915258035,0.5087939821172114,-0.7071358766328757,0.2332392535145047,0.027509860686016907,22.83221254521744,0.9799995422363281,1.2014976848588361,0.3837486267089858,-2.278749156965972,3.0462464103839437,-0.9475002651284967,1.7149975185464683,2.2150001525878906,26.35911951503671,-46.24296190901086,1.3312488918374799,2,0.6625003814697266,-0.4974994659423828,0.8012514114379883,1.1875019073486328,4.270000457763665,1,0.04745360973354695,1.2041881784319721,45.90499877929688,-1.1000025431379779,47.29499816894531,1.369427989678423,48.26499938964844,0.04745360973354695
7405,2016-02-10,46.35499954223633,47.18000030517578,46.27000045776367,46.56000137329102,1722000.0,0.006732574342897868,-3.85333251953125,-0.5466715494791856,57.633020304212245,63.94189612020473,0.4201200722775553,-0.9309791055649015,-0.12718521918741033,-0.2445633523763746,21.08538540261591,1.1350021362304688,1.3276886899913052,0.6087499618530288,-2.0268962472631884,3.244396170969246,-0.7090731427050798,1.9265730664111373,1.8446987915039088,36.573333316574406,-33.56768800141279,1.3178231045581088,2,0.4074993133544993,-0.8075008392333984,-0.25874996185302734,0.1275005340576172,4.435001373291016,2,0.04012513490927394,-1.5960347214502977,46.04499816894531,1.2041881784319721,45.90499877929688,-1.1000025431379779,47.29499816894531,0.04012513490927394
7406,2016-02-11,45.84000015258789,46.13999938964844,45.29999923706055,45.46500015258789,3225000.0,-0.011109899573598203,-1.382972967123347,-1.829251953851816,50.49248965146822,62.05452134035189,1.102827042047764,-0.23714854787674966,0.3223076377928038,0.31429697747748264,19.196036016328595,1.0550003051757812,1.379344816652491,-0.027499389648440342,-2.4238358360487453,2.3688370567518646,-1.2256676128485964,1.1706688335517157,2.300604193115234,19.734704515893753,-45.47145869392884,1.198168223200153,2,0.9224987030029368,-0.29250144958496094,0.25624942779541016,0.6424999237060547,4.369998931884766,3,0.07046246796432398,-3.85333251953125,46.35499954223633,-1.5960347214502977,46.04499816894531,1.2041881784319721,45.90499877929688,0.07046246796432398
7407,2016-02-12,46.53499984741211,47.165000915527344,46.20500183105469,46.67499923706055,2245000.0,0.01516142435669221,-1.4000114441572808,-0.3733317057291667,57.51937018653181,61.094017036485205,0.32523804318021377,-0.8148324230563944,-0.44694742269322063,-0.3425740683298528,17.097179497937166,1.3250007629394531,1.5019272455954678,0.5665002822875991,-1.7590472879955712,2.8920478525707694,-0.5962735028539896,1.7292740674291878,1.547692390014646,61.28271715236851,-3.269937175892828,1.1627737851415856,2,0.22749900817871804,-0.9875011444091797,-0.4387502670288086,-0.05249977111816406,3.424999237060547,4,0.057376211290372625,-1.382972967123347,45.84000015258789,-3.85333251953125,46.35499954223633,-1.5960347214502977,46.04499816894531,0.057376211290372625
7408,2016-02-16,47.17499923706055,47.3849983215332,46.64500045776367,47.15999984741211,3413400.0,0.013753076001869369,2.4023081240353585,-0.10713896457765668,57.607006294742526,60.89529827224005,-0.3535040868167698,-1.2424851877529193,-1.1338581898946742,-0.9281212951298841,14.698673687269487,0.8499984741210938,1.5831887192642,1.0312496185302749,-1.0837144000068903,3.14621363706744,-0.026232390738307743,2.0887316277988575,0.8509391342553698,89.92809704155003,27.59702675540632,1.057482009268584,2,-0.41250038146971946,-1.5300006866455078,-1.713749885559082,-1.3274993896484446,2.9799995422363352,1,0.04727079127294309,-1.4000114441572808,46.53499984741211,-1.382972967123347,45.84000015258789,-3.85333251953125,46.35499954223633,0.04727079127294309
7409,2016-02-17,47.93000030517578,48.11999893188477,47.02000045776367,47.5,4069800.0,0.0160042624340333,1.7160538015220859,28.667853509664294,63.55890849543727,60.087271090949315,-0.991756959032152,-1.8223518744123766,-1.8941147526337332,-1.6325090165211478,13.392315093097265,1.0999984741211009,1.4227545832031154,1.615750694274901,-0.497855405017674,3.729356793567476,0.5589476446286099,2.672553743921192,-2.6850013732910085,93.26245931665484,28.273292123973107,1.0568030496462892,2,-1.1675014495849538,-2.285001754760742,-2.5387516021728516,-2.082500457763679,1.9549980163574219,2,0.0423534063503368,2.4023081240353585,47.17499923706055,-1.4000114441572808,46.53499984741211,-1.382972967123347,45.84000015258789,0.0423534063503368
7410,2016-02-18,48.15999984741211,48.32500076293945,47.7750015258789,48.02000045776367,2330000.0,0.0047986551381575815,1.3404162067398524,0.32557974485903374,63.35686499507012,59.33842730390299,-1.2321916416759038,-1.857352774384914,-2.1538853902748656,-1.8121196856119965,11.55958849016825,0.549999237060554,1.2880684815393408,1.6615001678466825,-0.41922887769029415,3.742229213383659,0.6211356450781977,2.7018646906151673,-2.857500915527339,94.54542703149866,26.014512199912787,1.0403645227684883,2,-1.375,-2.4925003051757812,-2.887500762939453,-2.312500000000007,1.595001220703118,3,0.044746652535811116,1.7160538015220859,47.93000030517578,2.4023081240353585,47.17499923706055,-1.4000114441572808,46.53499984741211,0.044746652535811116
7411,2016-02-19,48.32500076293945,48.39500045776367,47.68500137329102,48.03499984741211,2851200.0,0.0034260987551937294,2.302318979436102,2.071444141689373,56.28383737963511,57.90665948587969,-1.5508776500620272,-1.8406766524026636,-2.333652799776104,-1.9263783934649652,10.148444317321353,0.7099990844726491,1.2918095237043303,1.6512510299682646,-0.42464070480563976,3.727142764742169,0.6133051625813124,2.6891968973552167,-2.901601757812493,96.8036648986666,30.713279540196737,1.0379458673869506,2,-1.5050010681152344,-2.6225013732910156,-3.1700010299682617,-2.477500915527351,2.520000457763679,4,0.05100879697198679,1.3404162067398524,48.15999984741211,1.7160538015220859,47.93000030517578,2.4023081240353585,47.17499923706055,0.05100879697198679
7412,2016-02-22,48.959999084472656,49.15499877929688,48.44499969482422,48.459999084472656,2094600.0,0.013140161645277981,-1.6792479990787392,1.7241324879640103,60.02257370378903,58.25045027785702,-2.1510656060367097,-2.342570397998813,-2.9774716547446047,-2.480480261473801,9.644167737022832,0.829998016357429,1.1145656587598083,2.1254993438720717,-0.1370957007871496,4.388094388531293,0.9942018215424611,3.2567968662016824,-3.358303992187494,92.2310826604413,27.769908933206324,1.1312975223296107,2,-1.7325000762939453,-2.877500534057617,-3.935000419616699,-3.112499237060554,2.0800018310546875,0,0.025531046229051668,2.302318979436102,48.32500076293945,1.3404162067398524,48.15999984741211,1.7160538015220859,47.93000030517578,0.025531046229051668
7413,2016-02-23,48.59500122070313,49.03499984741211,48.54999923706055,48.9000015258789,3149400.0,-0.0074550218667238655,-1.4556727314868467,-0.6100006103515341,62.127420304899516,58.733499035087306,-1.524701675313473,-1.7926454571015356,-2.6017002749837417,-2.0377233610812766,9.03489451237302,0.4850006103515625,0.8684338702807111,1.5847515106201229,-0.6499126750514321,3.819415696291678,0.4674194177843418,2.702083603455904,-2.709041833457036,73.7705855341564,8.378716486413794,1.1173320928357782,2,-1.3675022125244212,-2.512502670288093,-3.9412517547607493,-2.74750137329103,2.6949996948242116,1,0.02808926493427033,-1.6792479990787392,48.959999084472656,2.302318979436102,48.32500076293945,1.3404162067398524,48.15999984741211,0.02808926493427033
7414,2016-02-24,49.14500045776367,49.22999954223633,47.91999816894531,48.25500106811523,1968200.0,0.01131802085079947,1.4717063971900732,-2.9180278660231225,60.607903130280064,59.06404157131707,-1.775426636195391,-2.1832575924660915,-3.1415663133600518,-2.520745518075074,8.400914231376547,1.3100013732910156,0.7069607249719709,1.962500762939456,-0.37561347560502156,4.3006150014839335,0.7934436436672172,3.1315578822116947,-2.997517919153516,94.49843461428301,31.094596279747556,1.1690571192722372,2,-1.8800010681152344,-2.947500228881836,-4.582501411437988,-3.2975006103515696,2.540000915527351,2,0.02055139509869841,-1.4556727314868467,48.59500122070313,-1.6792479990787392,48.959999084472656,2.302318979436102,48.32500076293945,0.02055139509869841
7415,2016-02-25,49.73500061035156,49.7400016784668,48.86000061035156,49.36000061035156,1824200.0,0.012005293460012334,3.571408754929354,0.4213486035626692,59.24529424522711,60.03657541506805,-2.0512651986457726,-2.5487303664316983,-3.6839036637368494,-3.046843033053378,8.097198946437391,0.8800010681152344,0.8103175695889746,2.327000808715823,-0.08497110111342465,4.738972718545071,1.1210148538011993,3.532986763630447,-3.279266371378789,99.75663905729655,39.21975301995453,1.2059859549146235,2,-1.7624988555908203,-3.282499313354492,-5.223751068115234,-3.8875007629394602,1.4749984741210938,3,0.0030159386617243378,1.4717063971900732,49.14500045776367,-1.4556727314868467,48.59500122070313,-1.6792479990787392,48.959999084472656,0.0030159386617243378
7416,2016-02-26,48.9900016784668,49.85499954223633,48.81999969482422,49.79499816894531,1750600.0,-0.014979369111130625,1.23783935368665,-2.1466573079427085,60.97090408634608,60.42007918171409,-0.9079268713597983,-1.6123149628385178,-2.9261572612699425,-2.247293174292871,7.8072302337680854,1.0349998474121094,0.8917651946347789,1.4080017089843722,-0.9283670207997972,3.7443704387685415,0.2398173440922875,2.576186073876457,-2.1401553467547387,55.29729974824987,-6.078565967090604,1.168184364892086,2,-0.7400016784667969,-1.9200019836425781,-4.478752136230469,-3.1425018310546946,1.4949989318847656,4,0.015615418727055852,3.571408754929354,49.73500061035156,1.4717063971900732,49.14500045776367,-1.4556727314868467,48.59500122070313,0.015615418727055852
7417,2016-02-29,47.81499862670898,49.1349983215332,47.75,48.834999084472656,6834800.0,-0.023984548101664616,-1.4086975270761117,1.2670868380523723,62.71637998863202,60.987787369924035,0.522706451434324,-0.41653179610847957,-1.7598570320962423,-1.033119239198946,7.967395182363027,1.3849983215332031,0.9380423861262202,0.2062486648559485,-2.1278109073215035,2.5403082370334005,-0.9607811212327775,1.3732784509446745,-0.5444308455235216,3.087821417762564,-60.686023512549674,1.167029786088726,2,0.6225013732910227,-0.39499855041503196,-3.169999122619622,-1.967498779296875,3.06500244140625,0,0.06336929166618499,1.23783935368665,48.9900016784668,3.571408754929354,49.73500061035156,1.4717063971900732,49.14500045776367,0.06336929166618499
7418,2016-03-01,49.16999816894531,49.16999816894531,48.13000106811523,48.36000061035156,3495400.0,0.02833837877555534,1.5679018159897697,-0.794114897134111,67.90831258749759,61.47105449126406,-0.5805983821329193,-1.7024826520130176,-3.1033191038830665,-2.333086600040204,8.010983453505162,1.3549995422363352,1.1637897213793096,1.461998367309569,-0.963225849981896,3.8872225846010338,0.2493862586638329,2.674610475955305,-1.537609941212736,67.45835998789444,-1.0048961796904337,1.2126121086457324,3,-0.3999977111816406,-1.7499980926513672,-4.35624885559082,-3.3224983215332102,0.9800033569335866,1,0.03803137718567351,-1.4086975270761117,47.81499862670898,1.23783935368665,48.9900016784668,3.571408754929354,49.73500061035156,0.03803137718567351
7419,2016-03-02,48.63999938964844,49.48500061035156,48.31000137329102,49.11999893188477,1897800.0,-0.010778905817238948,-1.0614101718962932,-0.5925938135784882,62.77250363238668,61.4061254509659,0.06783912952976578,-1.059854719245351,-2.555936836276743,-1.7596801287185855,8.61725477138137,1.1749992370605398,1.2624264438166861,0.8259996414184556,-1.565683113996407,3.217682396833318,-0.36984173628897565,2.021841019125887,-0.8899993896484375,42.28026523478062,-28.968624726531694,1.1958413777074306,3,0.13000106811523438,-1.1900005340576172,-3.8262500762939453,-2.7924995422363352,1.5900001525878906,2,0.05448193994926087,1.5679018159897697,49.16999816894531,-1.4086975270761117,47.81499862670898,1.23783935368665,48.9900016784668,0.05448193994926087
7420,2016-03-03,48.64500045776367,48.665000915527344,48.23500061035156,48.415000915527344,2116600.0,0.00010281801352785003,2.185182045521977,-0.47916616996081274,66.62715540633434,62.55538300948804,0.15519026952863868,-1.0190483735128737,-2.5197653267789235,-1.7350942848851147,8.620711971015238,0.43000030517578125,1.3265773719243867,0.7687507629394545,-1.6422923372111455,3.1797938630900546,-0.43677078713584194,1.974272313014751,-0.6003005218505848,42.517845719473804,-33.79121502823397,1.2055215500752996,3,0.1574993133544922,-1.1650009155273438,-3.871251106262207,-2.7975006103515696,1.2299995422363281,3,0.062493594139583886,-1.0614101718962932,48.63999938964844,1.5679018159897697,49.16999816894531,-1.4086975270761117,47.81499862670898,0.062493594139583886
7421,2016-03-04,48.58000183105469,48.8650016784668,48.224998474121094,48.81499862670898,2059000.0,-0.00133618308350969,2.8208815859893646,-1.0217272320169528,63.10059515169111,62.89738539258827,0.29073907499336826,-0.9794578637086602,-2.428329937009522,-1.6472925720336349,8.111068711723654,0.6400032043457031,1.2637828434999605,0.6880020141601548,-1.7378040423623773,3.113808070682687,-0.5249010141011112,1.9009050424214209,1.2749977111816406,47.83870542192516,-29.11648846793154,1.2129030282612652,3,0.22249794006347656,-1.0850028991699219,-3.757502555847168,-2.7325019836425852,1.5249977111816406,4,0.05413744656832731,2.185182045521977,48.64500045776367,-1.0614101718962932,48.63999938964844,1.5679018159897697,49.16999816894531,0.05413744656832731
7422,2016-03-07,48.28499984741211,48.57500076293945,48.06499862670898,48.43999862670898,2039600.0,-0.006072498405177096,1.3999928194449764,0.6595782672921671,57.439683288044456,62.37652572404882,0.5363232953276196,-0.6392597708233438,-2.1188007718780995,-1.333047169346429,7.888163419532393,0.5150032043457102,1.181059168960843,0.34349994659423544,-2.0713913227682994,2.7583912159567703,-0.8639456880870355,1.5509455812755064,1.5373996734619126,15.493022068799197,-57.350035299619215,1.2074456346812688,3,0.5174999237060547,-0.7350006103515625,-3.46250057220459,-2.437500000000007,1.8600006103515625,0,0.045562820128234094,2.8208815859893646,48.58000183105469,2.185182045521977,48.64500045776367,-1.0614101718962932,48.63999938964844,0.045562820128234094
7423,2016-03-08,47.915000915527344,48.40499877929688,47.86999893188477,48.165000915527344,2351800.0,-0.007662813152200854,-2.1470212049816193,1.6129159283324228,49.89399720057714,61.1860917318596,0.8937027242735027,-0.11695177061658057,-1.7464951407431357,-0.9388152495432251,7.6482502192804915,0.5349998474121094,1.1766395034574089,-0.12699909210205362,-2.344248891783451,2.0902507075793437,-1.2356239919427523,0.981625807738645,1.8371025695800753,2.7864976391413965,-64.68637613156847,1.1086248998406993,3,0.8874988555908203,-0.3650016784667969,-2.756251335144043,-2.0675010681152415,1.9199981689453125,1,0.06188041523394916,1.3999928194449764,48.28499984741211,2.8208815859893646,48.58000183105469,2.185182045521977,48.64500045776367,0.06188041523394916
7424,2016-03-09,48.22999954223633,48.349998474121094,47.99499893188477,48.17499923706055,1874400.0,0.006574112922679731,1.4067914964050623,-0.220001220703125,50.488824955379734,60.21315069965435,0.4864133241761266,-0.27390571921220896,-2.049192812720726,-1.2223936858885054,7.395371811572803,0.43499755859375,1.0843831966224968,0.07874946594237997,-1.9296827654591908,2.0871816973439508,-0.9254666497584054,1.0829655816431654,1.4091776696777316,36.180865991396374,-26.716333696342787,1.0042161157007856,3,0.5725002288818359,-0.6800003051757812,-3.002499580383301,-2.382499694824226,1.6599998474121094,2,0.039809288863069,-2.1470212049816193,47.915000915527344,1.3999928194449764,48.28499984741211,2.8208815859893646,48.58000183105469,0.039809288863069
7425,2016-03-10,48.21500015258789,49.0099983215332,47.83000183105469,48.4900016784668,1582600.0,-0.00031099709290483,-1.2583704460830838,-5.0,49.215401593793736,58.90698375603742,0.29404850900759527,-0.11849006223268077,-2.023102689878378,-1.1765406878713236,8.010718789478581,1.1799964904785156,0.9955028947571662,-0.02924995422362997,-1.851054618270588,1.792554709823328,-0.9401522862471126,0.8816523777998526,1.3180263625244137,32.62707343960638,-24.90793042207539,0.9109023320234803,3,0.4025001525878906,-0.6650009155273438,-2.707500457763672,-2.3675003051757884,2.200000762939453,3,0.041791960661028416,1.4067914964050623,48.22999954223633,-2.1470212049816193,47.915000915527344,1.3999928194449764,48.28499984741211,0.041791960661028416
7426,2016-03-11,49.06999969482422,49.09500122070313,48.15499877929688,48.709999084472656,1487800.0,0.017733061070838385,3.585336806847627,-1.3090858648911083,50.76072389595314,57.57857752351755,-0.6128585774735242,-0.7579598907437486,-2.8736113963753525,-2.002746482979205,7.923552355810967,0.94000244140625,0.9015401856705623,0.6642496109008817,-0.7971785153407112,2.1256777371424747,-0.06646445221991826,1.3949636740216818,0.3267848455634734,98.02359383858189,43.02357106006083,0.7307140631207975,3,-0.41249847412109375,-1.5200004577636719,-3.317500114440918,-3.2224998474121165,1.299999237060554,4,0.016405141841904003,-1.2583704460830838,48.21500015258789,1.4067914964050623,48.22999954223633,-2.1470212049816193,47.915000915527344,0.016405141841904003
7427,2016-03-14,49.20500183105469,49.31999969482422,48.81000137329102,48.91999816894531,1749200.0,0.0027512153468529643,-1.0198063180795258,0.7916754969694401,54.35714721679682,56.07289248232857,-0.5922331423973262,-0.7195686810847874,-2.9827962173969738,-2.1143442580884653,8.763121876446824,0.509998321533196,0.774939384373468,0.6657516479492216,-0.5419054292972021,1.8734087251956453,0.06192310932600975,1.2695801865724334,-1.375,92.28201150043267,38.01817622682172,0.6038285386232131,3,-0.5475006103515625,-1.6550025939941406,-3.1150026321411133,-3.3575019836425852,0.5749969482421946,0,0.018290776906619843,3.585336806847627,49.06999969482422,-1.2583704460830838,48.21500015258789,1.4067914964050623,48.22999954223633,0.018290776906619843
7428,2016-03-15,49.40499877929688,49.41999816894531,48.86999893188477,48.93500137329102,1478400.0,0.004064565405949683,1.200013733014965,1.649092515258593,51.95487527082931,54.87093377548886,-0.8441623401704277,-0.7841367628006637,-3.1299411304815834,-2.290414465068018,9.5093693620147,0.5499992370605398,0.6870707128963858,0.754248619079597,-0.3283665642578555,1.8368638024170494,0.21294102741087073,1.2955562107483232,-1.5451969909668009,99.05663998771661,47.82162825768972,0.5413075916687259,3,-0.7799987792968821,-1.8549995422363352,-3.3000001907348704,-3.55749893188478,-0.1999969482421946,1,0.014978275412424136,-1.0198063180795258,49.20500183105469,3.585336806847627,49.06999969482422,-1.2583704460830838,48.21500015258789,0.014978275412424136
7429,2016-03-16,49.959999084472656,50.0099983215332,49.04999923706055,49.06000137329102,1829200.0,0.011233687256123392,-1.0869500317199687,1.914899315785614,51.70066928784221,53.21243531787863,-1.332339425868362,-1.2429854198503847,-3.5929574060708376,-2.8157823682933625,9.932775869609255,0.9599990844726562,0.689475738766383,1.2077489852905288,0.03293684737764835,2.382561123203409,0.6203429163340886,1.795155054246969,-2.037789440917969,97.70645332325412,50.43587342280586,0.5874060689564399,3,-1.039999008178711,-2.3050003051757812,-3.8400001525878906,-4.112499237060554,-0.9399986267089844,2,-0.0025020016471307693,1.200013733014965,49.40499877929688,-1.0198063180795258,49.20500183105469,3.585336806847627,49.06999969482422,-0.0025020016471307693
7430,2016-03-17,50.31499862670898,50.49499893188477,49.7400016784668,49.7400016784668,2177400.0,0.007105675515247434,-1.6260913409229873,0.6388871228208458,60.64254837772675,52.939319009660366,-1.5930655264437732,-1.5054449050729986,-3.856560114450737,-3.154112878627288,10.372675856286298,0.7549972534179759,0.5251768045143379,1.454998588562006,0.12398445049656459,2.7860127266274475,0.7894915195292853,2.1205056575947268,-2.2675216624755805,92.30767976759631,44.15004773326919,0.6655070690327191,3,-1.1524982452392507,-2.417499542236321,-4.187499999999993,-4.467498779296875,-0.875,3,-0.008446770320191033,-1.0869500317199687,49.959999084472656,1.200013733014965,49.40499877929688,-1.0198063180795258,49.20500183105469,-0.008446770320191033
7431,2016-03-18,50.790000915527344,50.84500122070313,49.81999969482422,50.540000915527344,5746400.0,0.009440570441876517,4.694443267070556,0.43478491627524884,76.92310878968757,55.10414406539849,-1.923934200208265,-1.8828411177205737,-4.221800698499379,-3.6194144082553734,11.015073412156191,1.0250015258789134,0.4626022384443189,1.806750869750978,0.24740138363272735,3.3661003558692286,1.0270761266918527,2.5864256128101033,-2.546722193881834,97.2972820982895,41.644217461008104,0.7796747430591239,3,-1.4524993896484375,-2.717500686645508,-4.635002136230469,-4.9425010681152415,-1.3400001525878906,4,-0.007383343044700674,-1.6260913409229873,50.31499862670898,-1.0869500317199687,49.959999084472656,1.200013733014965,49.40499877929688,-0.007383343044700674
7432,2016-03-21,50.209999084472656,50.599998474121094,49.88000106811523,50.31499862670898,2641200.0,-0.011419606627283474,1.1333280586842598,-0.4199981689452841,60.94737805818257,56.33229749402131,-1.164628319061542,-1.269477633338326,-3.5200723774190976,-3.0313094730331613,11.137870309703269,0.9099998474121165,0.35534212283590705,1.1642490386962905,-0.48857686617170515,2.817074943564286,0.33783608626229267,1.9906619911302883,-1.7065481129213822,67.8480303630232,13.12280844868782,0.8264129524339984,3,-0.87249755859375,-1.68499755859375,-4.055000305175781,-4.362499237060554,-0.6100006103515625,0,0.003186613231020763,4.694443267070556,50.790000915527344,-1.6260913409229873,50.31499862670898,-1.0869500317199687,49.959999084472656,0.003186613231020763
7433,2016-03-22,49.959999084472656,50.5,49.849998474121094,49.974998474121094,2560000.0,-0.004979087921897829,-4.531913512109603,0.14285195277021856,64.7650932253726,57.91854952402053,-0.6638501744609968,-0.9612562204317499,-3.137780274611117,-2.7736996443031643,11.251072723013598,0.6500015258789062,0.29552568445267724,0.8459991455078111,-0.8408368733599403,2.5328351643755624,0.0025811360739353972,1.6894171549416868,-1.2223930880062,50.69631430520499,-5.371652198919051,0.843418009433874,3,-0.62249755859375,-1.2149982452392578,-3.8050003051757812,-4.112499237060554,-0.7900009155273438,1,-0.003602888480270572,1.1333280586842598,50.209999084472656,4.694443267070556,50.790000915527344,-1.6260913409229873,50.31499862670898,-0.003602888480270572
7434,2016-03-23,50.15499877929688,50.50500106811523,49.790000915527344,49.93500137329102,1824600.0,0.003903116461121625,-1.8039313950617148,-14.66709053916582,66.20169925940849,59.80591593131105,-0.6225393755456636,-1.1348964455290655,-3.2021032094117814,-2.969139254786505,11.949325392126923,0.7150001525878835,0.32640935835617313,0.9904989242553768,-0.7595349134350826,2.740532761945836,0.11548200541014353,1.86551584310061,-1.2066532604067604,37.556314275949845,-19.390150582239897,0.8750169188452306,3,-0.654998779296875,-1.2224979400634837,-3.9512500762939524,-4.30749893188478,-1.2949981689453196,2,-0.01894122164019152,-4.531913512109603,49.959999084472656,1.1333280586842598,50.209999084472656,4.694443267070556,50.790000915527344,-0.01894122164019152
7435,2016-03-24,49.8849983215332,50.26499938964844,49.52000045776367,50.0,1936200.0,-0.005383320991628304,1.3100725679104346,-0.5227410657002654,63.41208674453923,61.211622914487286,-0.1014010172505806,-0.8991839867899003,-2.8239520460699197,-2.7021112691336313,12.145057030931,0.7449989318847656,0.4610164652823414,0.71299858093262,-1.048577239912376,2.474574401777616,-0.16778932948987801,1.593786491355118,-0.7469872324617768,27.546992724728575,-29.289489744832615,0.8807879104224988,3,-0.05749702453612571,-0.6199970245361257,-3.6812496185302734,-4.177499771118164,-0.33499908447265625,3,-0.017339839488300646,-1.8039313950617148,50.15499877929688,-4.531913512109603,49.959999084472656,1.1333280586842598,50.209999084472656,-0.017339839488300646
7436,2016-03-28,49.75500106811523,50.15499877929688,49.6349983215332,49.94499969482422,1422600.0,-0.0026059388151139506,-1.4185836076045149,1.6521378578300283,65.63832101266466,62.46508666958371,0.1519626262900502,-0.7472481420436239,-2.5451098799556533,-2.5742759021289316,12.264953178798258,0.520000457763679,0.5789006044835503,0.5447513580322223,-1.2333295453273863,2.322832261391831,-0.344289093647582,1.4337918097120266,-0.4462909658806282,21.759355738833385,-38.641764237323294,0.8890404516798053,3,0.10249900817872515,-0.48999977111814985,-3.5287513732910085,-4.1850013732910085,-0.40999984741209516,0,-0.006331070940487127,1.3100725679104346,49.8849983215332,-1.8039313950617148,50.15499877929688,-4.531913512109603,49.959999084472656,-0.006331070940487127
7437,2016-03-29,50.84500122070313,50.88000106811523,49.61000061035156,50.61999893188477,2274200.0,0.021907348591866826,7.610114698771035,-1.1842311321701326,77.02953224194468,65.2511596663743,-0.7609623804977659,-1.6849999136447735,-3.50599202719809,-3.6621972767942097,13.635093722628733,1.2700004577636648,0.7524040709391855,1.4832513809204144,-0.3105453393338493,3.277048101174678,0.5863530207932826,2.3801497410475463,-1.382662006621679,97.42648296289751,28.509075261687926,0.8968983601271312,3,-0.8800010681152415,-1.530000686645515,-4.583751678466804,-5.240001678466804,-1.365001678466804,1,-0.027436334433514786,-1.4185836076045149,49.75500106811523,1.3100725679104346,49.8849983215332,-1.8039313950617148,50.15499877929688,-0.027436334433514786
7438,2016-03-30,51.040000915527344,51.27999877929688,50.65499877929688,51.05500030517578,1881400.0,0.0038351792731359247,1.688193213887166,-0.06666327585914586,76.50945073389732,68.0076909381582,-0.781868877549627,-1.8263589092898442,-3.5397045869386474,-3.844941758718633,15.16732092950418,0.625,0.8695986664126281,1.5847509384155245,-0.35589567959254254,3.5253975564235915,0.6144276294114874,2.5550742474195616,-1.4300003051757812,86.36374473582077,12.755752958537613,0.9703233090040339,3,-0.6400012969970703,-1.5250015258789062,-4.385002136230469,-5.055002212524414,-1.4150009155273438,2,-0.028213213471322107,7.610114698771035,50.84500122070313,-1.4185836076045149,49.75500106811523,1.3100725679104346,49.8849983215332,-0.028213213471322107
7439,2016-03-31,51.290000915527344,51.43999862670898,50.80500030517578,50.875,3157200.0,0.004898119034397297,-1.2882809815107312,-27.667853509664294,77.77778543550596,69.91160616680034,-0.9201293564899942,-1.9685781387176746,-3.6495893453997112,-4.081906735927184,16.560384541777967,0.634998321533196,0.9648515663209736,1.7022508621215806,-0.3619590026289643,3.7664607268721255,0.6701459297463046,2.7343557944968566,-1.6800003051757812,92.18761175881588,12.84244235560837,1.0321049323752733,3,-0.8100013732910156,-1.6950016021728516,-4.635002136230469,-5.305002212524414,0.029998779296875,3,-0.04133364610528267,1.688193213887166,51.040000915527344,7.610114698771035,50.84500122070313,-1.4185836076045149,49.75500106811523,-0.04133364610528267
7440,2016-04-01,51.68500137329102,51.76499938964844,50.95500183105469,51.18000030517578,1751000.0,0.007701315085063554,1.4360935035135522,1.2168673591322903,75.7635594615376,69.78276735256145,-1.2296710711419152,-2.238943748699917,-3.8955449786433505,-4.463039679799543,18.19119773474266,0.80999755859375,1.0899324355471194,1.945251274108891,-0.2689220779972885,4.1594246262150705,0.8381645980557977,3.0523379501619843,-1.7822010803222739,96.28779296183563,18.50783583107824,1.1070866760530906,4,-1.042501449584968,-1.927501678466804,-4.953751564025886,-5.6625022888183665,0.125,4,-0.054658037880972565,-1.2882809815107312,51.290000915527344,1.688193213887166,51.040000915527344,7.610114698771035,50.84500122070313,-0.054658037880972565
7441,2016-04-04,51.209999084472656,51.74499893188477,51.09000015258789,51.6500015258789,1925600.0,-0.00919033135720937,1.0793702694519889,-0.8712901203326447,68.51336024402772,70.62343203987757,-0.7697770325102766,-1.6409379161306248,-3.285066574123391,-3.976471856203169,19.73224679523143,0.6549987792968821,1.1756350411538463,1.3387491226196317,-0.8976930242907244,3.575191269529988,0.22052804916445723,2.4569701960748063,-0.972002954101562,74.24591092544077,-1.6294237381353867,1.118221073455178,4,-0.5674991607666016,-1.4524993896484375,-3.99749755859375,-4.932498931884766,1.565002441406243,0,-0.03241554143896552,1.4360935035135522,51.68500137329102,-1.2882809815107312,51.290000915527344,1.688193213887166,51.040000915527344,-0.03241554143896552
7442,2016-04-05,50.48500061035156,51.05500030517578,50.41999816894531,50.58000183105469,2469200.0,-0.014157361591145223,-4.644310321443103,0.21591066722153213,59.090920767357396,69.99296843343144,-0.0018632163758169895,-0.7828049594527045,-2.460043358305626,-3.239295921923109,21.111088439124178,0.7900009155273438,1.153683122265008,0.5037506103515597,-1.617641647397953,2.6251428681010722,-0.5569455185232002,1.5644467392263195,1.279998779296875,4.832890885576203,-65.29660391724843,1.0606961288747576,4,0.1574993133544922,-0.7275009155273438,-2.825000762939453,-4.150001525878906,2.1949996948242188,1,-0.02258095228020429,1.0793702694519889,51.209999084472656,1.4360935035135522,51.68500137329102,-1.2882809815107312,51.290000915527344,-0.02258095228020429
7443,2016-04-06,50.88000106811523,50.89500045776367,50.45500183105469,50.48500061035156,3910200.0,0.007824115142878174,1.0705854897631293,-4.157846129135807,57.95849109651367,69.07705641533204,-0.28232704351272986,-0.9953160991674039,-2.7269287169817105,-3.62832065808346,22.769022360949513,0.4399986267089844,1.000129339668696,0.7505010604858313,-1.1675712276256363,2.668573348597299,-0.20853508356989892,1.7095372045415616,0.8649978637695455,34.20092800580802,-31.100193042896443,0.9590361440557331,4,-0.23750114440917258,-1.0825004577636648,-2.9512510299682546,-4.545001983642571,1.7399978637695455,2,-0.027515752682564898,-4.644310321443103,50.48500061035156,1.0793702694519889,51.209999084472656,1.4360935035135522,51.68500137329102,-0.027515752682564898
7444,2016-04-07,50.1500015258789,50.67499923706055,49.91999816894531,50.54999923706055,1895400.0,-0.014347474978607888,1.3230883897812704,-1.01265125981442,48.659650436288395,67.43789682552638,0.4994070821561323,-0.12026569429924194,-1.89464275495434,-2.89716833983082,24.216023382163158,0.9600028991699148,0.9888939371745948,-0.07549858093262429,-1.7727566855400099,1.6217595236747613,-0.9241276332363171,0.7731304713710685,1.5684973907470834,12.466298360818048,-47.37724016690636,0.8486290523036912,4,0.5374984741211009,-0.35250091552733664,-2.0550012588500906,-3.815002441406243,1.7749977111816477,3,-0.01046862432512552,1.0705854897631293,50.88000106811523,-4.644310321443103,50.48500061035156,1.0793702694519889,51.209999084472656,-0.01046862432512552
7445,2016-04-08,50.22999954223633,50.56499862670898,50.0250015258789,50.40999984741211,1553800.0,0.0015951747542051198,1.2040794083301534,0.45000333787919894,45.13887555142594,65.16018066316651,0.5291385921815603,-0.04381110496536422,-1.854002756876433,-2.967313620553192,25.090634176818572,0.5399971008300781,0.9829233627612695,-0.09625053405761719,-1.5058531769725434,1.313352108857309,-0.8010518555150767,0.6085507873998424,1.4165593444824296,16.98636951755067,-36.54484419314774,0.7048013214574619,4,0.4575004577636719,-0.4324989318847656,-2.119999885559082,-3.895000457763672,1.8950004577636719,4,0.021700182411336755,1.3230883897812704,50.1500015258789,1.0705854897631293,50.88000106811523,-4.644310321443103,50.48500061035156,0.021700182411336755
7446,2016-04-11,49.875,50.709999084472656,49.849998474121094,50.45500183105469,1351000.0,-0.0070674804991353035,-1.7301395078473165,3.2222269317170347,46.97380917264776,61.82065587768908,1.0090639069484055,0.39483251992143664,-1.3891908339725347,-2.5959629905418637,25.835237150935715,0.8600006103515625,0.9434740510216102,-0.4915000915527372,-1.791800744048274,0.8088005609427995,-1.1416504178005056,0.15865023469503114,1.702496458007822,2.074812272859657,-47.59461931050073,0.6501503262477667,4,0.9324989318847656,-0.0774993896484375,-1.733750343322754,-3.5400009155273438,1.7000007629394531,0,0.03879702001586005,1.2040794083301534,50.22999954223633,1.3230883897812704,50.1500015258789,1.0705854897631293,50.88000106811523,0.03879702001586005
7447,2016-04-12,50.10499954223633,50.1150016784668,49.53499984741211,49.92499923706055,2188600.0,0.004611519643836104,4.799885561701316,-0.3103443739970009,51.31460175981153,59.02122821390178,0.7409779609652887,0.24845403585215564,-1.5615024224622118,-2.817528629595472,26.236195045181393,0.5800018310546875,0.9444002488673746,-0.3065004348754883,-1.4950438177675025,0.8820429480165259,-0.9007721263214918,0.2877712565705153,1.3688470367382877,41.911723457011746,-7.312717224934623,0.5942716914460054,4,0.5450000762939453,-0.3074989318847656,-1.9562501907348633,-3.770000457763672,1.125,1,0.0532881350770571,-1.7301395078473165,49.875,1.2040794083301534,50.22999954223633,1.3230883897812704,50.1500015258789,0.0532881350770571
7448,2016-04-13,50.14500045776367,50.43500137329102,49.90999984741211,50.34500122070313,2213600.0,0.0007983418000756526,1.7631581589117444,-1.1111134658585569,49.90673201949191,55.92444450101134,0.6265595667882309,0.2811494000147974,-1.539098650591633,-2.8488572687152356,26.705517916676946,0.5250015258789134,0.950704237621558,-0.30349960327148295,-1.4028405762118723,0.7958413696689064,-0.8531700897416741,0.24617088319870817,1.17373838268594,51.914979270759275,1.1644252365227459,0.5496704864701931,4,0.5049991607666016,-0.3474998474121094,-1.9687509536743164,-3.8100013732910156,0.7449989318847656,2,0.05055339164962813,4.799885561701316,50.10499954223633,-1.7301395078473165,49.875,1.2040794083301534,50.22999954223633,0.05055339164962813
7449,2016-04-14,49.834999084472656,50.31000137329102,49.790000915527344,50.26499938964844,1954000.0,-0.006182099321190071,-1.0000146720073047,2.1499933243051745,49.53704390506487,53.01038721695879,0.7917220966119913,0.612720424926728,-1.1475699364305854,-2.5354908033148504,26.590981175167137,0.520000457763679,0.7755223197886778,-0.6072509765624972,-1.719629577803694,0.5051276246786998,-1.1634402771830992,-0.051061675941895146,1.341040636533954,25.53186654070041,-26.990778254998578,0.5561893006205992,4,0.8050003051757812,-0.03749847412109375,-1.6587495803833008,-3.5,1.3850021362304759,3,0.055884416546118754,1.7631581589117444,50.14500045776367,4.799885561701316,50.10499954223633,-1.7301395078473165,49.875,0.055884416546118754
7450,2016-04-15,49.88999938964844,49.9900016784668,49.55500030517578,49.76499938964844,1562200.0,0.0011036481626607308,1.6768938237986808,-0.29069746810737923,51.26758969193734,51.094190488948755,0.5088332137918101,0.5525787109021536,-1.1470922802273407,-2.591881572838304,25.93615536028178,0.4350013732910156,0.5836261337809674,-0.5310007095336928,-1.669544644224942,0.6075432251575563,-1.100272676879321,0.0382712578119353,1.1547571414706113,30.212746616280167,-25.11890084881944,0.5692719673456256,4,0.4050006866455078,-0.092498779296875,-1.713749885559082,-3.5550003051757812,1.0400009155273438,4,0.04078973486286208,-1.0000146720073047,49.834999084472656,1.7631581589117444,50.14500045776367,4.799885561701316,50.10499954223633,0.04078973486286208
7451,2016-04-18,50.415000915527344,50.415000915527344,49.76499938964844,49.80500030517578,1134600.0,0.010523181645655466,1.131150411486605,4.8800048828125,45.48319209877169,49.58222063688367,-0.1573445864443741,-0.0020631218138333907,-1.6372571786272374,-3.116272663811749,25.16638938841977,0.6500015258789062,0.35610762371281623,0.012750816345217686,-1.1124798286475652,1.1379814613380006,-0.5498645061511738,0.5753661388416091,0.5089750808951479,97.77773068282887,45.79743446423648,0.5626153224963906,4,-0.20000076293945312,-0.4550018310546875,-2.3312511444091797,-4.0800018310546875,1.770000457763679,0,0.03391845786808245,1.6768938237986808,49.88999938964844,-1.0000146720073047,49.834999084472656,1.7631581589117444,50.14500045776367,0.03391845786808245
7452,2016-04-19,50.36999893188477,50.625,50.10499954223633,50.540000915527344,1227000.0,-0.0008926308206951283,2.058824849375624,-0.2786914976111147,42.733174180896,47.8905187573706,-0.145692211478881,0.058541713141742946,-1.5259524158752882,-3.066684447681631,24.446680319255858,0.5200004577636719,0.10991719101694031,-0.040251159667960223,-1.1619963890806702,1.0814940697447497,-0.6011237743743152,0.5206214550383947,0.44285897261688945,76.16811767809718,27.358258436579796,0.5608726147063534,4,-0.24749946594238992,-0.08249855041504617,-2.266248703002937,-4.0349998474121165,1.625,1,0.023923006881223063,1.131150411486605,50.415000915527344,1.6768938237986808,49.88999938964844,-1.0000146720073047,49.834999084472656,0.023923006881223063
7453,2016-04-20,49.77999877929688,50.5,49.625,50.44499969482422,2148800.0,-0.011713324699207273,1.258060070288735,3.9117244474364505,34.747467274551695,46.34472062828875,0.3038125589023082,0.6686471548445141,-0.8303276271721884,-2.467259252526347,23.471426752297447,0.875,-0.09427861476007848,-0.621251296997066,-1.7609515761890364,0.5184489821949043,-1.1911014365930512,-0.051401157401080866,0.9306304806376176,21.027900775061806,-21.37398251975613,0.569850139595984,4,0.3425006866455007,0.5375003814697195,-1.6762485504150462,-3.444999694824226,2.350002288818345,2,0.02912817996175776,2.058824849375624,50.36999893188477,1.131150411486605,50.415000915527344,1.6768938237986808,49.88999938964844,0.02912817996175776
7454,2016-04-21,49.20500183105469,49.76499938964844,49.04999923706055,49.67499923706055,2422400.0,-0.01155076260229504,1.2000082162999655,0.7067620435276512,25.828469533365165,44.199119959615324,0.8165313385054631,1.2319882115709788,-0.1587230956825394,-1.8876019937363466,22.4937775048599,0.7299995422363352,-0.21317926472386972,-1.1487483978271484,-2.404899570696948,0.10740277504265094,-1.7768239842620446,-0.5206728113922523,1.4199981689453125,9.841429772062867,-24.680780010408483,0.628075586434898,4,0.6749973297119141,1.2024974822998047,-1.117502212524414,-2.8700027465820312,3.3599967956542898,3,0.03424443645748032,1.258060070288735,49.77999877929688,2.058824849375624,50.36999893188477,1.131150411486605,50.415000915527344,0.03424443645748032
7455,2016-04-22,49.02000045776367,49.31999969482422,48.6500015258789,49.0,2283000.0,-0.0037598082797805077,1.1612881393474626,-0.04255440031816374,27.376047957994203,42.021590935764934,0.9072514634219289,1.4217576946714132,0.11273416801057579,-1.7015235128241528,22.07167961502664,0.6699981689453196,-0.3679499673375517,-1.2904998779296903,-2.668282149273068,0.08728239341368749,-1.9793910136013793,-0.6016087422580014,1.4799995422363281,18.734137607343058,-10.318670683964775,0.6888911356716896,4,0.6175003051757812,1.1875,-0.7325010299682617,-2.607501983642578,3.645000457763672,4,0.0448796561076128,1.2000082162999655,49.20500183105469,1.258060070288735,49.77999877929688,2.058824849375624,50.36999893188477,0.0448796561076128
7456,2016-04-25,49.43999862670898,49.54499816894531,48.86999893188477,48.959999084472656,1629800.0,0.00856789402332181,-1.0454527064127612,23.999427808506226,38.47847829323615,40.595354995034334,0.46830670551095466,1.0297459383676113,-0.19754265225179068,-2.121983157456391,21.513326730382794,0.6749992370605398,-0.3998361414940206,-0.8547515869140696,-2.26606537585004,0.556562202021901,-1.560408481382055,-0.1490946924460843,0.8380015563964918,39.99988411037314,7.557763242460105,0.7056568944679845,4,0.19750213623047586,0.7675018310546946,-0.9099988937377859,-2.7849998474121023,3.5150032043457102,0,0.030137575239774783,1.1612881393474626,49.02000045776367,1.2000082162999655,49.20500183105469,1.258060070288735,49.77999877929688,0.030137575239774783
7457,2016-04-26,49.45000076293945,49.92499923706055,49.34000015258789,49.540000915527344,1731000.0,0.00020230858633296656,-2.7741709222912694,-0.1875004967058496,32.77108699528827,38.69139443678949,0.39741448019162107,0.9590461090082201,-0.11785034290428342,-2.140057516509472,20.06633567068467,0.5849990844726562,-0.4169562392413795,-0.7749994277954073,-2.209506902507492,0.6595080469166774,-1.4922531651514532,-0.0577456904393614,0.6326395812988252,43.243237670269885,10.568220776387285,0.7172537373560438,4,0.1875,0.7574996948242188,-0.744999885559082,-2.6200008392333984,3.875,1,0.055308403804946504,-1.0454527064127612,49.43999862670898,1.1612881393474626,49.02000045776367,1.2000082162999655,49.20500183105469,0.055308403804946504
7458,2016-04-27,49.599998474121094,49.849998474121094,49.13999938964844,49.40499877929688,1613000.0,0.0030333207051040922,1.0431637301717986,-2.166659602424369,42.29687536731168,37.88693126592802,0.1810137443232378,0.7332286251063707,-0.19519356666034327,-2.286719064332189,18.28332085189157,0.7099990844726562,-0.4202011377124819,-0.5530015945434599,-1.9595521466364971,0.8535489575495774,-1.2562768705899785,0.15027368150305875,0.3250007629394531,74.50969832422307,37.65586366331854,0.7032752760465183,4,0.037502288818359375,0.6075019836425781,-0.6687469482421875,-2.769998550415039,3.4300003051757884,2,0.0482863010371517,-2.7741709222912694,49.45000076293945,-1.0454527064127612,49.43999862670898,1.1612881393474626,49.02000045776367,0.0482863010371517
7459,2016-04-28,49.16999816894531,49.97999954223633,49.06999969482422,49.36999893188477,1897800.0,-0.008669361258148767,-3.550025272513995,-1.025646543292065,36.47958116202237,36.243819207048574,0.5663179562778424,1.0500993115451536,0.27962289810400165,-1.839083602319164,16.210243187679218,0.9099998474121094,-0.48417123374961335,-0.8770017623901367,-2.241678503822179,0.4876749790419055,-1.5593401331061614,-0.19466339167411206,-0.5199966430664134,39.097550272335695,-0.25825709142937114,0.6823383707160212,4,0.4675025939941406,1.0375022888183594,-0.12874698638916016,-2.339998245239258,4.145000457763665,3,0.06019936972540685,1.0431637301717986,49.599998474121094,-2.7741709222912694,49.45000076293945,-1.0454527064127612,49.43999862670898,0.06019936972540685
7460,2016-04-29,48.86000061035156,48.97999954223633,48.16999816894531,48.77999877929688,2027400.0,-0.006304607893793612,4.062513411057864,-0.4000076293653778,36.90323368195564,35.29049049406902,0.7988532157753383,1.1990808532663735,0.6243437226026032,-1.5264868793363746,14.155007529172693,1.0,-0.5559158340503743,-1.0457492828369155,-2.2746139355283077,0.18311536985447674,-1.660181609182608,-0.4313169564912229,1.1199989318847656,38.12165292182406,-5.704163311217407,0.6144323263456957,4,0.5374984741210938,1.1074981689453125,0.3562498092651367,-1.9325008392333984,4.395000457763665,4,0.07582885734906175,-3.550025272513995,49.16999816894531,1.0431637301717986,49.599998474121094,-2.7741709222912694,49.45000076293945,0.07582885734906175
7461,2016-05-02,49.54999923706055,49.6349983215332,48.79999923706055,48.79999923706055,1590400.0,0.014121952887630629,-1.2266642252604167,9.3747854281908,43.598611045112875,35.38665014564867,-0.02989306572840178,0.39878883206597493,-0.027517161847626426,-2.2030616200477056,11.679229027519607,0.8349990844726562,-0.5905953043083798,-0.2727506637573214,-1.3449571630368808,0.7994558355222381,-0.8088539133971011,0.26335258588245836,0.43000030517578125,76.24309508705302,30.84603636233571,0.53610324963978,5,-0.21500015258789062,0.4174995422363281,-0.003747940063469457,-2.622499465942383,4.150001525878906,0,0.06286582697133425,4.062513411057864,48.86000061035156,-3.550025272513995,49.16999816894531,1.0431637301717986,49.599998474121094,0.06286582697133425
7462,2016-05-03,49.34500122070313,49.97999954223633,49.0,49.19499969482422,1614600.0,-0.004137195146596273,-2.629621780471609,0.2000020345052178,41.11111205301253,36.09372178769988,0.0161131790488227,0.5417792296050123,0.19355179374907294,-1.9862543369840395,10.197873951673673,0.9799995422363281,-0.6495592811303936,-0.4207487106323171,-1.4655770833293644,0.6240796620647302,-0.9431628969808443,0.1016654757162101,-1.1750030517578196,64.91724642293408,19.50424385949144,0.5224141863485248,5,-0.2700023651123118,0.6224975585937429,0.2162494659423828,-2.417501449584968,4.32499694824218,1,0.07315838526794782,-1.2266642252604167,49.54999923706055,4.062513411057864,48.86000061035156,-3.550025272513995,49.16999816894531,0.07315838526794782
7463,2016-05-04,49.47999954223633,49.60499954223633,48.92499923706055,49.06999969482422,2002200.0,0.00273580541480567,1.0606074617807704,2.733304511469277,45.8959525336245,38.32344212106203,-0.18541345370231,0.3125427749862908,0.08829122403270162,-2.096642984405605,8.60358719937847,0.6800003051757812,-0.7164709425441131,-0.2157503128051772,-1.1250603502913705,0.6935597246810161,-0.6704053315482739,0.23890470593791946,-1.2738013458251984,72.37571156695421,23.437962342032407,0.45465501874309766,5,-0.4050006866455078,0.4874992370605469,0.16000080108642578,-2.5349998474121094,3.709999084472649,2,0.0777081903046708,-2.629621780471609,49.34500122070313,-1.2266642252604167,49.54999923706055,4.062513411057864,48.86000061035156,0.0777081903046708
7464,2016-05-05,49.625,49.92499923706055,49.38999938964844,49.52999877929688,2740600.0,0.0029304862389882835,-1.85333251953125,0.2317103806324783,46.99886984561468,40.50375566413096,-0.29566412432031797,0.1330135285051739,-0.04240426791278651,-2.2195333392959355,7.921813093034285,0.5349998474121094,-0.7701870012824585,-0.04449977874755717,-0.9285564769433989,0.8395569194482846,-0.4865281278454745,0.39752857035036016,-1.3833257766723648,80.38678050332891,27.879161221246648,0.4420283490979193,5,-0.5500011444091797,0.342498779296875,0.33249950408935547,-2.480001449584961,3.1800003051757812,3,0.06861458497323691,1.0606074617807704,49.47999954223633,-2.629621780471609,49.34500122070313,-1.2266642252604167,49.54999923706055,0.06861458497323691
7465,2016-05-06,51.31999969482422,51.39500045776367,48.75500106811523,49.4000015258789,4046200.0,0.03415616513499686,1.5507244240174918,20.210247349824908,58.102060554398996,42.68415369314906,-1.8216665797243365,-1.5559115142460342,-1.7221283933351046,-3.8672531739093543,7.7179593563871896,2.6399993896484446,-0.6884565489597705,1.5959999084472685,0.4662139819913662,2.7257858349031707,1.0311069452193138,2.160892871675223,-3.0435589651184074,97.15906135306189,48.29675147442788,0.5648929632279515,5,-1.5375003814697266,-1.3525009155273438,-1.2825002670288086,-4.095001220703125,1.5550003051757812,4,0.03887371285557428,-1.85333251953125,49.625,1.0606074617807704,49.47999954223633,-2.629621780471609,49.34500122070313,0.03887371285557428
7466,2016-05-09,51.81000137329102,52.10499954223633,51.2750015258789,51.42499923706055,2833400.0,0.009547967291126502,-1.4233605096676172,0.2005221371861842,61.94033627586312,45.92518139099071,-2.1681312061572697,-1.995842811014434,-2.166828474150165,-4.320137921992028,7.975315907988442,0.829998016357429,-0.4814568715588905,1.9892515182495174,0.5235476507979371,3.4549553857010977,1.2563995845237272,2.7221034519753076,-3.4088182544628935,91.19408049812021,43.89440866521701,0.73285193372579,5,-1.6725025177002024,-1.6725025177002024,-1.610001564025886,-4.345001220703132,1.0699996948242045,0,0.02789036202514228,1.5507244240174918,51.31999969482422,-1.85333251953125,49.625,1.0606074617807704,49.47999954223633,0.02789036202514228
7467,2016-05-10,52.7750015258789,52.790000915527344,51.82500076293945,52.11000061035156,2489200.0,0.018625750376554784,1.7769800757451013,1.7272655212729615,73.3802254873349,49.37888695988217,-2.9188252300373847,-2.899200473060162,-3.0364999665202035,-5.246024684157682,8.896986590313688,0.979999542236321,-0.23666612016562283,2.820751571655265,0.8475240952981835,4.793979048012346,1.8341378334767242,3.8073653098338056,-4.151589421646278,99.62826790047924,46.98103145259597,0.9866137381785399,5,-2.295001983642571,-2.295001983642571,-2.5750017166137624,-5.3100013732910085,0.36499786376953836,1,0.017527223312480134,-1.4233605096676172,51.81000137329102,1.5507244240174918,51.31999969482422,-1.85333251953125,49.625,0.017527223312480134
7468,2016-05-11,52.68000030517578,53.06499862670898,52.415000915527344,52.77000045776367,2821400.0,-0.0018001178201109136,-1.0967704225091908,-0.13533838899533204,79.32490429448342,54.139478419044515,-2.616089873655696,-2.7452987387399688,-2.8889909059497825,-5.109750169757518,9.521283187342316,0.6499977111816335,-0.07768437733492561,2.5990003585815415,0.2789847184942147,4.919015998668868,1.4389925385378746,3.7590081786252085,-3.723261096039586,91.06731926644497,31.642015638278664,1.1600078200436637,5,-2.062501907348633,-2.062501907348633,-2.4800004959106445,-4.655000686645508,-0.4650001525878906,2,0.018792670046212212,1.7769800757451013,52.7750015258789,-1.4233605096676172,51.81000137329102,1.5507244240174918,51.31999969482422,0.018792670046212212
7469,2016-05-12,52.61999893188477,52.92499923706055,52.18500137329102,52.849998474121094,1607800.0,-0.001138978225957099,2.894714651407883,2.5555461365658516,81.03449409839584,59.04295179864897,-2.2520700099635462,-2.599217504661574,-2.759010257249919,-5.002577418024522,10.254607982318548,0.7399978637695241,0.1200213730814852,2.399748992919932,-0.17808906186549933,4.977587047705363,1.1108299655272162,3.6886680203126474,-3.2524337809912964,89.67517524605286,24.065745609640075,1.2889190273927167,5,-1.7099990844726705,-2.0025005340576243,-2.399998664855964,-4.244998931884773,0.06000137329100852,3,0.010832377544554017,-1.0967704225091908,52.68000030517578,1.7769800757451013,52.7750015258789,-1.4233605096676172,51.81000137329102,0.010832377544554017
7470,2016-05-13,51.92499923706055,52.74499893188477,51.86999893188477,52.54499816894531,2092800.0,-0.013207900207749645,-1.397261777232038,2.695652895029357,70.45269019493597,62.02673837085155,-1.2030968850471027,-1.838188663667509,-2.0008256471666073,-4.252392621558506,11.240504907923638,0.875,0.25130057557453256,1.602999305725099,-1.0785154448908116,4.28451405634101,0.2622419304171473,2.943756681033051,-2.1876907385855233,36.312780108985834,-31.192052700529118,1.3407573753079545,5,-1.0149993896484446,-1.3075008392333984,-1.6824989318847656,-3.549999237060547,0.7950019836425852,4,0.016947541281563394,2.894714651407883,52.61999893188477,-1.0967704225091908,52.68000030517578,1.7769800757451013,52.7750015258789,0.016947541281563394
7471,2016-05-16,52.125,52.334999084472656,51.7750015258789,51.849998474121094,1504800.0,0.0038517239456539176,-1.6353110133739692,-0.4435516123276461,71.34877195888049,65.38647836039243,-1.1168725028127753,-2.00638020030663,-2.1319193118312896,-4.4028299119191985,11.67000227461,0.5599975585937571,0.4688678310294492,1.7175001144409165,-1.0829108204609454,4.5179110493427785,0.31729464698998555,3.1177055818918475,-2.0549224887015782,27.131725636893783,-41.64749010175796,1.4002054674509294,5,-1.2150001525878977,-1.5075016021728516,-1.8824996948242188,-3.720001220703125,0.0950012207031321,0,0.014388489208633004,-1.397261777232038,51.92499923706055,2.894714651407883,52.61999893188477,-1.0967704225091908,52.68000030517578,0.014388489208633004
7472,2016-05-17,51.57500076293945,52.334999084472656,51.39500045776367,51.8849983215332,2165600.0,-0.010551544116269462,-1.8059737183720876,-1.127257594673325,64.81622766626856,67.48873115290843,-0.242816773467311,-1.4350524143675472,-1.508473049915807,-3.8104330859103897,11.67875891719735,0.9399986267089844,0.7169568174354737,1.1072507858276381,-1.7412015059127626,3.955703077568039,-0.3169753600425622,2.5314769316978385,-1.205431140099975,10.778473205719814,-54.90986770962747,1.4242261458702017,5,-0.6650009155273509,-0.9575023651123047,-1.272500991821289,-3.1400012969970703,1.2399978637695241,1,0.025302962401767326,-1.6353110133739692,52.125,-1.397261777232038,51.92499923706055,2.894714651407883,52.61999893188477,0.025302962401767326
7473,2016-05-18,51.22999954223633,51.60499954223633,50.80500030517578,51.45500183105469,2558600.0,-0.006689311015018573,2.0476294277929155,0.7258195510927348,65.65351059506403,69.56146901395837,0.42077658124834727,-1.0285871508827142,-1.0805914337655267,-3.428681591899135,12.181250111148746,0.7999992370605469,0.8980180544230052,0.6897495269775362,-2.1588098413546177,3.53830889530969,-0.7345301571885443,2.1140292111436167,-0.590887019009898,20.047143923921944,-46.98041736989418,1.4242796841660772,5,-0.31999969482422586,-0.6125011444091797,-1.0062494277954102,-2.780000686645508,0.3950004577636719,2,0.037282839439368276,-1.8059737183720876,51.57500076293945,-1.6353110133739692,52.125,-1.397261777232038,51.92499923706055,0.037282839439368276
7474,2016-05-19,50.88999938964844,51.15999984741211,50.4900016784668,51.02000045776367,1293600.0,-0.006636739325120988,2.268284967295937,0.5777766475086041,65.35551128480844,70.36740798400386,1.0717984823955078,-0.585919080579913,-0.6701078038704225,-3.0504215651426705,12.713379485181612,0.7399978637695312,1.1209692152259763,0.2654994964599595,-2.515653457515434,3.046652450435353,-1.1250769805277372,1.6560759734476562,2.1749992370605398,17.738279307229774,-50.75855335944128,1.390576476987698,5,0.8875007629394531,-0.27250099182128906,-0.6662492752075195,-2.385000228881836,0.33499908447265625,3,0.02603656472452176,2.0476294277929155,51.22999954223633,-1.8059737183720876,51.57500076293945,-1.6353110133739692,52.125,0.02603656472452176
7475,2016-05-20,51.22000122070313,51.54999923706055,50.93000030517578,51.084999084472656,2168800.0,0.006484610631019683,-1.7865139643732748,-1.0384694386572924,63.36000771483914,70.5251492550012,0.8114531124399136,-0.7827854276732964,-0.9238547417532388,-3.3404948562481778,12.911552691223042,0.6599998474121094,1.3357982187298347,0.4855012893676829,-2.2008603296500837,3.1718629083854495,-0.8576795201411969,1.8286820988765626,1.793497467041,39.56642648168671,-26.795947445224037,1.3431808095088829,5,0.5574989318847585,-0.6025028228759837,-1.001251220703132,-2.7150020599365305,1.1699981689453054,4,0.02850447187967875,2.268284967295937,50.88999938964844,2.0476294277929155,51.22999954223633,-1.8059737183720876,51.57500076293945,0.02850447187967875
7476,2016-05-23,50.93000030517578,51.47999954223633,50.88999938964844,51.25,1409800.0,-0.0056618685789904255,-1.9499895096225373,-2.3703306018648087,62.50984534083541,69.31732923872347,1.0767279831113896,-0.39572276110097704,-0.5869599661033789,-3.0201493041691236,13.428147527312234,0.5900001525878906,1.548831209895063,0.12100028991699219,-2.495950147922983,2.7379507277569672,-1.1874749290029953,1.4294755088369797,2.0330284423828076,23.848197578852695,-40.933207253176775,1.3084752189199884,5,0.8474998474121094,-0.3125019073486328,-0.8837499618530273,-2.4250011444091797,2.290000915527351,0,0.0351462969723455,-1.7865139643732748,51.22000122070313,2.268284967295937,50.88999938964844,2.0476294277929155,51.22999954223633,0.0351462969723455
7477,2016-05-24,52.18500137329102,52.224998474121094,50.94499969482422,51.13000106811523,1867000.0,0.024641685855000928,1.2555153731363349,-3.2968790978232807,68.14217571020825,68.07480384047066,-0.30258604017048896,-1.5128850139338894,-1.7838692904413023,-4.227459930535922,14.700130475588777,1.2949981689453125,1.6069053727571045,1.2392513275146584,-1.3644921283822313,3.842994783411548,-0.06262040043378647,2.5411230554631032,0.7285668328857327,97.6946873371609,32.47461490100537,1.3018717279484462,5,-0.47750091552735086,-1.5675029754638743,-2.0975017547607493,-3.680002212524421,2.180000305175774,1,0.0006706878699063168,-1.9499895096225373,50.93000030517578,-1.7865139643732748,51.22000122070313,2.268284967295937,50.88999938964844,0.0006706878699063168
7478,2016-05-25,51.99499893188477,52.375,51.91999816894531,52.25,1564600.0,-0.0036409396647729686,-1.2469082312162685,-0.24170710365125084,65.79996877039274,66.3820788040259,-0.24582010552536815,-1.19555190940725,-1.54323271015042,-3.978412377983311,15.86234205674329,0.4550018310546875,1.594465395084093,0.9294988632202248,-1.633624416454552,3.4926221428950015,-0.35206277661716,2.2110605030576096,0.8700979437377825,79.84077419198202,15.855971515001613,1.2815616398373877,5,-0.3774986267089915,-1.3775005340576243,-1.789999008178718,-3.489999771118171,2.4600028991699148,2,0.015770741641872643,1.2555153731363349,52.18500137329102,-1.9499895096225373,50.93000030517578,-1.7865139643732748,51.22000122070313,0.015770741641872643
7479,2016-05-26,52.13000106811523,52.18000030517578,51.26499938964844,51.27000045776367,1069200.0,0.0025964446389799,-1.1034437399700088,-3.372537286639706,56.818177439522046,64.86713294231323,-0.5114191263370671,-1.15673430009452,-1.642880060669846,-4.037337136162257,16.978175464050096,0.9150009155273438,1.4107252871703722,0.9165008544921776,-1.5247136217444464,3.3577153307288015,-0.3041063836261344,2.1371080926104895,0.6875939035642133,83.50176220959457,22.733709002945503,1.2206072381183113,5,-0.6975002288818288,-1.5125026702880788,-1.910001754760735,-3.6250019073486257,2.5849990844726634,3,-0.009687340452101068,-1.2469082312162685,51.99499893188477,1.2555153731363349,52.18500137329102,-1.9499895096225373,50.93000030517578,-0.009687340452101068
7480,2016-05-27,52.56499862670898,52.56499862670898,52.16999816894531,52.224998474121094,1308800.0,0.00834447630310553,1.3235310617195855,0.3953487340536846,56.41457944409863,63.20777821844858,-0.9455168288692661,-1.3701807425095183,-2.048183632055803,-4.396228769279311,17.169893549380934,0.43499755859375,1.2022517874925498,1.1662485122680621,-1.0772917177727237,3.409788742308848,0.044478397247672774,2.2880186272884515,0.20604447910621104,100.0,41.301018041023596,1.1217701150203925,5,-1.0374984741210866,-1.9475002288818288,-2.4212493896484304,-4.059999465942376,1.7900009155273509,4,-0.025492251262173804,-1.1034437399700088,52.13000106811523,-1.2469082312162685,51.99499893188477,1.2555153731363349,52.18500137329102,-0.025492251262173804
7481,2016-05-31,52.665000915527344,52.81999969482422,52.34000015258789,52.73500061035156,2783800.0,0.0019024501366116109,3.0000317894268367,-0.20588136296828624,48.90437898851498,61.43979503203152,-1.0737844777959893,-1.2910417913075776,-2.132030758950961,-4.4133421488011635,18.339507278574796,0.4799995422363281,0.9803117248883382,1.1105007171630845,-1.022416491480115,3.243417925806284,0.04404211284148829,2.1769593214846807,-2.174999237060547,91.7333984375,36.633210143505025,1.0664586043215996,5,-1.010000228881836,-2.0475025177001953,-2.7425003051757812,-4.132501602172852,1.5499992370605469,1,-0.005221713113040649,1.3235310617195855,52.56499862670898,-1.1034437399700088,52.13000106811523,-1.2469082312162685,51.99499893188477,-0.005221713113040649
7482,2016-06-01,52.95500183105469,53.00500106811523,52.55500030517578,52.63000106811523,1803200.0,0.005506520658615344,1.1176544506377661,-4.6428882833788485,52.636633886432726,59.99347539773915,-1.282292996816338,-1.3668001420204305,-2.383475538870286,-4.609783029319445,19.779254220127257,0.450000762939446,0.8787561017128382,1.2200016021728501,-0.7286691464170332,3.1686723507627335,0.24566622787791204,2.1943369764677882,-2.4184001922607408,97.12648340060241,44.65189309124263,0.9743353742949414,6,-1.2075004577636719,-2.337503433227539,-3.032501220703125,-4.422502517700195,1.8899993896484446,2,0.005004237191679861,3.0000317894268367,52.665000915527344,1.3235310617195855,52.56499862670898,-1.1034437399700088,52.13000106811523,0.005004237191679861
7483,2016-06-02,53.32500076293945,53.32500076293945,52.81999969482422,52.94499969482422,1479800.0,0.006987044076878668,1.6578928876173267,1.169231310961628,56.38009649614587,58.996207087887754,-1.479443260969994,-1.5114652090724974,-2.701764490964038,-4.877691727500164,21.4899883930551,0.5050010681152344,0.7562008817750439,1.3977504730224624,-0.3638953419453159,3.1593962879902406,0.5169275655385732,2.2785733805063515,-2.6896631469726557,100.0,50.07342338001381,0.8808229074838888,6,-1.2175006866455078,-2.5775012969970703,-3.4025001525878906,-4.792501449584961,1.825000762939446,3,0.019503064240931733,1.1176544506377661,52.95500183105469,3.0000317894268367,52.665000915527344,1.3235310617195855,52.56499862670898,0.019503064240931733
7484,2016-06-03,53.02999877929688,53.25500106811523,52.6349983215332,53.25500106811523,1183000.0,-0.005532151512834038,4.511079463574535,-0.5921096220448354,60.78045926619536,58.709590593593994,-0.9487279814732688,-0.9995365524151083,-2.3637007133650343,-4.484551786805774,22.807934517208572,0.69000244140625,0.7104953621271761,0.9324985504150476,-0.524038647453203,2.3890357482832982,0.20422995148092582,1.6607671493491694,-2.2332813745117264,74.45876007754944,21.867866826018783,0.7282685989341242,6,-0.9224987030029368,-2.2824993133544993,-3.1074981689453196,-4.04499816894532,2.06500244140625,4,0.026871640289649168,1.6578928876173267,53.32500076293945,1.1176544506377661,52.95500183105469,3.0000317894268367,52.665000915527344,0.026871640289649168
7485,2016-06-06,53.31499862670898,53.5099983215332,52.83000183105469,53.02999877929688,1326800.0,0.0053743136709887285,1.0148066935297009,-1.2666531034366002,61.42030923147546,58.588531025887335,-1.0116905662341438,-1.1883395748846866,-2.5927349493315788,-4.679697558926499,22.804076451625154,0.6799964904785156,0.6973933428586818,1.117748451232906,-0.38704544079261183,2.6225423432584236,0.36535150522014703,1.8701453972456648,-2.366584220434561,83.33333333333273,26.3851200722835,0.7523969460127586,6,-1.0874996185302663,-2.4750003814697195,-3.3924980163574148,-4.109998703002923,1.970001220703132,0,0.02625905583682342,4.511079463574535,53.02999877929688,1.6578928876173267,53.32500076293945,1.1176544506377661,52.95500183105469,0.02625905583682342
7486,2016-06-07,53.25500106811523,53.68999862670898,53.21500015258789,53.290000915527344,1241400.0,-0.0011253410886086224,-7.260722459946139,-0.12280654789793097,67.79658003333,58.550131506234194,-0.6562168542121682,-1.0693624206424772,-2.4721242252949125,-4.509483361292276,22.30098258127021,0.47499847412108664,0.7200636961178333,0.9855009078979435,-0.5785960222792141,2.549597838075101,0.2034524428093647,1.7675493729865224,-2.10165994862011,61.67416723523081,-1.0681808648625548,0.7820484650885783,6,-0.7775020599365163,-2.032501220703125,-3.5725021362304616,-3.8625011444091726,2.020000457763672,1,0.020655308460404642,1.0148066935297009,53.31499862670898,4.511079463574535,53.02999877929688,1.6578928876173267,53.32500076293945,0.020655308460404642
7487,2016-06-08,53.70000076293945,53.79499816894531,53.06000137329102,53.21500015258789,2004200.0,0.008356017010591188,1.1777830524566606,-13.857220708444054,75.62238036747667,59.64151057257685,-0.9652168723791519,-1.5194113458713332,-2.8852294460932484,-4.858123663702202,21.214169423022224,0.7349967956542898,0.7634333013277583,1.3842506408691406,-0.2933676832957417,3.061868965034023,0.5454414787866995,2.223059802951582,-2.292993892722947,91.81056737052225,22.689880467049505,0.83880916208244,6,-1.1700019836425781,-2.4250011444091797,-4.0487518310546875,-3.9750003814697266,1.4699974060058594,2,0.009590305071352168,-7.260722459946139,53.25500106811523,1.0148066935297009,53.31499862670898,4.511079463574535,53.02999877929688,0.009590305071352168
7488,2016-06-09,53.66999816894531,53.790000915527344,53.04999923706055,53.52999877929688,1393400.0,-0.000558707515230572,2.8946956312239,0.2886581720937403,80.82031884371786,62.30841517304305,-0.7516757035926602,-1.4877136127319375,-2.8293098006504493,-4.717465621169225,19.88529156264289,0.7400016784667969,0.8481741358768389,1.3047481536865249,-0.4735254138967093,3.083021721269759,0.4156113698949113,2.1938849374781384,-1.9764323428813526,89.22413651356355,13.04195668848324,0.889136783791616,6,-0.6875,-2.394998550415039,-4.148749351501465,-3.944997787475586,1.4600028991699148,3,0.02189310772955655,1.1777830524566606,53.70000076293945,-7.260722459946139,53.25500106811523,1.0148066935297009,53.31499862670898,0.02189310772955655
7489,2016-06-10,53.18999862670898,53.68000030517578,53.06000137329102,53.13000106811523,1436400.0,-0.00894353565516004,-5.200083924621242,0.42855585831064846,71.13727730921822,63.94427049138968,-0.11790170500139396,-1.014853685858533,-2.3364959704006125,-4.142050521306992,18.808830451803164,0.6199989318847585,0.7677008621194332,0.7962486267089801,-1.0171395057219712,2.6096367591399314,-0.1104454395064991,1.7029426929244593,-1.2442609194992542,37.305508997184674,-41.711033659442705,0.9066940662154764,6,-0.12249946594237571,-1.9149990081787038,-3.6687498092651296,-3.4324989318847585,2.0050010681152415,4,0.03684908723020186,2.8946956312239,53.66999816894531,1.1777830524566606,53.70000076293945,-7.260722459946139,53.25500106811523,0.03684908723020186
7490,2016-06-13,52.80500030517578,53.4000015258789,52.724998474121094,53.13999938964844,1769400.0,-0.007238171300494645,-1.7272699249394758,-5.58354526958291,69.71606808204766,66.25668039067108,0.3405315951388985,-0.5908402722744626,-1.9556268657189406,-3.662188157653958,17.918324508061854,0.6750030517578054,0.7158372658131142,0.3672502517700167,-1.4409455868465386,2.175446090386572,-0.536847667538261,1.2713481710782943,-0.6373513425577855,7.476808773093185,-75.27465437193428,0.9040979193082787,6,0.3699989318847656,-1.5300006866455078,-3.2837514877319336,-3.0475006103515625,2.6500015258789062,0,0.04336712247500718,-5.200083924621242,53.18999862670898,2.8946956312239,53.66999816894531,1.1777830524566606,53.70000076293945,0.04336712247500718
7491,2016-06-14,52.875,52.974998474121094,52.51499938964844,52.6349983215332,2680000.0,0.0013256262554619536,1.090911455398247,-0.716424878726457,59.66383681232666,67.03748071577041,0.3391144184648809,-0.6342913557091876,-2.0137144240227087,-3.6414623728563242,16.995329944147993,0.45999908447265625,0.7577568068099367,0.3997499465942411,-1.4122403999668407,2.211740293155323,-0.5062452266863033,1.3057451198747856,-0.5120691326227274,28.125074505877024,-50.55769444100187,0.9059951732805425,6,0.279998779296875,-0.7325000762939453,-3.0000009536743164,-3.1175003051757812,2.0900001525878906,1,0.04557919333167115,-1.7272699249394758,52.80500030517578,-5.200083924621242,53.18999862670898,2.8946956312239,53.66999816894531,0.04557919333167115
7492,2016-06-15,52.88000106811523,53.23500061035156,52.60499954223633,52.86999893188477,2037800.0,9.458284851504573e-05,-1.3333333333333333,0.041675276166196845,63.07240144338577,67.78107015435262,0.3602386130657109,-0.5655060250566848,-1.983127196713248,-3.5695574177808354,16.652386635247236,0.6300010681152344,0.7763003565605402,0.3395009994506779,-1.4294678429302081,2.108469841831564,-0.5449834217397651,1.223985420641121,-0.36500167846678977,28.62754836431905,-47.84706211042747,0.8844844211904441,6,0.27499771118164773,-0.7375011444091726,-2.742502212524407,-2.952501296997063,2.3600006103515696,2,0.04529123315785588,1.090911455398247,52.875,-1.7272699249394758,52.80500030517578,-5.200083924621242,53.18999862670898,0.04529123315785588
7493,2016-06-16,53.13999938964844,53.20000076293945,52.56000137329102,52.724998474121094,1316200.0,0.004916760897911265,1.3925047059494344,41.49122807023439,64.3874473576961,68.18184660896381,0.07960993957462392,-0.7115570551932962,-2.216516259643413,-3.7397389658216227,17.011870061440522,0.6399993896484304,0.8523040195662759,0.5039993286132827,-1.1707998876624472,2.1787985448890126,-0.3334002795245823,1.3413989367511476,0.654998779296875,53.64802650966934,-21.03147291653263,0.8373996081378654,6,0.0149993896484375,-0.9974994659423828,-2.6599998474121094,-2.8699989318847656,2.0349998474121094,3,0.03820095601454443,-1.3333333333333333,52.88000106811523,1.090911455398247,52.875,-1.7272699249394758,52.80500030517578,0.03820095601454443
7494,2016-06-17,52.21500015258789,53.08000183105469,52.040000915527344,53.08000183105469,2857000.0,-0.01740683567340673,1.4046217282970608,-2.084336795661366,45.625019073486406,66.42681436918726,0.9798898303729331,0.33497175564524184,-1.2515740430163333,-2.739289558236095,17.476351971447535,1.0999984741210938,0.8635948722607978,-0.4872499465942397,-1.9644069027858606,0.9899070095973812,-1.2258284246900502,0.25132853150157075,1.555298080444338,12.867585185517688,-56.18796217274855,0.7385784780958093,6,0.7024993896484375,-0.07250022888183594,-1.5975017547607422,-1.8075008392333984,3.2449989318847656,4,0.05582688704412209,1.3925047059494344,53.13999938964844,-1.3333333333333333,52.88000106811523,1.090911455398247,52.875,0.05582688704412209
7495,2016-06-20,52.68000030517578,53.20000076293945,52.61000061035156,52.61000061035156,1443200.0,0.008905489825318691,-15.857220708446867,-0.08092434565941214,50.171814398501034,64.46850707642848,0.4641533097245727,-0.015853518989288773,-1.6729833056660013,-3.1177851698742245,17.63842327249475,0.9850006103515625,0.8298442174594882,-0.09524974822998189,-1.3979852222124407,1.207485725752477,-0.7466174852212148,0.5561179887612511,1.0210860351562516,53.55644795730091,-12.108750675493532,0.6513677369912309,6,0.23749923706054688,-0.5375003814697266,-1.9162511825561523,-2.2325000762939453,2.3199996948242188,0,0.0477410663454636,1.4046217282970608,52.21500015258789,1.3925047059494344,53.13999938964844,-1.3333333333333333,52.88000106811523,0.0477410663454636
7496,2016-06-21,52.72000122070313,52.95000076293945,52.51499938964844,52.67499923706055,1739800.0,0.0007593188173049548,-1.3835582078321123,0.6428882833788481,47.14458405409372,61.3043074860526,0.3802714556316218,0.08972398726009345,-1.6565853201681406,-3.0747213648439953,17.806787118408735,0.4350013732910156,0.7917228309128177,-0.14474887847899964,-1.1179929689594275,0.8284952120014282,-0.6313709237192171,0.3418731667612178,0.9146417026367146,56.90380576003533,-4.584222699221662,0.4866220452402148,6,0.19499969482421164,-0.5775012969970774,-1.9562520980835032,-2.272500991821296,2.634998321533196,1,0.0518778555960564,-15.857220708446867,52.68000030517578,1.4046217282970608,52.21500015258789,1.3925047059494344,53.13999938964844,0.0518778555960564
7497,2016-06-22,52.22000122070313,52.90499877929688,52.18500137329102,52.68999862670898,1592400.0,-0.00948406654823164,-1.6666713761948186,-10.443926421969723,36.98468998500188,56.43368205730638,0.7244381608810784,0.6244989154544811,-1.1122483467590598,-2.521982690993248,17.18248111137554,0.7199974060058594,0.7106507270339364,-0.6464988708496051,-1.6147094634100867,0.3217117217108765,-1.130604167129846,-0.16239357456936432,1.3508560223242156,15.517269728729563,-39.40148557836255,0.4841052962802417,6,0.6399993896484304,-0.07750129699707742,-1.4562520980835032,-1.7725009918212962,2.959999084472649,2,0.052566044958200386,-1.3835582078321123,52.72000122070313,-15.857220708446867,52.68000030517578,1.4046217282970608,52.21500015258789,0.052566044958200386
7498,2016-06-23,52.81499862670898,52.81499862670898,52.349998474121094,52.6500015258789,1819600.0,0.011394051935984084,4.636464522691981,-0.3510595988864375,47.63475885963476,53.82229111846377,-0.005135352849059416,0.09916805431673481,-1.6563702715264341,-3.058729291115746,16.392689854487642,0.5949974060058452,0.6117034837425166,-0.0925014495849652,-0.9705757749905288,0.7855728758205984,-0.531538612287747,0.3465357131178166,0.6946243632183737,66.81015630395187,13.769756159316216,0.4390371627027823,6,-0.09499740600585227,-0.6724987030029226,-2.0512495040893484,-2.3674983978271413,2.3600006103515696,3,0.045915045248746456,-1.6666713761948186,52.22000122070313,-1.3835582078321123,52.72000122070313,-15.857220708446867,52.68000030517578,0.045915045248746456
7499,2016-06-24,51.625,52.02000045776367,50.79999923706055,51.0,4270000.0,-0.022531452383815598,-1.3804866429969707,3.7879453448315723,34.49540590879856,49.90888421032498,1.049934287126078,1.3169122039670782,-0.41828130956466225,-1.8061901002796787,17.06054959853535,2.0149993896484304,0.3902788535630748,-1.2572500228881864,-2.2509003276240733,-0.26359971815229954,-1.7540751752561263,-0.7604248705202465,1.8258381069513518,34.37500993410115,-14.2207797449584,0.49682515236794317,6,0.3924999237060547,0.5174999237060547,-0.8612508773803711,-1.177499771118164,3.0800018310546875,4,0.06876511839342458,4.636464522691981,52.81499862670898,-1.6666713761948186,52.22000122070313,-1.3835582078321123,52.72000122070313,0.06876511839342458
7500,2016-06-27,51.224998474121094,51.54499816894531,50.915000915527344,51.1500015258789,3677200.0,-0.007748213576346807,-1.3119242937536748,0.11999511718751137,32.46974429656359,46.88731837524019,1.343529484167064,1.6984578143624134,0.024380921926116628,-1.3593901834042228,17.403314741964614,0.7099990844726562,0.12338458638575389,-1.5902515411376967,-2.825345710617931,-0.3551573716574623,-2.207798625877814,-0.9727044563975795,2.066789300636813,19.76739234577101,-26.051537706805394,0.6175470847401174,6,0.7925014495849609,1.072500228881836,-0.02749919891357422,-0.7774982452392578,1.0,0,0.08267448973163138,-1.3804866429969707,51.625,4.636464522691981,52.81499862670898,-1.6666713761948186,52.22000122070313,0.08267448973163138
7501,2016-06-28,52.38999938964844,52.44499969482422,51.33000183105469,51.459999084472656,2246200.0,0.02274281991664484,1.1442247735025493,12.400508646997809,39.93854292590284,44.31688965107542,0.11454154211493517,0.5394563302456916,-1.100467261998844,-2.4841547274717755,17.065201007510815,1.220001220703125,-0.04529776073064795,-0.41150054931640767,-1.659691294371818,0.8366901957390027,-1.0355959218441129,0.21259482321129752,0.7522810728476301,75.53446548015334,34.06532970952735,0.6240953725277039,6,-0.3899993896484375,-0.09250068664550781,-1.192500114440918,-1.9424991607666016,0.40000152587890625,1,0.04981867991522182,-1.3119242937536748,51.224998474121094,-1.3804866429969707,51.625,4.636464522691981,52.81499862670898,0.04981867991522182
7502,2016-06-29,53.22000122070313,53.2750015258789,52.5,52.69499969482422,2055400.0,0.015842753211001037,1.4409414761327233,0.5645175845180844,46.92204446967867,42.3762893301846,-0.7399756922872598,-0.2842480254278996,-1.8783930349158098,-3.2531971255681214,16.4249963116985,0.8850021362304616,-0.16738379694545102,0.40525131225586364,-0.8553646528321437,1.665867277343871,-0.22505667028814003,1.0355592947998673,-2.4200019836425852,97.77776750250902,59.77373213608086,0.6303079825440041,6,-1.1825008392334055,-0.9225025177002024,-2.0225019454956126,-2.772500991821296,-0.625,2,0.04011646509888944,1.1442247735025493,52.38999938964844,-1.3119242937536748,51.224998474121094,-1.3804866429969707,51.625,0.04011646509888944
7503,2016-06-30,54.3650016784668,54.42499923706055,53.16999816894531,53.43999862670898,3084200.0,0.021514476352891387,1.401920128495291,1.7619054539113146,57.36679170266122,43.680930733426244,-1.8918879317726862,-1.4201512067392486,-2.9379183553092787,-4.307766829387575,15.857123579672841,1.2550010681152344,-0.1958066230774378,1.4982517242431612,0.07385383297828696,2.9226496155080355,0.7860527786107241,2.2104506698755984,-3.5155023956298805,98.34489493534483,57.76353202968642,0.7121989456324388,6,-1.75250244140625,-1.75250244140625,-3.2025022506713867,-3.755002975463867,-2.370002746582024,3,0.014991237037555338,1.4409414761327233,53.22000122070313,1.1442247735025493,52.38999938964844,-1.3119242937536748,51.224998474121094,0.014991237037555338
7504,2016-07-01,54.45500183105469,54.59000015258789,54.165000915527344,54.25500106811523,1579200.0,0.00165547962492818,-1.2368318024393916,0.21621632767523408,60.74219700725093,44.85541768995401,-1.8223705357788162,-1.4734652356502096,-2.921098542470702,-4.308130201735381,15.568925702221275,0.4249992370605469,-0.2334481945892719,1.5170017242431655,-0.07453388546034745,3.1085373339466784,0.721233919391409,2.312769529094922,-3.4624825500488257,96.32657552219843,49.427913377615894,0.7957678048517579,7,-1.7600021362304688,-1.7600021362304688,-3.3375024795532227,-3.837503433227539,-2.3600006103515554,4,0.013221878281073796,1.401920128495291,54.3650016784668,1.4409414761327233,53.22000122070313,1.1442247735025493,52.38999938964844,0.013221878281073796
7505,2016-07-05,54.71500015258789,54.83000183105469,54.07500076293945,54.31999969482422,3022800.0,0.0047745535357770486,1.415988671944141,1.9749947548111983,61.68996443654686,46.471571065782136,-1.9705741050354177,-1.7109210029808537,-3.0630892394038227,-4.481019693207223,15.102732075419473,0.7550010681152344,-0.29190450819986324,1.7069999694824247,-0.06703988354376378,3.481039822508613,0.8199800429693269,2.5940198959955225,-3.5066320192871103,96.71423775809151,45.481110747482816,0.8870199265130949,7,-1.8999996185302734,-1.8999996185302734,-3.690000534057617,-4.097501754760742,-2.6199989318847585,1,-0.00018273456100370566,-1.2368318024393916,54.45500183105469,1.401920128495291,54.3650016784668,1.4409414761327233,53.22000122070313,-0.00018273456100370566
7506,2016-07-06,54.35499954223633,54.88999938964844,54.22000122070313,54.66999816894531,2832400.0,-0.006579559706617943,-1.2906105521248674,-0.7974639535669793,58.96655773713512,48.91400081601917,-1.5134102896017296,-1.3326094735571417,-2.6003710492467462,-4.026896220887366,14.465826728906933,0.6699981689453054,-0.20036636702126032,1.291999435424806,-0.5797956868966168,3.163794557746229,0.3561018742640911,2.227896996585521,-2.8569007131152375,77.6150634293339,22.550793253008038,0.9358975611607117,7,-1.510000228881836,-1.510000228881836,-3.2825002670288086,-3.7375011444091797,-2.6599998474121094,2,-0.03918684731953914,1.415988671944141,54.71500015258789,-1.2368318024393916,54.45500183105469,1.401920128495291,54.3650016784668,-0.03918684731953914
7507,2016-07-07,54.21500015258789,54.40499877929688,53.98500061035156,54.31499862670898,1726200.0,-0.0025756488055832527,1.9999999999998985,0.3174568574023389,56.63171390286619,49.91366248748932,-1.1853078522953027,-1.214307558041078,-2.357485519029183,-3.8037296684963877,13.917757957222628,0.4199981689453196,-0.16095205108501887,1.1262500762939425,-0.7959336438118783,3.048433796399763,0.1651582162410321,2.087341936346853,-2.377711267414064,60.75588616241727,5.284756209213512,0.9610918600529114,7,-1.3700008392333984,-1.3700008392333984,-3.0787506103515625,-3.597501754760742,-2.5349998474121094,3,-0.026284224532876377,-1.2906105521248674,54.35499954223633,1.415988671944141,54.71500015258789,-1.2368318024393916,54.45500183105469,-0.026284224532876377
7508,2016-07-08,54.84500122070313,54.96500015258789,54.52999877929688,54.6150016784668,2594000.0,0.01162041992699625,-1.1749778273682219,-2.3000305180440277,66.8373918416291,53.507216480026045,-1.6730050047697986,-1.846434517855208,-2.8799941041598984,-4.356274784366597,13.531968917808882,0.75,-0.08622162506237885,1.6975009918212933,-0.36610805082246856,3.761110034465055,0.6656964704994124,2.7293055131431743,-2.7024412850818464,87.75520531255303,25.784008208367574,1.0318045213218827,7,-1.905000686645515,-1.9625015258789134,-3.66250133514405,-4.227502822875984,-3.3600006103515696,4,-0.041024705076506796,1.9999999999998985,54.21500015258789,-1.2906105521248674,54.35499954223633,1.415988671944141,54.71500015258789,-0.041024705076506796
7509,2016-07-11,55.1500015258789,55.349998474121094,54.84500122070313,55.0,1898400.0,0.005561132252480228,-1.195644602192663,0.6521818453219598,66.14379560806262,57.24877773685928,-1.5929115942797978,-2.1049914605389617,-3.057879218105171,-4.593314441616826,13.237290298222526,0.5049972534179616,0.10110789736456383,1.90450115203857,-0.3453603920806074,4.154362696157747,0.7795703799789848,3.029431924098155,-2.6687487642216183,85.34818598983811,21.390870059163234,1.1249307720595887,7,-1.8100013732910085,-2.075002670288079,-3.722501754760735,-4.402502059936516,-4.380001068115227,0,-0.057207661046276725,-1.1749778273682219,54.84500122070313,1.9999999999998985,54.21500015258789,-1.2906105521248674,54.35499954223633,-0.057207661046276725
7510,2016-07-12,55.09500122070313,55.70500183105469,54.95500183105469,55.52000045776367,1616400.0,-0.0009972856510249706,-1.1276655610326225,-2.833299425258212,65.49249651874709,60.088105913841964,-1.0406571704018148,-1.9706708769683914,-2.8637883133381976,-4.473655799583533,13.57554009748562,0.75,0.20276290539102604,1.7350008010864357,-0.6495249030053074,4.119526505178179,0.5427379490405642,2.9272636531323073,-2.212124059300919,64.53487340536938,-0.3016656738253971,1.1922628520458702,7,-0.9925003051757884,-1.842500686645515,-3.667501449584968,-4.347501754760749,-3.7050018310546946,1,-0.054451400917161386,-1.195644602192663,55.1500015258789,-1.1749778273682219,54.84500122070313,1.9999999999998985,54.21500015258789,-0.054451400917161386
7511,2016-07-13,55.28499984741211,55.5,55.21500015258789,55.4000015258789,1867600.0,0.0034485637988801443,-1.2352835579756758,0.2705926703826251,70.83615783460041,62.74522962105551,-0.8681045144517583,-2.0773687135244927,-2.93186491424413,-4.599869426640936,14.263811659573067,0.4049987792968679,0.5103520917813924,1.8044994354248018,-0.7164993593623166,4.32549823021192,0.5440000380312426,3.064998832818361,-1.9505827388654993,75.58129735100513,4.320055818272792,1.2604993973935597,7,-0.8474998474121094,-2.032499313354492,-3.751251220703125,-4.445001602172852,-4.029998779296882,2,-0.057700979207985004,-1.1276655610326225,55.09500122070313,-1.195644602192663,55.1500015258789,-1.1749778273682219,54.84500122070313,-0.057700979207985004
7512,2016-07-14,55.2750015258789,55.75500106811523,55.09500122070313,55.75500106811523,1699600.0,-0.00018085053017646846,1.750001986823328,4.1738481440941975,68.16841013909283,63.94540944732568,-0.5989333406547246,-1.9802727757291692,-2.7909382703448173,-4.5356357999320736,14.744858274790587,0.6599998474120952,0.9026866021698225,1.674751091003408,-0.95147891904179,4.300981101048606,0.36163608598081254,2.9878660960260035,-1.5612908617309955,60.81643711055082,-10.55311438621473,1.3131150050225988,7,-0.4050006866455007,-1.9975013732910085,-3.425002098083489,-4.345003128051751,-4.005001068115227,3,-0.06476710506065886,-1.2352835579756758,55.28499984741211,-1.1276655610326225,55.09500122070313,-1.195644602192663,55.1500015258789,-0.06476710506065886
7513,2016-07-15,55.16999816894531,55.56499862670898,55.09000015258789,55.56499862670898,1423200.0,-0.0018996536234273664,1.4050527779656121,0.8229184051371158,81.17849546061521,66.21610927547727,-0.41094837431744935,-1.8080910291014547,-2.557879346083766,-4.3706291445167835,15.323650370781433,0.47499847412108664,1.1932593675319438,1.468247795104979,-1.2387560442048908,4.175251634414849,0.11474587545004056,2.8217497147599175,-1.08885523208329,35.71395634476463,-38.66895217472864,1.3535019196549367,7,-0.29999732971191406,-1.8924980163574219,-3.2674989700317383,-4.1875,-3.75,4,-0.0632589809606704,1.750001986823328,55.2750015258789,-1.2352835579756758,55.28499984741211,-1.1276655610326225,55.09500122070313,-0.0632589809606704
7514,2016-07-18,55.13000106811523,55.5,55.05500030517578,55.30500030517578,1224000.0,-0.0007249791944455852,-1.7384532319213117,0.44303552975945887,86.6666857699993,68.99130053474975,-0.29629161465309295,-1.6216552198031522,-2.392325732653738,-4.279034080673199,16.73551712139849,0.44499969482421875,1.3905370385067783,1.2825006484985266,-1.4012513908793878,3.966252687876441,-0.05937537119043412,2.6243766681874874,-0.7475636676276309,21.874925494122284,-56.962045072268566,1.3418760196889579,7,-0.26000022888182883,-1.8525009155273366,-3.0012521743774343,-4.147502899169915,-3.0699996948242045,0,-0.06611645904486974,1.4050527779656121,55.16999816894531,1.750001986823328,55.2750015258789,-1.2352835579756758,55.28499984741211,-0.06611645904486974
7515,2016-07-19,55.19499969482422,55.34000015258789,54.8849983215332,54.8849983215332,1138800.0,0.0011790064474819228,-1.935482680120593,-1.7714441416893014,83.19528187237158,71.68338099422047,-0.319657336435192,-1.5690201278280966,-2.3830671201657054,-4.3009535679964515,17.95516380026388,0.4550018310546875,1.4148984987233177,1.2217493057250977,-1.4673487811934791,3.9108473926436744,-0.12279973773419073,2.566298349184386,-0.5655008341636503,35.63222926696687,-41.82048608377065,1.34454904345929,7,-0.3249988555908203,-1.9174995422363281,-3.0237503051757812,-4.212501525878906,-3.8349990844726562,1,-0.08017029190192193,-1.7384532319213117,55.13000106811523,1.4050527779656121,55.16999816894531,1.750001986823328,55.2750015258789,-0.08017029190192193
7516,2016-07-20,55.45500183105469,55.48500061035156,55.2400016784668,55.2400016784668,1068000.0,0.004710610339125454,-1.279058214013236,0.6935458069279518,80.57457396444772,74.34369877884065,-0.4550704764002731,-1.7008189177472914,-2.5800563816978084,-4.5040318084280955,19.43868874473714,0.29000091552734375,1.4138781505876992,1.3450014114379911,-1.3539017933082462,4.0439046161842285,-0.004450190935131104,2.6944530138111134,-0.6229125730522824,65.51743793463349,-8.97746564549469,1.3494516023731191,7,-0.3125019073486328,-2.177501678466797,-3.2300024032592773,-4.472503662109375,-3.9450035095214844,2,-0.07330271945153655,-1.935482680120593,55.19499969482422,-1.7384532319213117,55.13000106811523,1.4050527779656121,55.16999816894531,-0.07330271945153655
7517,2016-07-21,54.96500015258789,55.4900016784668,54.790000915527344,55.43500137329102,1230200.0,-0.008836023123028669,1.4137881139670097,-2.186050637852449,59.99997456868495,73.58398574851353,0.17042921851776782,-1.0483753149333666,-2.062546100653762,-3.9406162189087652,21.016129430573976,0.7000007629394531,1.3717969451928909,0.717749786376956,-1.852589103033928,3.28808867578784,-0.5674196583284825,2.0029192310823944,0.7900009155273366,22.580613405132098,-46.87752441232824,1.2851694447054407,7,0.30750083923339844,-1.6875,-2.316250801086426,-3.982501983642578,-3.229999542236328,3,-0.06749748156414748,-1.279058214013236,55.45500183105469,-1.935482680120593,55.19499969482422,-1.7384532319213117,55.13000106811523,-0.06749748156414748
7518,2016-07-22,55.2400016784668,55.29999923706055,54.93999862670898,55.10499954223633,1044600.0,0.005003211591294132,1.8235646111959387,-0.2872378416985867,62.32338318587575,73.15949547938165,-0.047661188708971736,-1.193582224249198,-2.303213672546647,-4.161494879962802,22.6788169711883,0.3600006103515696,1.3886046248506716,0.8715011596679716,-1.6425321970220779,3.385534516358021,-0.38551551867705314,2.1285178380129963,0.49569938659666946,63.3804708739429,-2.568323950041247,1.2570166783450232,7,0.03249931335449219,-1.9625015258789062,-2.591252326965332,-4.257503509521484,-3.6000022888183594,4,-0.07186823135544329,1.4137881139670097,54.96500015258789,-1.279058214013236,55.45500183105469,-1.935482680120593,55.19499969482422,-0.07186823135544329
7519,2016-07-25,55.17499923706055,55.33000183105469,55.0,55.11999893188477,1035800.0,-0.0011767277232286322,-1.2373144364558009,0.4074032212488877,57.69227825039682,72.29280456067607,0.0237585440561503,-0.8948665713421846,-2.2019903999101587,-4.033735524412329,22.540792535811544,0.3300018310546875,1.4461665206404106,0.6289987564086914,-1.548167340771009,2.806164853588392,-0.45958429218116237,1.7175818049985452,0.5417878250122001,54.99970027411295,-6.765936001870784,1.0885830485898502,7,0.09750175476074219,-1.8974990844726562,-2.526249885559082,-4.192501068115234,-3.7049980163574148,0,-0.06805620516607158,1.8235646111959387,55.2400016784668,1.4137881139670097,54.96500015258789,-1.279058214013236,55.45500183105469,-0.06805620516607158
7520,2016-07-26,55.459999084472656,55.72999954223633,55.165000915527344,55.25,1611200.0,0.005165380178576928,-1.9736984761178147,3.818143986683806,68.95364921331003,72.08363693608824,-0.22799795102173448,-0.8920594351953639,-2.424305552563446,-4.253763929682059,22.55176253105107,0.5649986267089844,1.3714621152727062,0.7022485733032227,-0.8486306769279395,2.253127823534385,-0.07319105181235841,1.4776881984188037,-0.6699981689453125,71.27650508288862,11.040012450529645,0.7754396251155806,7,-0.1874980926513672,-2.1824989318847656,-2.929999351501465,-4.477500915527344,-3.934997558593757,1,-0.06130540510833771,-1.2373144364558009,55.17499923706055,1.8235646111959387,55.2400016784668,1.4137881139670097,54.96500015258789,-0.06130540510833771
7521,2016-07-27,55.0,55.47999954223633,54.84000015258789,55.40499877929688,1597200.0,-0.008294249766791717,1.306302838683071,-1.9285740236149294,62.13290222006828,71.41302494508551,0.2093364023696438,-0.2387403174889826,-1.9121221890847053,-3.729770829650242,23.695974028420856,0.6399993896484375,1.2706405061911,0.11174945831298544,-0.9678859493338052,1.191384865959776,-0.4280682455104099,0.6515671621363808,-0.19119911193847372,22.340360773491874,-36.26769594451496,0.5398177038233939,7,0.26000022888183594,-1.7224998474121094,-2.4700002670288086,-4.0175018310546875,-3.099998474121101,2,-0.06618180708451704,-1.9736984761178147,55.459999084472656,-1.2373144364558009,55.17499923706055,1.8235646111959387,55.2400016784668,-0.06618180708451704
7522,2016-07-28,55.35499954223633,55.45000076293945,54.73500061035156,54.91999816894531,1718200.0,0.0064545371315696265,1.2879865235197538,-1.0740807022831549,58.614828074597824,68.90595079108357,-0.1487664376237916,-0.4485894868309259,-2.192005567821397,-4.013352030876234,25.171798126911828,0.7150001525878906,1.1851724516554683,0.35999908447265483,-0.39999369316140587,1.1199918621067155,-0.01999730434437197,0.7399954732896816,0.375,62.31151733101257,7.085089955618606,0.37999638881702885,7,-0.12249946594238281,-2.0774993896484375,-2.826249122619629,-4.372501373291016,-3.1850013732910156,3,-0.06946077594616107,1.306302838683071,55.0,-1.9736984761178147,55.459999084472656,-1.2373144364558009,55.17499923706055,-0.06946077594616107
7523,2016-07-29,55.18000030517578,55.4000015258789,54.96500015258789,55.4000015258789,1543400.0,-0.003161398943324345,2.954535996671019,-0.5057483360079813,50.530013425569095,64.89076497503578,0.03106793363268423,-0.2207183236884589,-1.931252818983829,-3.7613191837556172,25.60843788414551,0.4350013732910085,1.0341467963218491,0.14424991607666016,-0.5587756054060122,0.8472754375593325,-0.20726284466467604,0.49576267681799635,0.530099258422851,44.723635429566045,-6.416127987448846,0.35151276074133675,7,0.05249977111816406,-1.9025001525878906,-2.6787500381469727,-4.197502136230469,-3.3300018310546875,4,-0.06243203471858416,1.2879865235197538,55.35499954223633,1.306302838683071,55.0,-1.9736984761178147,55.459999084472656,-0.06243203471858416
7524,2016-08-01,55.17499923706055,55.5,55.040000915527344,55.07500076293945,1890400.0,-9.063189720148745e-05,-4.411812225114442,-0.4545359966708428,51.43881190129536,61.362268311582866,0.04819105250711431,-0.16760432406202597,-1.8278274021996452,-3.683561156043467,25.972308897229368,0.45999908447265625,0.9152376306631993,0.10324897766113139,-0.546263347747022,0.7527613030692848,-0.2215071850429453,0.4280051403652081,0.5155983474731443,44.221014978932885,-5.008544308766673,0.32475616270407576,8,0.05750083923339844,-1.8974990844726562,-2.743748664855957,-4.192501068115234,-3.6100006103515696,0,-0.06406886989203042,2.954535996671019,55.18000030517578,1.2879865235197538,55.35499954223633,1.306302838683071,55.0,-0.06406886989203042
7525,2016-08-02,54.70500183105469,55.29999923706055,54.625,54.959999084472656,2249600.0,-0.008518303806158811,-2.2530011949627724,-2.5500114442664223,40.52291248265628,56.912083702494925,0.49324247421628087,0.31790476952288316,-1.2734763345821491,-3.142561661919146,25.878031561846438,0.6749992370605469,0.7186988770274638,-0.366248512268065,-1.016931313434064,0.2844342888979341,-0.6915899128510645,-0.040907111685065445,0.9664838139953602,9.14306640625,-35.23493948484448,0.3253414005830008,8,0.47249794006347656,-1.3700008392333984,-2.625001907348633,-3.722503662109375,-3.5700035095214844,1,-0.05913537157611659,-4.411812225114442,55.17499923706055,2.954535996671019,55.18000030517578,1.2879865235197538,55.35499954223633,-0.05913537157611659
7526,2016-08-03,52.224998474121094,53.7750015258789,51.1500015258789,53.349998474121094,6614800.0,-0.04533412437481643,1.6582196331721377,4.411812225114442,22.423150839715404,52.736881065942754,2.756792754678308,2.772288592399363,1.2731510446827912,-0.6189083930293435,26.42156896848148,3.5550003051757884,0.4295308245291878,-2.7397518157958984,-4.144434419173521,-1.3350692124182757,-3.44209311748471,-2.037410514107087,3.4046277451269518,24.712582191408544,-16.859610182399074,0.7023413016888107,8,1.2150020599365234,1.2275028228759695,-0.06749916076660156,-1.2425003051757812,-2.0849990844726562,2,-0.013403484321575676,-2.2530011949627724,54.70500183105469,-4.411812225114442,55.17499923706055,2.954535996671019,55.18000030517578,-0.013403484321575676
7527,2016-08-04,52.790000915527344,53.02999877929688,52.29999923706055,52.415000915527344,3337800.0,0.0108186205440719,-1.4132082371782981,-0.3333333333333333,30.133597071537977,49.16023816434967,2.068328094493424,2.2082743743887576,0.7422530209425418,-1.1386879175054787,27.32059549559594,0.8050003051757884,0.20006201612987695,-2.103499412536621,-3.78549454419003,-0.42150428088321235,-2.9444969783633255,-1.2625018467099167,2.5708478221185516,37.701148618903815,-4.421551309213527,0.8409975658267037,8,0.6499996185302734,0.6625003814697195,-0.6412515640258789,-1.8075027465820312,-2.2099990844726562,3,-0.01685924179225895,1.6582196331721377,52.224998474121094,-2.2530011949627724,54.70500183105469,-4.411812225114442,55.17499923706055,-0.01685924179225895
7528,2016-08-05,52.59500122070313,53.1500015258789,52.55500030517578,52.96500015258789,2587400.0,-0.003693875571933458,-1.6444453863433754,-0.986663818359356,29.37350275657309,46.01370755392481,2.0659328022033563,2.346366313104383,0.9759196628695008,-0.9023334884957634,27.70355118771729,0.5950012207031179,-0.03571587746331062,-2.1859991073608356,-4.157687253510865,-0.21431096121080628,-3.1718431804358502,-1.200155034285821,2.513196684236746,33.2183954413039,-10.991883313689144,0.985844073075014,8,0.8449993133544851,0.8575000762939311,-0.427501678466804,-1.6125030517578196,-2.9300003051757884,4,-0.008080673864316323,-1.4132082371782981,52.790000915527344,1.6582196331721377,52.224998474121094,-2.2530011949627724,54.70500183105469,-0.008080673864316323
7529,2016-08-08,51.99499893188477,52.625,51.875,52.540000915527344,1952000.0,-0.01140797176333519,1.0979016501896677,1.4729825863722215,26.047940609608148,41.24640659795793,2.4221272061360892,2.8436815897981518,1.604061860243064,-0.27290738051523533,27.950632331966723,0.75,-0.164361514156127,-2.628251266479488,-4.94949512627548,-0.30700740668349624,-3.7888731963774873,-1.4676293365814885,2.875707190311445,20.361394507017057,-23.903954070343662,1.1606219298979974,8,1.3300018310546804,1.4575023651122905,0.6175003051757741,-0.697500228881843,-2.8050003051757955,0,-0.0027887385468290393,-1.6444453863433754,52.59500122070313,-1.4132082371782981,52.790000915527344,1.6582196331721377,52.224998474121094,-0.0027887385468290393
7530,2016-08-09,52.09500122070313,52.25,51.76499938964844,51.9000015258789,1607200.0,0.0019233059115812967,-1.0860063331637926,-0.35779630290688946,24.23317118949302,37.03532537233846,2.0055029516242655,2.6429062422147993,1.5199182822966364,-0.34827395580420983,27.954879104087027,0.4850006103515625,-0.33837487650545484,-2.378248977661123,-4.94579197212547,0.189294016803224,-3.6620204748932963,-1.0944774804289494,2.5524626257140497,35.99998837425649,-5.346729008880601,1.2837714972321723,8,1.229999542236321,1.357500076293931,0.5999984741210866,-0.7150020599365305,-2.1300010681152415,1,-0.010173770641616287,1.0979016501896677,51.99499893188477,-1.6444453863433754,52.59500122070313,-1.4132082371782981,52.790000915527344,-0.010173770641616287
7531,2016-08-10,52.09500122070313,52.474998474121094,51.88999938964844,52.10499954223633,1516600.0,0.0,-1.7856967693299788,-0.05127352400324634,26.202370928386955,33.4339412449817,1.7322593732443252,2.520914552632057,1.532880099535845,-0.33097256783438667,27.84080522588902,0.5849990844726562,-0.5054688638047153,-2.2187490463256765,-4.964142969938742,0.5266448772873886,-3.591446008132209,-0.8460520845191439,2.342614886481755,23.826810256975875,-19.071905129878722,1.3726969618065332,8,1.229999542236321,1.357500076293931,0.7199993133544851,-0.5950012207031321,-2.490001678466804,2,-0.018427927376425735,-1.0860063331637926,52.09500122070313,1.0979016501896677,51.99499893188477,-1.6444453863433754,52.59500122070313,-0.018427927376425735
7532,2016-08-11,51.69499969482422,52.39500045776367,51.53499984741211,52.14500045776367,2586200.0,-0.00767830917565937,-1.2337664911246415,45.00763067534675,21.202306292101824,30.175307119040898,1.7416447225568419,2.781572283255528,1.932113607934717,0.09344097925858819,27.6028263352566,0.8600006103515625,-0.7655934657063455,-2.4397504806518526,-5.381095391487435,0.5015944301837294,-3.9104229360696436,-0.9690780252340616,2.5453595374823124,9.90710099843401,-29.144983962509393,1.4706724554177901,8,1.6300010681152344,1.7575016021728445,1.1499996185302734,-0.16500091552734375,-2.0449981689453196,3,-0.0300802846378867,-1.7856967693299788,52.09500122070313,-1.0860063331637926,52.09500122070313,1.0979016501896677,51.99499893188477,-0.0300802846378867
7533,2016-08-12,51.68000030517578,51.95500183105469,51.474998474121094,51.540000915527344,1500800.0,-0.00029015165367995976,-2.555524159367053,-0.31110922731318613,21.37596374885888,26.834990657659063,1.349916266515578,2.657979827728127,1.9342268546553782,0.13700479224353046,27.375120384751995,0.48000335693359375,-0.9963888609825915,-2.280249977111815,-5.373186793546381,0.8126868393227511,-3.8267183853291016,-0.7337815688945284,2.374937464745095,17.82622252592332,-18.415109050774262,1.5464684082172837,8,1.5450000762939453,1.772500991821282,1.164999008178711,-0.15000152587890625,-2.0100021362304688,4,-0.021284800070152654,-1.2337664911246415,51.69499969482422,-1.7856967693299788,52.09500122070313,-1.0860063331637926,52.09500122070313,-0.021284800070152654
7534,2016-08-15,51.48500061035156,51.84500122070313,51.47000122070313,51.84500122070313,1517200.0,-0.0037732138868561416,1.0833298012121417,-2.5714441416894243,16.957657226861016,24.216628962570702,1.0800200511459508,2.7045684926208295,2.123319059381437,0.3566113992310278,27.19748139807091,0.375,-1.2675499508909098,-2.29299964904785,-5.5222726268748445,0.9362733287791443,-3.9076361379613473,-0.6783631601343529,2.395640984926793,1.4924806607598158,-29.064767432427644,1.6146364889134979,8,0.9775009155273366,1.9675006866455007,1.4262495040893555,0.08249855041503906,-0.7350006103515625,0,-0.03535009562490499,-2.555524159367053,51.68000030517578,-1.2337664911246415,51.69499969482422,-1.7856967693299788,52.09500122070313,-0.03535009562490499
7535,2016-08-16,50.77000045776367,51.3650016784668,50.77000045776367,51.29999923706055,1783400.0,-0.013887542859310598,-1.245292796683365,1.4722163353536775,16.267989742310533,23.53272217397016,1.3165941382085506,3.2370252235007086,2.8147937553864324,1.0966217246720973,27.483536145007882,0.7150001525878906,-1.5434005480362103,-2.786749839782715,-6.207895025998134,0.6343953464327043,-4.497322432890421,-1.0761772466750088,2.946802733350715,0.0,-30.291404922692198,1.7105725931077087,8,1.1900005340576172,2.4925003051757812,2.4374990463256836,0.9899978637695312,0.3950004577636719,1,-0.03112077637992383,1.0833298012121417,51.48500061035156,-2.555524159367053,51.68000030517578,-1.2337664911246415,51.69499969482422,-0.03112077637992383
7536,2016-08-17,51.38999938964844,51.40999984741211,50.5,50.89500045776367,2645200.0,0.012211915034362697,2.401869558707138,-0.9339623999539356,19.66338472710207,22.369365246810613,0.6321744533387985,2.420997605574179,2.1799229612838786,0.5075678228766165,27.706074564939197,0.9099998474121094,-1.8390994023950071,-1.9635007858276339,-5.392797221250241,1.4657956495949733,-3.678149003538941,-0.24885256811632672,2.0910595827978895,46.965655654708584,19.868468598026837,1.714648217711304,8,0.4350013732910156,1.7375011444091797,2.287501335144043,0.5475006103515625,-0.7949981689453054,2,-0.027729115664235415,-1.245292796683365,50.77000045776367,1.0833298012121417,51.48500061035156,-2.555524159367053,51.68000030517578,-0.027729115664235415
7537,2016-08-18,51.25500106811523,51.54499816894531,51.01499938964844,51.25500106811523,1368400.0,-0.002626937597520196,-1.208312802988224,0.0,19.78448597373351,21.303918937606213,0.5884126931836704,2.3861396758739772,2.2838282376750882,0.6556361313586834,28.648967136230574,0.529998779296875,-2.0932723894206333,-1.9129991531372141,-5.376459952503048,1.5504616462286194,-3.644729552820131,-0.18126875345429738,1.9279520070864677,51.890042472864074,25.906211708894475,1.7317303996829163,8,0.30749893188477273,1.87249946594239,2.5899991989135813,0.6824989318847727,-1.1300010681152273,3,-0.032192010369605395,2.401869558707138,51.38999938964844,-1.245292796683365,50.77000045776367,1.0833298012121417,51.48500061035156,-0.032192010369605395
7538,2016-08-19,51.27000045776367,51.34500122070313,50.93000030517578,51.09500122070313,1622200.0,0.000292642460947512,1.553845792692163,100.0,19.984659122895962,20.630220994638194,0.40867265037572764,2.169710138006181,2.238236247125897,0.6508130493389928,29.663509042929565,0.41500091552735086,-2.0237353425972344,-1.6994997024536147,-5.117719643805607,1.7187202388983778,-3.408609673129611,0.009610268222381535,1.6446573099178536,57.249052708006865,32.18527414636518,1.7091099706759965,8,0.217498779296875,1.8449993133544922,2.8037500381469727,0.9850006103515554,-0.9650001525878906,4,-0.03159740427970803,-1.208312802988224,51.25500106811523,2.401869558707138,51.38999938964844,-1.245292796683365,50.77000045776367,-0.03159740427970803
7539,2016-08-22,51.41999816894531,51.459999084472656,51.06999969482422,51.18000030517578,1110400.0,0.0029256428680004554,1.4374985098824595,1.3714223433243065,23.443808353717486,20.542514012885363,0.18833946067422858,1.817138910720388,2.0742323557640816,0.5079753998634544,30.624203287521745,0.3899993896484375,-2.03880935595825,-1.3617519378662095,-4.680972186733776,1.9574683110013567,-3.0213620622999926,0.29785818656757357,1.2531938219680612,88.03825655252975,58.442394853894534,1.6596101244337818,8,0.06750106811523438,1.6950016021728516,2.653752326965332,0.8350028991699148,-1.3049964904785156,0,-0.03403345123137125,1.553845792692163,51.27000045776367,-1.208312802988224,51.25500106811523,2.401869558707138,51.38999938964844,-0.03403345123137125
7540,2016-08-23,52.06000137329102,52.22999954223633,51.47000122070313,51.5,2644600.0,0.012446581624583564,-1.4516117123713639,2.3333598245223937,48.101301385317434,22.975728508099856,-0.5108744897389172,0.9584988888607242,1.439782632807912,-0.1273804960588123,30.732140610101162,0.8100013732910156,-2.020637056264434,-0.5517488479614201,-3.63316048494422,2.52966278902138,-2.0924546664528236,0.9889569705299834,0.3958714185310157,90.17351364581559,57.48306624982578,1.5407058184914013,8,-0.6125011444091868,1.0549983978271413,2.013749122619622,0.19499969482420454,-2.2000007629394602,1,-0.025163298861592187,1.4374985098824595,51.41999816894531,1.553845792692163,51.27000045776367,-1.208312802988224,51.25500106811523,-0.025163298861592187
7541,2016-08-24,51.36000061035156,52.11999893188477,51.33000183105469,51.90499877929688,2060800.0,-0.013446038118980708,-1.6115791066609733,-0.9732086293690101,34.04018712438469,24.402159711686842,0.08258703434177761,1.4459526089009813,2.1350606632303126,0.580828717598564,31.485597356720774,0.7899971008300852,-1.9353800237359948,-1.0697496414184542,-3.9826022590932837,1.8431029762563753,-2.526175950255869,0.38667666741896056,0.90028490228827,33.07696596407727,0.9781894398326827,1.4564263088374152,8,0.0049991607666015625,1.7549991607666016,2.713749885559082,0.8950004577636648,-1.625,2,-0.003796722984947043,-1.4516117123713639,52.06000137329102,1.4374985098824595,51.41999816894531,1.553845792692163,51.27000045776367,-0.003796722984947043
7542,2016-08-25,51.5099983215332,51.875,51.29999923706055,51.4000015258789,1084200.0,0.0029205161487364517,-2.7096659078324,-0.20182966094577853,37.76772758511246,26.223466804603905,-0.10774321447453161,1.0467972658161955,1.9818246094876173,0.4515711787805614,32.47701791381183,0.5750007629394531,-1.8440508626671743,-0.7275018692016602,-3.317036789885343,1.8620330514820225,-2.022269329543505,0.5672655911401847,0.720001220703125,44.615258211140684,12.135212650331141,1.2947674603418418,8,-0.14499855041503906,1.605001449584961,2.7000017166137695,0.7450027465820241,-1.6349983215332031,3,-0.01776348535518324,-1.6115791066609733,51.36000061035156,-1.4516117123713639,52.06000137329102,1.4374985098824595,51.41999816894531,-0.01776348535518324
7543,2016-08-26,51.73500061035156,52.34000015258789,51.48500061035156,51.65999984741211,1607200.0,0.004368128443993813,-3.0235344804373,0.681844980058912,46.798051310479536,29.539066147228183,-0.3622139096689452,0.5802192667909054,1.747749951378573,0.2425209669303996,33.25939002970781,0.8549995422363281,-1.7781810499098327,-0.330249595642087,-2.5236766431626023,1.8631774518784283,-1.4269631194023447,0.7664639281181707,-1.2350006103515625,52.36225793952355,17.591294507212666,1.096713523760256,8,-0.3150005340576172,1.3799991607666016,2.5399999618530273,1.3875007629394531,-2.2900009155273438,4,-0.031120142869572542,-2.7096659078324,51.5099983215332,-1.6115791066609733,51.36000061035156,-1.4516117123713639,52.06000137329102,-0.031120142869572542
7544,2016-08-29,51.63999938964844,52.0,51.59500122070313,51.724998474121094,1178600.0,-0.0018363046212880318,-3.6286785543012057,-1.1333095976806877,44.38962026126202,32.66369176044502,-0.2714609494677944,0.41825235015106443,1.8622078801257302,0.3647397970320796,33.952600741459285,0.4049987792968679,-1.6412616530208197,-0.24850082397460938,-1.8861061703838686,1.3891045224346499,-1.067303497179239,0.5703018492300203,-1.1031993865966783,32.69229358471188,-1.8437607831706941,0.81880267320463,8,-0.2199993133544922,1.4750003814697266,2.6350011825561523,1.4825019836425781,-1.7949981689453054,0,-0.025852035248866923,-3.0235344804373,51.73500061035156,-2.7096659078324,51.5099983215332,-1.6115791066609733,51.36000061035156,-0.025852035248866923
7545,2016-08-30,51.47000122070313,51.81000137329102,51.28499984741211,51.584999084472656,1041000.0,-0.003291986269453373,-1.1649520213937685,1.3529306166411514,42.60354762459397,35.21259874905523,0.009246946831737546,0.3514868430039897,2.035097880480535,0.559966022638342,35.57701437914793,0.5250015258789134,-1.5064661742020888,-0.2567489624023338,-1.2254721735279759,0.7119742487233083,-0.7411105679651513,0.22761264316048369,-0.8971372146606527,17.535670120986204,-17.596804181064734,0.48436160556282,8,0.16499900817870383,1.644998550415032,2.8049993515014577,1.6525001525878835,-1.06500244140625,1,-0.026326005636294836,-3.6286785543012057,51.63999938964844,-3.0235344804373,51.73500061035156,-2.7096659078324,51.5099983215332,-0.026326005636294836
7546,2016-08-31,51.5250015258789,51.6500015258789,51.34500122070313,51.47999954223633,1459600.0,0.001068589544809262,1.067784774934378,-0.39132886618453083,47.80930039582419,38.326467018176416,-0.027479148020397304,0.25439881601098335,1.9823985920062697,0.5364380489161746,35.297345462061,0.30500030517576704,-1.3206399750504332,-0.1667488098144574,-1.1099202245792341,0.7764226049503193,-0.6383345171968458,0.304836897567931,-0.9167947969055135,22.74896768174881,-14.930986495889009,0.4715857073823888,8,0.10999870300293679,1.4749984741211009,2.7499990463256907,1.5974998474121165,-1.5349998474121023,2,-0.032314427291983194,-1.1649520213937685,51.47000122070313,-3.6286785543012057,51.63999938964844,-3.0235344804373,51.73500061035156,-0.032314427291983194
7547,2016-09-01,51.9000015258789,52.0,51.3650016784668,51.54499816894531,1434800.0,0.007278020162923227,1.2882809815107568,7.888615749767977,52.59435532483413,41.94976659616954,-0.33678011914956585,-0.20100189074230457,1.630223544000465,0.19173806350365652,34.79398445229973,0.6349983215332031,-1.0444510973915655,0.2527511596679588,-0.5450191258507289,1.0505214451866465,-0.14613398309138148,0.6516363024272991,-1.2571589284332205,58.293981096462325,17.354861037848522,0.3988851427593429,9,-0.19500160217284446,1.0999984741211009,2.368748664855964,1.2224998474121165,-1.6300010681152273,3,-0.041714852637293354,1.067784774934378,51.5250015258789,-1.1649520213937685,51.47000122070313,-3.6286785543012057,51.63999938964844,-0.041714852637293354
7548,2016-09-02,52.16999816894531,52.334999084472656,51.93000030517578,52.2400016784668,1436200.0,0.005202247304979091,2.1153953372360874,-0.1971911198985662,57.93740883171991,45.782388871503144,-0.5204134822879993,-0.5317334936502078,1.3674783591462258,-0.04671963650210387,34.24809437592396,0.4349975585937571,-0.8102772960111082,0.5439979553222685,-0.16520174018948808,1.253197650834025,0.1893981075663902,0.8985978030781467,-1.4932124203967874,84.2856156744208,36.77228279422796,0.3545998477558785,9,-0.3574981689453125,0.8300018310546875,2.0850019454956055,0.9525032043457031,-2.6049995422363352,4,-0.043990765756082184,1.2882809815107568,51.9000015258789,1.067784774934378,51.5250015258789,-1.1649520213937685,51.47000122070313,-0.043990765756082184
7549,2016-09-06,51.849998474121094,52.14500045776367,51.63000106811523,52.14500045776367,1374400.0,-0.006133787733477503,2.491497808180256,4.214102773690807,63.77550474259023,47.52396702231123,-0.1486342267734031,-0.2352133644585308,1.7295236789661885,0.30822824637886015,33.3334300059057,0.5399971008300852,-0.5638635952297761,0.23124828338622905,-0.46491320703347583,0.9274097738059339,-0.11683246182362694,0.579329028596085,-1.1399484374917819,53.8094321183211,0.2741685463036845,0.3480807452098534,9,-0.03749847412109375,1.1500015258789062,2.405001640319824,1.2725028991699219,-1.8050003051757812,1,-0.04638377724345033,2.1153953372360874,52.16999816894531,1.2882809815107568,51.9000015258789,1.067784774934378,51.5250015258789,-0.04638377724345033
7550,2016-09-07,51.56499862670898,51.88000106811523,51.43999862670898,51.88000106811523,1270400.0,-0.005496622098347115,1.7936446425111412,1.067797706024595,52.440717823757446,49.56847043335265,0.06567136369380222,0.008478859131152205,2.0670195355829435,0.6259956244936191,32.37741815638241,0.44000244140625,-0.31410561278090654,-0.027251434326181823,-0.6864491840889357,0.6319463154365721,-0.3568503092075588,0.30234744055519513,-0.8223495877604918,22.22200815345007,-30.816420139596282,0.329598874881378,9,0.24750137329102273,1.3350009918212962,2.6900014877319407,1.5575027465820384,-1.6999969482421804,2,-0.033355909081997814,2.491497808180256,51.849998474121094,2.1153953372360874,52.16999816894531,1.2882809815107568,51.9000015258789,-0.033355909081997814
7551,2016-09-08,51.1349983215332,51.53499984741211,51.06999969482422,51.38999938964844,1577000.0,-0.008338995765105106,-1.4155957394104532,0.8095209261770975,48.45357175863577,50.75578645263302,0.514504260583152,0.38248051533392413,2.5080443552426317,1.0782129145749195,31.859110893724196,0.4949989318847585,-0.1138757682648901,-0.4092515945434556,-1.0539568465850309,0.23545365749811964,-0.7316042205642432,-0.08689896852266799,-0.360402260311929,5.138233839547423,-46.06074924548794,0.3223526260207877,9,0.5700016021728516,1.00250244140625,3.1212520599365234,1.9875030517578125,-1.104999542236321,3,-0.014275927763723328,1.7936446425111412,51.56499862670898,2.491497808180256,51.849998474121094,2.1153953372360874,52.16999816894531,-0.014275927763723328
7552,2016-09-09,50.13999938964844,50.97000122070313,50.125,50.84000015258789,2106400.0,-0.019458276416247866,-1.3150732892639914,2.745089532813739,38.3744669428007,49.81983263400204,1.4468876960511352,1.3228318510050627,3.475975595155589,2.0905870657008734,31.384570346618183,1.0099983215332031,-0.1789355071871057,-1.326500511169435,-2.2212343254256197,-0.4317666969132503,-1.7738674182975274,-0.8791336040413427,2.200000762939453,0.6787056951209829,-47.699657194813085,0.4473669071280935,9,1.0900001525878906,1.4975013732910156,3.3062515258789062,3.137500762939453,-0.21500015258789062,4,-0.0029915778421929495,-1.4155957394104532,51.1349983215332,1.7936446425111412,51.56499862670898,2.491497808180256,51.849998474121094,-0.0029915778421929495
7553,2016-09-12,50.58000183105469,50.665000915527344,49.90999984741211,50.0099983215332,2128000.0,0.008775477597973147,1.040538798991685,-0.8142898403823412,41.84469816494599,49.53706351218915,0.9228685674202453,0.8392222721576701,2.97654781700102,1.6801154531075042,30.906266115125742,0.7550010681152344,-0.10635158067897521,-0.8314981460571289,-1.802921671790365,0.1399253796761073,-1.3172099089237506,-0.34578638319050725,1.7156983184814436,29.977709202378595,-12.83106695252955,0.48571176286661844,9,0.5424976348876953,0.9499988555908203,2.8662490844726562,2.697498321533203,-0.5500030517578054,0,-0.006128931634412971,-1.3150732892639914,50.13999938964844,-1.4155957394104532,51.1349983215332,1.7936446425111412,51.56499862670898,-0.006128931634412971
7554,2016-09-13,49.665000915527344,50.29999923706055,49.57500076293945,50.290000915527344,2465400.0,-0.018090171656845566,1.248068984279817,-1.0964844769546858,27.926259957767513,47.906253771430656,1.7078530672045247,1.6979363760705866,3.8173643656683254,2.62880737635561,30.49509706454603,1.0050010681152344,-0.08935427108990979,-1.6554990768432631,-2.900416245909746,-0.4105819077767805,-2.2779576613765045,-1.0330404923100218,2.5352712219238285,3.9045614174453402,-31.553296291229255,0.6224585845332405,9,1.289999008178711,1.4349994659423828,3.78125,3.612499237060547,0.23999786376953836,1,-0.002013536433603469,1.040538798991685,50.58000183105469,-1.3150732892639914,50.13999938964844,-1.4155957394104532,51.1349983215332,-0.002013536433603469
7555,2016-09-14,49.18999862670898,50.18999862670898,49.099998474121094,49.63999938964844,2686800.0,-0.009564125240353327,-2.460312078037652,0.7200012207031363,29.1345993724823,45.83128699105933,2.03994751050994,2.159203172413008,4.2027513932132905,3.1380345399635985,29.698436174094343,1.0900001525878835,-0.15882935125103614,-2.051501274108894,-3.6056336360056207,-0.49736891221216695,-2.828567455057261,-1.2744350931605268,2.852757228271493,3.696102744543597,-30.738435533166648,0.7770661809483645,9,1.5275001525878977,1.5974998474121165,4.1987524032592844,4.087501525878913,0.6350021362304759,2,0.017381572801510314,1.248068984279817,49.665000915527344,1.040538798991685,50.58000183105469,-1.3150732892639914,50.13999938964844,0.017381572801510314
7556,2016-09-15,49.96500015258789,50.290000915527344,48.8650016784668,49.08000183105469,3570600.0,0.015755266263782763,-1.1673014832370714,-1.966659602424417,36.738223564005004,44.069494573189424,1.1403037152081126,1.3407093605507185,3.3568981902184305,2.3954057694013358,28.744772073835552,1.4249992370605469,-0.1994266652727461,-1.2052497863769531,-2.8582326410444026,0.4477330682904963,-2.0317412137106814,-0.37875835904322486,1.8423351119238305,52.2564709421487,18.32032222793081,0.8264914273337264,9,0.6350002288818359,0.7049999237060547,3.423750877380371,3.3125,-0.3849983215332031,3,-0.0020013704356190987,-2.460312078037652,49.18999862670898,1.248068984279817,49.665000915527344,1.040538798991685,50.58000183105469,-0.0020013704356190987
7557,2016-09-16,49.60499954223633,50.07500076293945,49.33000183105469,50.07500076293945,3993200.0,-0.007205055724049947,2.1701999870138304,-0.5310758328771493,32.130872214744315,41.202101615747694,1.2745559668234492,1.6556436307424818,3.644916366087962,2.7858546980917396,27.97511466927413,0.7449989318847656,-0.232862702648589,-1.482750320434569,-3.2766214246735927,0.31112078380445496,-2.3796858725540773,-0.5858147683150605,1.9081023636708991,41.11100985675806,9.11297185194573,0.8969355521195106,9,0.9000015258789062,1.0250015258789062,3.7837514877319336,3.6725006103515625,0.6500015258788991,4,0.008567669407973488,-1.1673014832370714,49.96500015258789,-2.460312078037652,49.18999862670898,1.248068984279817,49.665000915527344,0.008567669407973488
7558,2016-09-19,49.6500015258789,50.07500076293945,49.50500106811523,49.65999984741211,1413200.0,0.0009072066134030443,-2.8000076294138014,0.02127296928772371,33.16415710088343,37.80084076666916,0.932570351731087,1.5631985671186328,3.506660828353226,2.769476798706563,27.104571249280994,0.5699996948242259,-0.30608958478724446,-1.3567483901977582,-3.258994125722701,0.5454973453271847,-2.3078712579602296,-0.4056255224352867,1.5982903572842844,54.70391518863461,21.85211178233962,0.951122867762471,9,0.7224998474121165,0.9524993896484446,3.7387495040893626,3.6274986267089915,0.20999908447266336,0,0.005538725130518118,2.1701999870138304,49.60499954223633,-1.1673014832370714,49.96500015258789,-2.460312078037652,49.18999862670898,0.005538725130518118
7559,2016-09-20,49.66999816894531,50.01499938964844,49.65999984741211,49.9900016784668,1578400.0,0.000402752113834115,-1.0882316642170338,32.00572300646333,34.37497930395041,35.7935364866906,0.6379030057756268,1.481322283411103,3.381887731887737,2.7853769955817143,26.399471487150034,0.36499786376953836,-0.4438591201285078,-1.2492517471313462,-3.2308016772826633,0.7322981830199708,-2.2400267122070048,-0.2584767820556877,1.3399646937482288,56.49101203303396,20.80534094301985,0.9907749650756584,9,0.5300025939941406,0.9325027465820312,3.668752670288086,3.607501983642578,0.32500076293946023,1,0.007247848271044521,-2.8000076294138014,49.6500015258789,2.1701999870138304,49.60499954223633,-1.1673014832370714,49.96500015258789,0.007247848271044521
7560,2016-09-21,50.75,50.834999084472656,49.81999969482422,49.93999862670898,2634600.0,0.021743544813132898,1.0714282933892822,-2.5312265309285333,44.288864350900305,35.33079121916444,-0.6368339486676575,0.314258589049885,2.209271995073351,1.7528663713598007,26.40590036895056,1.1650009155273438,-0.6213128196150564,-0.1037498474121108,-2.0117712565409533,1.8042715617167318,-1.0577605519765285,0.8502608571523069,-1.8849983215332031,95.68531997993892,55.95231755147216,0.9540107045644206,9,-0.8324985504150391,-0.14749908447265625,2.207501411437981,2.5275001525878906,-2.375,2,-0.016650270358682162,-1.0882316642170338,49.66999816894531,-2.8000076294138014,49.6500015258789,2.1701999870138304,49.60499954223633,-0.016650270358682162
7561,2016-09-22,51.165000915527344,51.375,50.91999816894531,50.95000076293945,2094400.0,0.00817735794142549,-2.3090399633796173,0.26543183712682905,44.61538375549295,36.02422642057469,-1.1701893460975157,-0.12237445998285068,1.698444861836208,1.3772347021642446,25.97776426259091,0.625,-0.8058375734319156,0.3210010528564453,-1.578100020500635,2.2201021262135257,-0.6285494838220913,1.270551589534982,-2.2605992889404263,89.73108691921415,50.1835673599584,0.9495505366785388,9,-1.0450000762939453,-0.5625,1.4462499618530273,2.0974998474121094,-2.0,3,-0.026189780682310815,1.0714282933892822,50.75,-1.0882316642170338,49.66999816894531,-2.8000076294138014,49.6500015258789,-0.026189780682310815
7562,2016-09-23,50.59500122070313,51.34000015258789,50.56999969482422,51.13999938964844,1411600.0,-0.011140421863087058,-1.5882315227983792,-2.534873405368928,38.947401671933235,35.70230458801772,-0.591011346013218,0.3958570056958095,2.164341488773381,1.986962041081199,25.63241528724535,0.7700004577636719,-0.9414059864150985,-0.20324878692625958,-2.078734049279319,1.6722364754268,-1.140991418102793,0.7344938442502738,-1.5917756591796888,58.288811506929214,23.392406513262834,0.937742631176531,9,-0.47500038146973367,0.007499694824211645,1.881249427795403,2.532499313354485,-1.3549995422363352,4,-0.020061258329076015,-2.3090399633796173,51.165000915527344,1.0714282933892822,50.75,-1.0882316642170338,49.66999816894531,-0.020061258329076015
7563,2016-09-26,50.125,50.474998474121094,50.02000045776367,50.29499816894531,1632400.0,-0.009289479382615595,-1.3947437107233922,0.3119242937536788,38.14435530386453,36.83764851536183,-0.2149431566910991,0.7789961352215542,2.526016896532795,2.492205656319399,26.21318161315577,0.5750007629394602,-1.0504198819054977,-0.592749977111815,-2.4368884801302997,1.2513885259066697,-1.5148192286210573,0.32931927439742736,-1.026903460937497,27.113709108784477,-5.167656379522512,0.9220692515092418,9,-0.0049991607666015625,0.47750091552734375,2.2200002670288086,3.002500534057617,-0.8450012207031179,0,0.0025935375185082155,-1.5882315227983792,50.59500122070313,-2.3090399633796173,51.165000915527344,1.0714282933892822,50.75,0.0025935375185082155
7564,2016-09-27,50.30500030517578,50.38000106811523,49.6500015258789,49.90499877929688,1787600.0,0.003591028532185181,1.6545290608961707,-2.352975495915944,41.21341260657335,38.17973887470528,-0.3292349861947699,0.5205414056400386,2.2388383774667346,2.346536982548116,26.94335965975967,0.7299995422363281,-1.0232948675885254,-0.34599971771240234,-2.145691479155495,1.4536920437306904,-1.2458455984339523,0.5538461630091476,-1.1158276276757775,37.97097731524712,4.234702008879573,0.8998458807215467,9,-0.1849994659423828,0.2975006103515625,1.9962491989135742,2.822500228881836,-0.9749984741210938,1,-0.008846033040942669,-1.3947437107233922,50.125,-1.5882315227983792,50.59500122070313,-2.3090399633796173,51.165000915527344,-0.008846033040942669
7565,2016-09-28,50.1150016784668,50.3650016784668,49.63999938964844,50.3650016784668,2075800.0,-0.0037769332184942606,4.800018310546875,-0.624997615823315,42.64072528706529,38.835572399489756,0.00645253325935613,0.6364532579219997,2.3151457864502163,2.5430466372072544,27.381169223117517,0.7250022888183594,-1.0536588751196092,-0.4682483673095703,-2.2399237354112174,1.3034270007920767,-1.3540860513603903,0.41758931674124966,-0.8383959080667935,27.37764390308254,-9.563989273874522,0.8858376840508233,9,0.23749923706054688,0.4874992370605469,2.1862478256225586,3.0124988555908203,-1.0600013732910156,2,-0.0023945473922549754,1.6545290608961707,50.30500030517578,-1.3947437107233922,50.125,-1.5882315227983792,50.59500122070313,-0.0023945473922549754
7566,2016-09-29,49.86000061035156,50.27999877929688,49.724998474121094,49.974998474121094,1866600.0,-0.005088318059955355,-1.8831024711174893,0.459991455078125,47.73830110052913,40.56973116457696,0.27378445454721145,0.8014096314354973,2.442766507172223,2.7953180860689884,27.842638559297793,0.5550003051757884,-0.9243584380725238,-0.6399993896484375,-2.3815680800046053,1.1015693007077303,-1.510783734826525,0.23078495552964995,-0.499459070767557,12.941242468781205,-27.406490851010908,0.8707843451780848,9,0.5799999237060547,0.7425003051757812,2.4212493896484375,3.2674999237060547,-0.8950004577636719,3,-0.029783405378524197,4.800018310546875,50.1150016784668,1.6545290608961707,50.30500030517578,-1.3947437107233922,50.125,-0.029783405378524197
7567,2016-09-30,49.73500061035156,49.9900016784668,49.474998474121094,49.88000106811523,2913000.0,-0.002507019624344853,1.8219223895571837,1.2608969680885735,42.808509588350894,41.64132588540667,0.4684241946445411,0.7967464820620904,2.4521039774836595,2.9014255853262156,29.010609141504474,0.5150032043457031,-0.7670814354830426,-0.6567493438720717,-2.298180073181392,0.9846813854372485,-1.4774647085267318,0.16396602078258837,-0.29388073235091383,26.000213623046875,-15.012390209709487,0.8207153646546588,9,0.6899986267089844,0.8675003051757812,2.5049991607666016,3.3924999237060547,0.044998168945319605,4,-0.011460735655557275,-1.8831024711174893,49.86000061035156,4.800018310546875,50.1150016784668,1.6545290608961707,50.30500030517578,-0.011460735655557275
7568,2016-10-03,49.875,49.9900016784668,49.54999923706055,49.54999923706055,1600400.0,0.0028149067644587245,-1.7077009753864574,-2.241377495988113,52.058812089733536,43.606196194938136,0.4064385951456728,0.5017193268017195,2.1868186749866965,2.7446728827769107,30.77695069112931,0.44000244140625,-0.6957570279449996,-0.4020000457763686,-1.8265526779037558,1.0225525863510185,-1.1142763618400622,0.31027627028732496,-0.40000152587890625,44.19893694597511,-1.4453079176203332,0.7122763160636932,10,0.5499992370605469,0.7275009155273438,2.364999771118164,3.252500534057617,0.20999908447265625,0,-0.01273179592046525,1.8219223895571837,49.73500061035156,-1.8831024711174893,49.86000061035156,4.800018310546875,50.1150016784668,-0.01273179592046525
7569,2016-10-04,49.44499969482422,50.1349983215332,49.26499938964844,50.09500122070313,1937200.0,-0.008621560003524431,1.3835726677954057,-2.0000000000000218,52.522263702147534,44.52101834507672,0.895318808032016,0.782420027173572,2.4860488456565406,3.1562074121638375,32.35930224256297,0.8699989318847656,-0.5663627213323323,-0.7117504119873033,-1.9740051222968162,0.5505042983222097,-1.3428777671420562,-0.08062305683255033,1.9300003051757812,16.36363005836475,-33.158028763449636,0.6311273551547559,10,0.875,1.1550006866455078,2.822500228881836,3.6825008392333984,0.8100013732910085,1,-0.0033370596935125008,-1.7077009753864574,49.875,1.8219223895571837,49.73500061035156,-1.8831024711174893,49.86000061035156,-0.0033370596935125008
7570,2016-10-05,49.84500122070313,49.93999862670898,49.36000061035156,49.68500137329102,2287800.0,0.008089827653913195,2.31432495177082,-0.24615303355751694,48.71796125803397,44.9768602898035,0.3949792479078411,0.2602993464227339,1.948041238465997,2.7509757951416987,33.79668505015718,0.5799980163574148,-0.4316062386101791,-0.22574901580809836,-1.3051462111694079,0.8536481795532112,-0.7654476134887531,0.3139495818725564,1.487798767089835,57.14307190426825,7.638225478108275,0.5396985976806552,10,0.45749855041503196,0.7549991607665945,2.4224987030029226,3.282499313354485,0.05500030517576704,2,-0.010332016792779952,1.3835726677954057,49.44499969482422,-1.7077009753864574,49.875,1.8219223895571837,49.73500061035156,-0.010332016792779952
7571,2016-10-06,50.40499877929688,50.415000915527344,49.709999084472656,49.7400016784668,2037600.0,0.011234778711594284,1.0583953800488948,4.15623584388341,58.19671170040881,47.11567251518967,-0.3175563230330454,-0.376495163007462,1.2685288468706517,2.1857579650442247,34.5480025550586,0.7050018310546875,-0.2873816288679052,0.37074851989746804,-0.6011373393017152,1.3426343790966513,-0.11519440970212003,0.8566914494970561,0.8864451965331952,99.13025017746673,46.55752600829435,0.4859429295995911,10,-0.5349998474121165,0.19500160217284446,1.970001220703118,2.722501754760735,-0.13499832153321023,3,-0.026783027612642174,2.31432495177082,49.84500122070313,1.3835726677954057,49.44499969482422,-1.7077009753864574,49.875,-0.026783027612642174
7572,2016-10-07,49.9900016784668,50.43999862670898,49.68000030517578,50.43999862670898,3070400.0,-0.008233252869366936,2.3777932250517857,-0.676690090348469,53.23809904414523,48.79275515299864,0.0029017072715333825,0.0281305755177641,1.5452802279416602,2.601850528862556,34.42468319894287,0.759998321533196,-0.29458552214493494,-0.036748695373532314,-1.0075129280574018,0.9340155373103372,-0.5221308117154706,0.44863342096840597,1.2609134056396485,61.70236251659838,9.010947608862672,0.4853821163419349,10,-0.13750267028808594,0.6099987030029297,2.327498435974121,3.1374988555908203,0.06999969482422586,4,-0.020504130655399133,1.0583953800488948,50.40499877929688,2.31432495177082,49.84500122070313,1.3835726677954057,49.44499969482422,-0.020504130655399133
7573,2016-10-10,50.27000045776367,50.43500137329102,50.0,50.1150016784668,1269000.0,0.005601095617035812,-1.25973485524051,-0.344444067681671,55.4446685262456,50.374005810739995,-0.2842585477561954,-0.29121422788895757,1.1330806234972783,2.3300951989530176,34.11059643245158,0.44499969482422586,-0.33499972339831174,0.25875015258789347,-0.6843241665545747,1.2018244717303617,-0.21278700698334063,0.7302873121591276,0.9411963124536129,85.53206133387927,31.94480262035912,0.471537159571235,10,-0.41750144958496094,0.3299999237060547,2.0824995040893555,2.8575000762939453,0.5,0,-0.009747397533415247,2.3777932250517857,49.9900016784668,1.0583953800488948,50.40499877929688,2.31432495177082,49.84500122070313,-0.009747397533415247
7574,2016-10-11,49.56499862670898,50.2750015258789,49.28499984741211,50.2750015258789,2040400.0,-0.014024305244377921,1.7887257351321237,-4.580699940933255,38.46152131811017,49.90964981418943,0.3405473197533908,0.42784751282160727,1.6951249759396632,3.0447534502687077,33.779954328408124,0.9900016784667898,-0.3038034478760778,-0.44125156402588317,-1.3930753493634072,0.5105722213116408,-0.9171634566946452,0.034660328642878824,1.6072741958969274,24.242344175231388,-23.0275600460268,0.4759118926687627,10,0.28750038146973367,0.9400024414062571,2.8412513732910227,3.56250190734864,2.040000915527351,1,0.010491283610839508,-1.25973485524051,50.27000045776367,2.3777932250517857,49.9900016784668,1.0583953800488948,50.40499877929688,0.010491283610839508
7575,2016-10-12,50.04499816894531,50.16999816894531,49.31000137329102,49.540000915527344,2073600.0,0.009684244033806522,1.2781454945987545,-0.711260832890078,39.23073650109898,48.96436485869719,-0.16810447315555166,0.01600736788783763,1.089949857476057,2.5720303477856845,33.067267083442175,0.8599967956542898,-0.217134950057968,-0.004001998901365766,-0.8748194057417962,0.8668154079390646,-0.43941070232158097,0.43140670451884944,1.0891291850014397,65.8007900229877,22.914575364964776,0.43540870342021437,10,-0.19249916076660156,0.3275032043457031,2.3612518310546875,3.0825023651123047,2.4850006103515696,2,0.004196281483735298,1.7887257351321237,49.56499862670898,-1.25973485524051,50.27000045776367,2.3777932250517857,49.9900016784668,0.004196281483735298
7576,2016-10-13,49.8650016784668,50.02999877929688,49.43000030517578,49.7400016784668,1706800.0,-0.0035966929176592943,1.6373895400505885,0.2475260987143267,42.41163730033283,48.920267937806294,0.014165696142043771,0.19829478051393323,1.2200485001102948,2.762960966807732,32.14623525003038,0.6149978637695312,-0.1763105265648619,-0.17899856567382955,-1.0529892314142586,0.6949921000665995,-0.6159938985440405,0.2579967671963814,1.2317431161939894,50.216661822601836,8.895475574077466,0.4369953328702134,10,-0.012502670288085938,0.33499908447265625,2.49124813079834,3.2624988555908203,2.279998779296875,3,0.0007018920331696155,1.2781454945987545,50.04499816894531,1.7887257351321237,49.56499862670898,-1.25973485524051,50.27000045776367,0.0007018920331696155
7577,2016-10-14,50.02999877929688,50.415000915527344,49.25,49.25,1878600.0,0.003308875870374983,-1.9871865096443522,6.239990234375057,48.94560000541942,48.574355483993614,-0.11687607093589492,0.07037842480796996,0.987827542506075,2.589929661344435,30.88281996723084,1.1650009155273438,-0.1323825678690156,-0.035251426696767396,-0.8846198242632255,0.8141169708696907,-0.4599356254799929,0.3894327720864581,1.0301111072636573,65.82260551569196,21.766379029161598,0.42468419878322905,10,-0.18499946594238992,0.09000205993651633,1.8912515640258718,3.097501754760735,2.69000244140625,4,0.004797155393218011,1.6373895400505885,49.8650016784668,1.2781454945987545,50.04499816894531,1.7887257351321237,49.56499862670898,0.004797155393218011
7578,2016-10-17,49.92499923706055,50.15999984741211,49.76499938964844,50.08000183105469,1547000.0,-0.0020987316569710535,1.5079503481683318,-0.19872158535153778,45.71103810831878,47.817552640234865,-0.0045128520110679915,0.2076845359012367,1.0292834985881996,2.6892366641390737,29.55112815263934,0.3950004577636719,-0.11691114521488544,-0.15400085449218892,-0.9837420171915241,0.6757403082071463,-0.5688714358418565,0.26086972685747867,1.0627062540375718,57.939803142129286,12.572114623954981,0.4148705813496693,10,-0.07999992370605469,0.19500160217285156,1.5087509155273438,3.0150012969970703,3.2299995422363352,0,0.00270409891424217,-1.9871865096443522,50.02999877929688,1.6373895400505885,49.8650016784668,1.2781454945987545,50.04499816894531,0.00270409891424217
7579,2016-10-18,50.02999877929688,50.5,50.01499938964844,50.349998474121094,901800.0,0.0021031455952109646,-1.7714441416893734,2.0644796101690286,49.021828548050024,47.85131567245887,-0.01989586061763049,0.13811965668200088,0.8799931694044076,2.5769417587050754,27.90059792506996,0.5750007629394531,-0.05209443449422224,-0.0670013427734304,-0.8747106338914747,0.740707948344614,-0.47085598833245257,0.3368533027855918,0.888198492157315,62.39990234375057,14.147014488510855,0.40385464555902206,10,-0.1549987792968821,0.09000205993651633,1.2962512969970632,2.8025016784667898,3.7700004577636648,1,0.014791159234907036,1.5079503481683318,49.92499923706055,-1.9871865096443522,50.02999877929688,1.6373895400505885,49.8650016784668,0.014791159234907036
7580,2016-10-19,49.90499877929688,50.224998474121094,49.84000015258789,50.09500122070313,2396800.0,-0.0024985009604222563,-1.4062418043534206,0.5937581956464858,50.53378753844129,46.99987965446248,0.12796688698127667,0.20719122242395116,0.9551128255581034,2.68689979192542,27.845925618574796,0.3849983215332031,-0.06408679289968688,-0.14975128173827557,-0.8999971701260918,0.6004946066495407,-0.5248742259321801,0.225371662455629,0.9464706012991471,52.39990234375057,-0.3064658817354271,0.37512294419390807,10,-0.029998779296882105,0.21500205993651633,1.1225013732910085,2.7600021362304616,3.7100028991699148,2,0.034064739094727514,-1.7714441416893734,50.02999877929688,1.5079503481683318,49.92499923706055,-1.9871865096443522,50.02999877929688,0.034064739094727514
7581,2016-10-20,49.82500076293945,50.06000137329102,49.54499816894531,49.99499893188477,1623600.0,-0.0016030060778323696,2.4333197701031346,0.894715708319986,51.079141955674345,46.75999553352127,0.13079455691047315,0.1914692352367453,0.9832724894939844,2.749641196504925,28.806865052836734,0.5150032043457102,-0.04666764784171562,-0.1627492904663086,-0.7064161779474318,0.38091759701481465,-0.4345827342068702,0.10908415327425303,0.9624098424327343,46.00006103515625,-9.66787765723847,0.2718334437405603,10,0.049999237060546875,0.2950000762939453,0.9274978637695312,2.602499008178711,3.479999542236328,3,0.054289974409181374,-1.4062418043534206,49.90499877929688,-1.7714441416893734,50.02999877929688,1.5079503481683318,49.92499923706055,0.054289974409181374
7582,2016-10-21,49.58000183105469,49.665000915527344,49.03499984741211,49.665000915527344,2237200.0,-0.004917188723196131,13.823714208778386,0.49999999999997913,46.549717934578005,45.77166769000265,0.3481282790538174,0.37579530958440444,1.1854125830630764,2.9711531794960067,29.649866252517263,0.7900009155273438,-0.03977111488499219,-0.3569982528686495,-0.8490334347896322,0.13503692905233322,-0.6030158438291409,-0.11098066190815814,1.1459123501026127,37.20149671519447,-19.094434843360027,0.2460175909604923,10,0.1874980926513672,0.6249980926513672,1.0549983978271484,2.729999542236328,3.6899986267089844,4,0.05173454078217454,2.4333197701031346,49.82500076293945,-1.4062418043534206,49.90499877929688,-1.7714441416893734,50.02999877929688,0.05173454078217454
7583,2016-10-24,50.25500106811523,50.38999938964844,49.86999893188477,49.9900016784668,2110600.0,0.013614344738441586,-1.0593878414310185,-3.117673458396829,58.960221523233685,48.04930104612748,-0.3679122803448749,-0.3045812452790031,0.47499795053338545,2.2704458090595168,29.501337411786466,0.80999755859375,-0.11806034265633514,0.3115009307861243,-0.19423544526571845,0.817237306837967,0.058632742760202916,0.5643691188120457,0.36945825301736335,83.27652516267746,21.023544056628538,0.2528681880259201,10,-0.4875011444091726,-0.05000114440917258,0.3125000000000071,2.0550003051757884,2.0550003051757955,0,0.049049847780261,13.823714208778386,49.58000183105469,2.4333197701031346,49.82500076293945,-1.4062418043534206,49.90499877929688,0.049049847780261
7584,2016-10-25,49.86000061035156,50.32500076293945,49.78499984741211,50.25,1869400.0,-0.007859923378138678,1.0,-1.4716991996315245,50.16610678148248,49.26434218839231,0.08195312307008606,0.05836394462527039,0.8355492690386441,2.641890571553752,29.04479554029663,0.5400009155273438,-0.1499480189702922,-0.06124954223632528,-0.5383664655706895,0.4158673810980389,-0.29980800390350737,0.1773089194308568,0.6690911423578001,60.88568573077519,-1.9304821188036811,0.23855846166718275,10,-0.09250068664550781,0.3449993133544922,0.6275005340576172,2.450000762939453,1.7999992370605469,1,0.06608500057381139,-1.0593878414310185,50.25500106811523,13.823714208778386,49.58000183105469,2.4333197701031346,49.82500076293945,0.06608500057381139
7585,2016-10-26,49.99499893188477,50.23500061035156,49.724998474121094,49.76499938964844,2165000.0,0.002707547530699017,-2.290321786747062,-0.5897433389412914,44.987758414050134,49.55057786769424,-0.06803841606888739,-0.09073781776724132,0.6900103524175094,2.479331786384769,28.582118413877044,0.5100021362304688,-0.2190685707808484,0.07974891662598083,-0.39007117183682993,0.5495690050887916,-0.15516112760542455,0.3146589608573862,0.4444473065067527,70.8486648555065,12.104417810607472,0.23491004423140702,10,-0.22749900817871804,0.21000099182128196,0.4062519073486257,2.315002441406243,1.69000244140625,2,0.07610761849119863,1.0,49.86000061035156,-1.0593878414310185,50.25500106811523,13.823714208778386,49.58000183105469,0.07610761849119863
7586,2016-10-27,48.375,48.59500122070313,46.40499877929688,46.6150016784668,9091400.0,-0.0324032196518681,-1.0091727547136926,7.652181845321774,34.74970984453731,47.973256738707335,1.47331121386663,1.4886270100590906,2.260439359203403,4.063028230545967,29.05089230619278,3.5900001525878906,-0.16608318828247093,-1.4659999847412095,-2.300458917016904,-0.631541052465515,-1.8832294508790568,-1.0487705186033622,1.9801794549327596,49.4354057458808,-8.565578015138442,0.4172294661378458,10,0.0774993896484375,0.5149993896484375,1.8850011825561523,3.9350013732910156,3.4399986267089773,3,0.10832044813368058,-2.290321786747062,49.99499893188477,1.0,49.86000061035156,-1.0593878414310185,50.25500106811523,0.10832044813368058
7587,2016-10-28,49.165000915527344,49.52000045776367,48.81000137329102,48.81000137329102,4841600.0,0.016330768279634977,-3.00000000000012,0.20170447772192593,40.48232848779333,47.392289003093396,0.6120728118307568,0.6890622116034137,1.4333784390017072,3.233844717745292,28.849218499239313,1.1450004577636719,-0.13453752629034454,-0.6474990844726562,-1.534483569290579,0.23948540034526644,-1.0909913268816211,-0.20400684206369135,1.0699996948242188,69.2597669636737,14.132332313773134,0.4434922424089628,10,-0.7125015258789062,-0.29250144958496094,1.1962499618530273,3.145000457763672,2.4599990844726562,4,0.08420623029706764,-1.0091727547136926,48.375,-2.290321786747062,49.99499893188477,1.0,49.86000061035156,0.08420623029706764
7588,2016-10-31,49.2400016784668,49.43500137329102,48.7400016784668,49.2400016784668,2924000.0,0.001525490929377149,2.5641065769395364,0.0,46.85992546027112,47.15207754889573,0.4801831371445644,0.5945317284189429,1.3209415406515888,3.1201787497241753,28.65234431939178,0.6949996948242259,-0.11317196476889535,-0.5407484054565401,-1.4630691565144787,0.3815723456013984,-1.0019087809855094,-0.07958802992757086,0.6885987854003943,72.32146593292164,12.738391426251283,0.4611603755289689,10,-0.8425025939941406,-0.7875022888183594,1.1212491989135742,3.0699996948242188,3.1699981689453125,0,0.08184400166377803,-3.00000000000012,49.165000915527344,-1.0091727547136926,48.375,-2.290321786747062,49.99499893188477,0.08184400166377803
7589,2016-11-01,49.27999877929688,49.56499862670898,48.94499969482422,49.36999893188477,2957600.0,0.000812288778770931,1.5833313465100693,-100.0,41.92183995462644,46.195194484027425,0.36052335526099455,0.5708048225609872,1.2383656078234893,3.0490207122814894,28.106029815186552,0.6199989318847585,-0.14514249875565355,-0.49250125885009055,-1.4302893874749287,0.44528686977474763,-0.9613953231625132,-0.023607194537667908,0.36671354980468607,75.06523826408463,15.5966212684652,0.4688940643124203,11,-0.8824996948242259,-0.8274993896484446,1.081252098083489,3.0300025939941335,3.075000762939446,1,0.06148544377129905,2.5641065769395364,49.2400016784668,-3.00000000000012,49.165000915527344,-1.0091727547136926,48.375,0.06148544377129905
7590,2016-11-02,49.33000183105469,49.7599983215332,49.29499816894531,49.31000137329102,2615400.0,0.001014672341648204,-17.597452132122967,-0.22222693171695576,44.19108808942565,45.429855165555345,0.24627831221452823,0.506193888911838,1.1248545078144545,2.9739784626925143,27.43591066990316,0.479999542236321,-0.15400990880425525,-0.4167482376098661,-1.3742293904425722,0.54073291522284,-0.8954888140262227,0.061992338806490466,-2.9250030517578054,87.18341135176742,25.447958986703213,0.47874057641635437,11,-0.9325027465820312,-0.87750244140625,1.0312490463256836,2.967498779296875,3.0649986267089844,2,0.04723287917841956,1.5833313465100693,49.27999877929688,2.5641065769395364,49.2400016784668,-3.00000000000012,49.165000915527344,0.04723287917841956
7591,2016-11-03,49.05500030517578,49.34500122070313,49.0250015258789,49.334999084472656,2009800.0,-0.005574731718452575,1.1333095976806813,-13.99961853900936,39.660665626759666,44.664404909131086,0.44764333333347395,0.7113421085253293,1.3544096146703168,3.220969771863409,27.75921846721529,0.31999969482423296,-0.20003964217960402,-0.6242498397827134,-1.57667166438209,0.3281719848166631,-1.1004607520823981,-0.14803892748302871,-2.582901535034175,30.88231994195657,-29.082980591275668,0.47621091229968665,11,-0.657501220703125,-0.6025009155273438,1.4225006103515625,3.2425003051757812,3.354999542236328,3,0.05361331264404767,-17.597452132122967,49.33000183105469,1.5833313465100693,49.27999877929688,2.5641065769395364,49.2400016784668,0.05361331264404767
7592,2016-11-04,48.96500015258789,49.27000045776367,48.70500183105469,48.70500183105469,2106000.0,-0.0018346784635203672,-3.3461713397009847,-0.9285694822888283,39.787237150955,42.534073312211234,0.49308434767664266,0.7595573260076662,1.3921449175097038,3.2820721431959683,28.14647440776571,0.5649986267089844,-0.25290271885793203,-0.6629999160766573,-1.6545234600276544,0.32852362787433975,-1.1587616880521523,-0.16723814410116233,-2.427143391418454,24.644472647987243,-34.107388872115564,0.4957617719754982,11,-0.6000003814697266,-0.5125007629394531,1.5562505722045898,3.332500457763672,4.084999084472656,4,0.05820480884794721,1.1333095976806813,49.05500030517578,-17.597452132122967,49.33000183105469,1.5833313465100693,49.27999877929688,0.05820480884794721
7593,2016-11-07,49.77999877929688,49.96500015258789,49.474998474121094,49.84000015258789,1974000.0,0.016644513921561188,2.1612871469882484,-0.2307760024648699,47.68946226126395,42.25889058774251,-0.44296127123743645,-0.09911489007234309,0.5260206022842482,2.4384701046366715,28.218165339430858,1.0,-0.28743180160706316,0.17649879455566975,-0.7714906549391145,1.124488244050454,-0.2974959301917224,0.6504935193030619,-3.1776991869201723,85.31733176708573,25.91046857145634,0.4739947247473935,11,-1.4599990844726634,-1.3274993896484446,0.7337512969970632,2.5175018310546804,3.2350006103515554,0,0.037063102972000106,-3.3461713397009847,48.96500015258789,1.1333095976806813,49.05500030517578,-17.597452132122967,49.33000183105469,0.037063102972000106
7594,2016-11-08,50.084999084472656,50.25500106811523,49.474998474121094,49.5099983215332,1565800.0,0.0061269648986537195,-1.4186109780403486,-9.58312670862851,51.61002167349985,42.99469761657026,-0.7964437114132892,-0.38278626232133206,0.17544727969794138,2.1211191624057832,27.36884098813399,0.7800025939941335,-0.2733154370435855,0.4554990768432603,-0.5162695752163202,1.4272677289028408,-0.03038524918652996,0.9413834028730506,-3.3481914696874995,89.03212468897938,27.551752596441887,0.4858843260297898,11,-1.7549991607666016,-1.6324996948242188,0.42875099182128906,2.2125015258789062,3.549999237060547,1,0.04642110023837964,2.1612871469882484,49.77999877929688,-3.3461713397009847,48.96500015258789,1.1333095976806813,49.05500030517578,0.04642110023837964
7595,2016-11-09,50.25500106811523,50.415000915527344,48.52999877929688,48.56999969482422,2457800.0,0.003394269476891587,-1.1359758799183122,2.9304332826919,53.78521375063965,45.10975360613718,-1.0344715683879926,-0.5652282261690047,-0.03361151279040797,1.9322049822505605,26.735373566653337,1.8850021362304616,-0.37733941095066115,0.6150009155273395,-0.3799331770876435,1.6099350081423225,0.11753386921984799,1.112467961834831,-3.3071018461302657,91.51195405369266,26.913742424066655,0.49746704630749095,11,-0.7825012207031179,-1.8025016784667898,0.2049989700317454,2.0424995422363352,3.2599983215332102,2,0.041786855626065655,-1.4186109780403486,50.084999084472656,2.1612871469882484,49.77999877929688,-3.3461713397009847,48.96500015258789,0.041786855626065655
7596,2016-11-10,49.9000015258789,50.49499893188477,49.33000183105469,50.39500045776367,2694800.0,-0.007063964475001461,2.352529516051964,-0.2937676726743438,52.76338207448339,46.47431511576941,-0.4921570458823723,-0.21868419210418466,0.2756277326138772,2.265397322032946,26.031371366067713,1.1649971008300852,-0.4168947881907954,0.2582513809204059,-0.7384705682790198,1.2549733301198316,-0.24010959367930695,0.7566123555201187,-2.674734168410545,69.72023614236026,1.5880950185970875,0.49836097459971224,11,-0.3875026702880717,-1.4475021362304616,0.5512485504150462,2.3974990844726634,3.7749977111816477,3,0.049999977065949164,-1.1359758799183122,50.25500106811523,-1.4186109780403486,50.084999084472656,2.1612871469882484,49.77999877929688,0.049999977065949164
7597,2016-11-11,50.27000045776367,50.35499954223633,49.59500122070313,49.74499893188477,2651000.0,0.0074148080274683,1.1870464899280766,-1.0606114317861004,50.13673097519933,46.8384046174281,-0.769890235985315,-0.6005725603672118,-0.14886477479162608,1.8835048967678816,26.127703938243574,0.759998321533196,-0.4347090604238133,0.6162502288818388,-0.40561503901814433,1.638115496781822,0.10531759493184722,1.1271828628318303,-2.717759942853675,88.54969686262977,21.41065625003891,0.5109326339499898,11,-0.7575016021728445,-1.8175010681152344,-0.03500080108642578,2.0275001525878906,4.2649993896484375,4,0.0425701088156234,2.352529516051964,49.9000015258789,-1.1359758799183122,50.25500106811523,-1.4186109780403486,50.084999084472656,0.0425701088156234
7598,2016-11-14,50.06000137329102,50.540000915527344,50.0250015258789,50.415000915527344,3401600.0,-0.004177423563962113,-1.4235308901274981,-0.6761876389635636,51.88679992197871,47.94562239157835,-0.48203281706748413,-0.4004733541303551,-0.005627143504320031,2.0707681962636784,26.139393539148603,0.5149993896484446,-0.2552056923630275,0.3995010375976662,-0.6316499454073465,1.430652020602679,-0.11607445390483662,0.915076529100169,-2.213485016683549,76.11945113966358,7.851107392567528,0.5155754915025047,11,-0.5250015258789134,-1.5875015258789134,0.16624832153319602,2.1224994659423757,4.224998474121087,0,0.05972828169686806,1.1870464899280766,50.27000045776367,2.352529516051964,49.9000015258789,-1.1359758799183122,50.25500106811523,0.05972828169686806
7599,2016-11-15,50.77000045776367,50.8650016784668,50.01499938964844,50.17499923706055,3699600.0,0.014182961745811351,1.165600824165144,-1.6760619378687434,56.59575766705447,49.323919011314885,-1.0710841240276494,-1.1090525350035634,-0.7651977813966084,1.360932003726262,26.70400049541665,0.8500022888183594,-0.1362409965902387,1.0725000381469698,-0.062366052554580165,2.20736612884852,0.5050669927961948,1.6399330834977448,-2.6002659540858133,95.93143028914878,26.833263269430688,0.5674330453507741,11,-1.072500228881836,-2.135000228881836,-0.5437507629394531,1.4125003814697266,3.0349998474121094,1,0.04421900554742786,-1.4235308901274981,50.06000137329102,1.1870464899280766,50.27000045776367,2.352529516051964,49.9000015258789,0.04421900554742786
7600,2016-11-16,51.60499954223633,51.85499954223633,50.599998474121094,50.599998474121094,5067800.0,0.01644670232310319,-1.4975119090546773,1.689073960096425,81.72887470930742,53.9981644649313,-1.7315261662736532,-1.907985079424023,-1.6318999124262206,0.5373398276943107,26.634811766092607,1.2550010681152344,-0.04017376211253065,1.8224990844726534,0.4031870078153261,3.2418111611299807,1.1128430461439933,2.5321551228013135,-3.057927634088017,90.09900092610359,17.748848017408633,0.7096560383286632,11,-1.4125003814697266,-2.4750003814697266,-1.4262495040893555,0.5775012969970703,2.395000457763672,2,0.039337250214204866,1.165600824165144,50.77000045776367,-1.4235308901274981,50.06000137329102,1.1870464899280766,50.27000045776367,0.039337250214204866
7601,2016-11-17,52.52999877929688,52.65499877929688,51.53499984741211,51.53499984741211,4016400.0,0.017924605082177747,-1.2512565511265972,0.9900476362187162,82.20094589918111,58.71079877028976,-2.359930800746291,-2.761526991316387,-2.5646449563245,-0.3893596131798276,26.23639124429304,1.1199989318847727,0.11636629225775863,2.612248420715339,0.7344158403490795,4.490081001081599,1.6733321305322093,3.551164710898469,-3.453658449694487,95.91502942056448,22.21667094723871,0.9389162901831293,11,-1.9375,-3.0,-2.417498588562019,-0.34749794006348367,1.5400009155273366,3,0.018751201851155752,-1.4975119090546773,51.60499954223633,1.165600824165144,50.77000045776367,-1.4235308901274981,50.06000137329102,0.018751201851155752
7602,2016-11-18,52.14500045776367,52.7400016784668,52.084999084472656,52.47000122070313,2743800.0,-0.007329113468111159,-1.9438086665809438,-0.3266342832387054,76.24210353654048,61.88331446754271,-1.6499186108895003,-2.292025958825839,-2.159949160459959,-0.021570265399347477,25.231250707989123,0.6550025939941406,0.2617976622758107,2.0990001678466825,-0.01697019500235797,4.214970530695723,1.0410149864221623,3.156985349271203,-2.4245016072162713,78.16511115808512,4.1152627785022275,1.0579851814245196,11,-1.510000228881836,-2.572500228881836,-2.11875057220459,-0.0625,1.4549980163574219,4,0.029341236280861605,-1.2512565511265972,52.52999877929688,-1.4975119090546773,51.60499954223633,1.165600824165144,50.77000045776367,0.029341236280861605
7603,2016-11-21,52.72000122070313,52.75,51.25500106811523,51.25500106811523,2525800.0,0.011026958632500028,-1.0409539606448168,-4.5076821953824115,78.33610061248832,64.85287879409698,-1.9713290972274606,-2.817332504937262,-2.722349534704186,-0.6288935022027005,25.453657669033742,1.4949989318847727,0.4884618449012237,2.5507509231567482,0.11980531536892158,4.981696530944575,1.3352781192628385,3.766223727050658,-2.3956018045718537,98.90315273849201,23.949774260485,1.215472803893913,11,-2.0800018310546946,-3.1425018310546946,-2.737501144409187,-1.3999996185302805,0.9199981689453054,0,0.034427135521313934,-1.9438086665809438,52.14500045776367,-1.2512565511265972,52.52999877929688,-1.4975119090546773,51.60499954223633,0.034427135521313934
7604,2016-11-22,53.15499877929688,53.18999862670898,52.53499984741211,52.79999923706055,2341600.0,0.008251091588042714,2.082352729981849,0.2423204814069356,79.62819817296227,67.72432150768839,-2.151280899991228,-3.154555861107262,-3.1099344749271083,-1.0954492350380818,25.542750512429347,0.6549987792968679,0.7571609683067066,2.8209985733032283,0.054799715143978744,5.587197431462478,1.437899144223607,4.20409800238285,-2.345479246391861,98.64865461968704,24.199559960485985,1.3830994290796235,11,-1.8949985504150462,-3.3575000762939524,-3.172498703002937,-2.1474971771240305,-0.014999389648444605,1,0.021258603970758516,-1.0409539606448168,52.72000122070313,-1.9438086665809438,52.14500045776367,-1.2512565511265972,52.52999877929688,0.021258603970758516
7605,2016-11-23,53.79999923706055,53.79999923706055,52.74499893188477,53.099998474121094,3411400.0,0.012134333036893707,2.0142833009084216,1.9718356776737445,84.76193190996075,71.27971593385254,-2.503847457728213,-3.689017093356732,-3.683736720856537,-1.7727290375326135,25.75484222950485,1.0550003051757741,0.9618896565788049,3.2757490158081026,0.11278429606616669,6.438713735550039,1.6942666559371347,4.857231375679071,-2.5449981689453196,100.0,19.212169559264566,1.5814823598709682,11,-2.102499008178711,-3.697500228881836,-3.8024988174438477,-2.7924976348876953,-0.13000106811523438,2,9.295665773523254e-05,2.082352729981849,53.15499877929688,-1.0409539606448168,52.72000122070313,-1.9438086665809438,52.14500045776367,9.295665773523254e-05
7606,2016-11-25,53.6150016784668,53.95000076293945,53.43000030517578,53.90499877929688,966800.0,-0.0034386163795019353,1.7368368217637906,-0.414281121083819,83.59832285392666,74.99767058704447,-1.9405259527878798,-3.2583825442469987,-3.4532071233719392,-1.615666098445459,23.284661264388923,0.5200004577636719,1.1342753898340447,2.828751373291013,-0.4505691537078462,6.108071900289872,1.1890911097915833,4.468411636790442,-1.8510009765625028,87.56960584759896,-0.3067636506364835,1.639660263499429,11,-1.6325016021728516,-3.437501907348633,-3.6175012588500977,-2.8700008392333984,0.7099990844726562,4,0.007180794730587969,2.0142833009084216,53.79999923706055,2.082352729981849,53.15499877929688,-1.0409539606448168,52.72000122070313,0.007180794730587969
7607,2016-11-28,53.30500030517578,53.8849983215332,53.17499923706055,53.60499954223633,2852600.0,-0.005781989435533652,-1.5357047976512421,1.0344904697385995,77.47470939290648,77.84077163936976,-1.2904389296559486,-2.764033445237594,-3.0887315109529254,-1.3334501942225216,21.88728234305565,0.7099990844726562,1.2905886779863849,2.3117500305175795,-1.058082139160355,5.681582200195514,0.6268339456786123,3.996666115356547,-1.1037995910644582,76.06677065669426,-11.632085800704559,1.6849160848389666,11,-1.322500228881836,-3.127500534057617,-3.307499885559082,-2.635000228881836,1.0,0,0.014351362635188991,1.7368368217637906,53.6150016784668,2.0142833009084216,53.79999923706055,2.082352729981849,53.15499877929688,0.014351362635188991
7608,2016-11-29,53.27000045776367,53.599998474121094,53.18500137329102,53.38000106811523,1888800.0,-0.0006565959518193276,-1.964277929155413,0.36666963366095057,75.9154197754882,79.98740076252908,-0.840615516433644,-2.5419637536042714,-2.999991755290708,-1.336780742603409,20.36940876847791,0.414997100830071,1.5013248859205106,2.0752502441406264,-1.3348761092585235,5.485376597539776,0.37018706744105145,3.7803134208402014,-0.7190397338867243,51.94347242366567,-34.116683272625735,1.7050631766995765,11,-0.9950008392333984,-3.092500686645508,-3.283750534057617,-2.6000003814697266,1.6450004577636719,1,0.006194819101213778,-1.5357047976512421,53.30500030517578,1.7368368217637906,53.6150016784668,2.0142833009084216,53.79999923706055,0.006194819101213778
7609,2016-11-30,52.31000137329102,53.474998474121094,52.29999923706055,53.27000045776367,3336400.0,-0.018021383071580854,-1.3979494126164842,8.727215980025468,64.8161736798159,78.10821175925223,0.40320706555124985,-1.4159204438095045,-1.9969446855122825,-0.425953524748941,18.865841544616586,1.1749992370605469,1.7029493714057011,0.9637510299682717,-2.356237384789793,4.283739444726336,-0.6962431774107642,2.6237452373473076,1.6399993896484304,0.606189513985329,-81.26282247867206,1.6599942073790332,11,0.292499542236321,-2.1325016021728587,-2.323751449584968,-1.6800003051757884,1.7399978637695241,2,0.02542531029327222,-1.964277929155413,53.27000045776367,-1.5357047976512421,53.30500030517578,1.7368368217637906,53.6150016784668,0.02542531029327222
7610,2016-12-01,51.65999984741211,52.42499923706055,51.415000915527344,52.2750015258789,2415600.0,-0.012425951229486976,1.2076535993763053,0.6406273593527697,62.17150961405038,75.88271883868217,1.1866162195849412,-0.6138854222889378,-1.3453777064613064,0.17147540289940366,17.828384165252775,1.0099983215332031,1.91494681919486,0.19724960327148722,-2.9855254438380285,3.380024650381003,-1.3941379202832707,1.788637126826245,2.2570008850097665,9.664652727094886,-70.69492902456565,1.5913875235547577,12,0.9425010681152344,-1.4825000762939453,-1.6737499237060547,-1.0574989318847656,2.4550018310546875,3,0.028648849140685106,-1.3979494126164842,52.31000137329102,-1.964277929155413,53.27000045776367,-1.5357047976512421,53.30500030517578,0.028648849140685106
7611,2016-12-02,51.68500137329102,52.084999084472656,51.52999877929688,51.70000076293945,2652800.0,0.000483962949143546,-2.415338388225181,0.02438918489755043,60.2759770840952,74.10870478841045,1.1500909860884008,-0.4550837439434261,-1.3818697497706651,0.0904791977128454,16.533401572374014,0.5550003051757741,2.058031221213753,0.09075107574463459,-2.8836683286291915,3.0651704801184607,-1.396458626442275,1.577960777931544,2.1319193664550724,10.931204101962464,-65.56716436941801,1.4872097021869117,12,0.917499542236321,-1.5075016021728587,-1.698751449584968,-1.082500457763679,2.584999084472649,4,0.03840566398204781,1.2076535993763053,51.65999984741211,-1.3979494126164842,52.31000137329102,-1.964277929155413,53.27000045776367,0.03840566398204781
7612,2016-12-05,51.81499862670898,52.2750015258789,51.665000915527344,51.84000015258789,3468800.0,0.0025151833213481467,-2.7538851589276057,1.6668362156675909,62.89492389656739,72.39301848664147,1.0821609863694377,-0.3801069755562523,-1.5037082455662372,-0.09516563168266856,14.859220629122033,0.6100006103515554,1.9993744690561641,0.07824840545653444,-2.6266675948829104,2.7831644057959792,-1.2742095947131915,1.4307064056262604,1.9058453200683658,18.30655185899015,-55.83392322905975,1.3524580001697224,12,0.8675022125244212,-0.5749988555908132,-3.1437492370605398,-2.4424991607665945,2.895000457763679,0,0.048441613485571855,-2.415338388225181,51.68500137329102,1.2076535993763053,51.65999984741211,-1.3979494126164842,52.31000137329102,0.048441613485571855
7613,2016-12-06,51.625,51.974998474121094,51.52000045776367,51.95000076293945,1537200.0,-0.0036668654201418294,1.4266807727129385,12.999237107106467,56.80191408817698,69.85676469944309,1.229828728435777,-0.047219326969461406,-1.2924385836996635,0.0391922453377731,14.10580462133329,0.4549980163574219,1.8565834353231878,-0.20400028228759481,-2.749052060620315,2.341051496045125,-1.4765261714539548,1.0685256068787652,2.0036102255273462,10.194142395780865,-58.66223079477867,1.2725258891663596,12,1.0575008392333984,-0.38500022888183594,-2.96250057220459,-2.252500534057617,3.525001525878899,1,0.05191283884117737,-2.7538851589276057,51.81499862670898,-2.415338388225181,51.68500137329102,1.2076535993763053,51.65999984741211,0.05191283884117737
7614,2016-12-07,52.40999984741211,52.45000076293945,51.29999923706055,51.625,1936400.0,0.015205808182316982,1.658957906110119,-2.415378475767926,56.45550289819427,66.71160592035793,0.3665879627745241,-0.6841834738043815,-2.0524099021124087,-0.7968098521685505,13.490502448110078,1.1500015258789062,1.7868636496852304,0.4647495269775419,-1.9541610378357746,2.8836600917908584,-0.7447057554291163,1.6742048093842001,1.1300660057152356,96.52166413459561,29.098516610967508,1.209455282406659,12,0.21500015258789062,-1.1700000762939453,-3.9850006103515625,-3.0375003814697266,2.8100013732910227,2,0.047796242614164486,1.4266807727129385,51.625,-2.7538851589276057,51.81499862670898,-2.415338388225181,51.68500137329102,0.047796242614164486
7615,2016-12-08,52.35499954223633,52.53499984741211,52.1150016784668,52.27999877929688,1694400.0,-0.001049423875899791,-1.0740908191811014,0.0955423917427491,48.369064015170565,62.797243827162816,0.2179825956625976,-0.48885370732557476,-1.9663789815025439,-0.7946872488340659,12.057970486545516,0.4199981689453125,1.6366472584820286,0.3047492980957003,-1.984047753582992,2.5935463497743925,-0.8396492277436423,1.4491478239350428,1.0506623139270062,85.42508370708082,20.713447388578118,1.1443985258393448,12,0.23749923706054688,-1.114999771118164,-3.9300003051757812,-2.9825000762939453,2.6850013732910156,3,0.03237512576916002,1.658957906110119,52.40999984741211,1.4266807727129385,51.625,-2.7538851589276057,51.81499862670898,0.03237512576916002
7616,2016-12-09,52.39500045776367,52.49499893188477,52.19499969482422,52.49499893188477,1597200.0,0.0007640323918840508,5.000076295108773,-1.3332994252583463,52.49004150575777,60.02116961747962,-0.014834798577155084,-0.3503123327681621,-1.966023979078912,-0.8920215804804599,10.652032840782635,0.299999237060554,1.421521931694052,0.2200002670288086,-1.8354082035203163,2.2754087375779335,-0.8077039682457539,1.247704502303371,0.8843216412534929,88.66402263488887,24.59441350013678,1.0277042352745636,12,0.05499839782714844,-1.1550006866455078,-3.970001220703125,-3.022500991821289,2.279998779296875,4,0.03282758289294496,-1.0740908191811014,52.35499954223633,1.658957906110119,52.40999984741211,1.4266807727129385,51.625,0.03282758289294496
7617,2016-12-12,52.40999984741211,52.43500137329102,52.18000030517578,52.334999084472656,1216800.0,0.00028627520788981897,3.079892581402805,-0.7500190737773176,46.524644595568866,56.75552793082193,-0.1901359224815451,-0.20740164564045926,-1.935631364814455,-0.9570252960187275,9.176062551836814,0.2550010681152415,1.0842392262443354,0.1279996871948228,-1.722437808469266,1.9784371828589116,-0.7972190606372251,1.0532184350268707,0.75056287988766,89.87854751226261,28.966990803425617,0.925218747832045,12,-0.022500991821289062,-1.1700000762939453,-3.9850006103515625,-3.0375003814697266,2.375,0,0.035489422166892215,5.000076295108773,52.39500045776367,-1.0740908191811014,52.35499954223633,1.658957906110119,52.40999984741211,0.035489422166892215
7618,2016-12-13,53.04999923706055,53.2750015258789,52.24499893188477,52.70500183105469,1979000.0,0.012211398426097198,1.5911950289100656,4.5999186206195,48.87460227769861,54.984242219475554,-0.9662341821371285,-0.6449810697434515,-2.526379306214153,-1.648206090383212,7.9248919858283555,1.0300025939941264,0.7612161453990041,0.6184991836547837,-0.9354502504017361,2.1724486177113036,-0.1584755333734762,1.3954739006830437,-1.75,88.6074922498965,31.12814619115656,0.7769747170282587,12,-0.7624988555908203,-1.8099994659423828,-4.641249656677246,-3.677499771118164,1.2800025939941406,1,0.031291232257972146,3.079892581402805,52.40999984741211,5.000076295108773,52.39500045776367,-1.0740908191811014,52.35499954223633,0.031291232257972146
7619,2016-12-14,53.01499938964844,53.46500015258789,52.9000015258789,53.165000915527344,2323400.0,-0.0006597520813470537,-1.973698476117741,-0.4347903006446334,40.32058536603719,52.55636174747409,-0.9171631159703537,-0.456576855944931,-2.4276569377563533,-1.664072870172518,7.121055648411204,0.5649986267089915,0.5128666401968331,0.47124938964843466,-0.8897095652986664,1.8322083445955357,-0.20923008782511943,1.1517288671219887,-1.6755001068115263,66.66657247650426,13.96410486879077,0.6804794774735505,12,-0.6324996948242188,-1.7749996185302734,-4.628749847412109,-3.6424999237060547,1.2449989318847656,2,0.04027166199774279,1.5911950289100656,53.04999923706055,3.079892581402805,52.40999984741211,5.000076295108773,52.39500045776367,0.04027166199774279
7620,2016-12-15,53.6349983215332,53.84500122070313,52.85499954223633,53.02000045776367,1845600.0,0.011694783344764703,-1.0952423241807632,-4.099944051675907,50.22267987283203,51.43932872400041,-1.3718067743762248,-0.9662350018680144,-2.9883103041251786,-2.3364002087112183,7.607493847063152,0.990001678466804,0.2892007282949791,0.989748382568358,-0.3791943359358072,2.358691101072523,0.3052770233162718,1.674219741820444,-2.2104790039062507,87.3872201984096,37.48022824031493,0.6844713592520836,12,-1.0624980926513672,-2.394998550415039,-5.243748664855957,-4.26249885559082,0.6350021362304688,3,0.029551653747951878,-1.973698476117741,53.01499938964844,1.5911950289100656,53.04999923706055,3.079892581402805,52.40999984741211,0.029551653747951878
7621,2016-12-16,53.51499938964844,53.93500137329102,53.34000015258789,53.665000915527344,3494400.0,-0.0022373251727424437,-1.3800048828125284,-0.243905767346078,52.44185241896421,50.277876337600055,-1.078320722661303,-0.8101979267290318,-2.8271897849043626,-2.2626138459408622,7.946820160174381,0.5950012207031321,0.19752682759608575,0.8204994201660156,-0.6008557343946421,2.2418545747266734,0.10982184288568675,1.5311769974463445,-1.945251157836914,76.06827760545808,28.252933126867234,0.7106775772803273,12,-0.8974990844726562,-1.8749980926513672,-4.552499771118164,-4.145000457763672,0.4099998474121094,4,0.028496712011060854,-1.0952423241807632,53.6349983215332,-1.973698476117741,53.01499938964844,1.5911950289100656,53.04999923706055,0.028496712011060854
7622,2016-12-19,53.67499923706055,54.09000015258789,53.36999893188477,53.48500061035156,1102600.0,0.0029898131222449997,-2.4285610484919213,-1.2666446264177813,54.57626212730156,50.030581675280565,-1.0579922667408965,-0.8956156710458458,-2.929982350931141,-2.474033360776346,8.27937851774475,0.7200012207031179,0.17967499744998605,0.9039993286132812,-0.5569718008425681,2.3649704580691306,0.1735137638853601,1.6344848933412024,-1.916030753930663,77.50674032783623,28.965484601182226,0.7304855647279246,12,-0.9799995422363281,-1.832498550415039,-4.692500114440918,-4.305000305175781,0.375,0,0.018630647679814816,-1.3800048828125284,53.51499938964844,-1.0952423241807632,53.6349983215332,-1.973698476117741,53.01499938964844,0.018630647679814816
7623,2016-12-20,54.53499984741211,54.55500030517578,53.665000915527344,53.94499969482422,1661000.0,0.016022368375885554,1.8253900975470934,3.105286405525328,75.72254386243438,52.17136400464057,-1.633589056230207,-1.6998199177969013,-3.7306294860066345,-3.3781805607314297,9.108944154737467,0.8899993896484375,0.21150519684779567,1.6732500076293917,0.01363952936011259,3.332860485898671,0.8434447684947557,2.5030552467640277,-2.5429281973364226,98.82350301248752,42.39215144658423,0.8298052391346386,12,-1.1999988555908203,-2.25,-5.5525007247924805,-5.165000915527344,-0.45999908447265625,1,0.004584211986788267,-2.4285610484919213,53.67499923706055,-1.3800048828125284,53.51499938964844,-1.0952423241807632,53.6349983215332,0.004584211986788267
7624,2016-12-21,54.28499984741211,54.49499893188477,54.09000015258789,54.35499954223633,1158000.0,-0.004584211986788267,1.3142888283378213,-0.11864351986551579,83.43952944560976,56.06808238580048,-1.217704818353944,-1.4343629876415775,-3.400229499084091,-3.174149220237439,10.086311835819197,0.44499969482421875,0.21757616300609328,1.3667499542236357,-0.4078520611147596,3.141351969562031,0.4794489465544416,2.2540509618928297,-1.9853767587244135,84.11762725936563,20.871281669661798,0.8873010076691964,12,-0.9174995422363281,-2.0,-5.28125,-4.915000915527344,-0.5699996948242188,2,0.00082899481936205,1.8253900975470934,54.53499984741211,-2.4285610484919213,53.67499923706055,-1.3800048828125284,53.51499938964844,0.00082899481936205
7625,2016-12-22,53.80500030517578,54.39500045776367,53.709999084472656,54.290000915527344,1285800.0,-0.008842213200433657,-1.0296245224585754,6.928610354223434,74.2009373021341,58.48040414095341,-0.5703732402253721,-1.005523268380479,-2.8592241203510937,-2.7358716758584407,10.347909155131733,0.6850013732910156,0.29423267601822545,0.886500358581543,-0.8886261230921519,2.661626840255238,-0.001062882255304487,1.7740635994183904,-1.234731950509513,38.27161269053861,-30.287203344046027,0.8875632408368481,12,-0.4375,-1.2275009155273438,-4.638750076293945,-4.435001373291016,-1.115001678466804,3,0.008456426238764525,1.3142888283378213,54.28499984741211,1.8253900975470934,54.53499984741211,-2.4285610484919213,53.67499923706055,0.008456426238764525
7626,2016-12-23,54.0,54.099998474121094,53.81000137329102,53.83000183105469,624600.0,0.003624192802122561,-1.7618891916440793,-0.3505112474437628,74.57821595583368,61.597467625427285,-0.574138050808024,-1.233440093393014,-2.983891544336231,-2.93228444235789,10.489892557626696,0.2949981689453125,0.3311958031875051,1.0622501373291016,-0.7525845305559287,2.877084805214132,0.15483280338659,1.9696674712716131,-1.1915638112725873,53.16458548613967,-20.85230072325561,0.9074173339425143,12,-0.6000003814697266,-1.0949993133544922,-4.338750839233398,-4.725000381469727,-1.2700004577636719,4,0.005000008477105133,-1.0296245224585754,53.80500030517578,1.3142888283378213,54.28499984741211,1.8253900975470934,54.53499984741211,0.005000008477105133
7627,2016-12-27,54.06999969482422,54.51499938964844,53.7400016784668,54.13000106811523,1262400.0,0.0012962906448930056,-1.1527791759164578,-0.35295305627856877,78.2659123703884,64.86316874683726,-0.429019879532639,-1.310372895831236,-2.9866146302038317,-3.0123259878400006,11.079205003682155,0.7749977111816406,0.44520765857630096,1.0939998626708984,-0.7845535411582389,2.972553266500036,0.1547231607563262,2.0332765645854707,-1.051975812123004,45.50551202702008,-35.073253173505655,0.9392767019145689,12,-0.36499977111816406,-1.164999008178711,-4.008750915527337,-4.540000915527337,-0.7099990844726562,1,-0.0026817173771419567,-1.7618891916440793,54.0,-1.0296245224585754,53.80500030517578,1.3142888283378213,54.28499984741211,-0.0026817173771419567
7628,2016-12-28,53.599998474121094,54.1349983215332,53.55500030517578,54.1349983215332,1376600.0,-0.008692458356868049,1.168217501978652,8.916460041961765,64.83789432427986,67.58731418664199,0.14215211491134738,-0.8583916306420463,-2.4500261908968284,-2.5520880096876724,11.596917892115863,0.5799980163574219,0.5304840474572359,0.6074987411499038,-1.287651120176669,2.5026486024764765,-0.3400761895133826,1.5550736718131901,-0.39753742072293363,4.687313735307441,-70.8230909325703,0.9475749306632866,12,0.10500144958496094,-0.6949977874755859,-3.496248245239258,-4.027498245239258,-0.17499923706054688,2,0.008395536861008024,-1.1527791759164578,54.06999969482422,-1.7618891916440793,54.0,-1.0296245224585754,53.80500030517578,0.008395536861008024
7629,2016-12-29,53.63999938964844,54.224998474121094,53.45500183105469,53.724998474121094,1399000.0,0.0007462857586957306,-2.3846437614232774,0.15887683872025782,66.08260564422568,69.34952816124128,0.22365002496843545,-0.836533055829527,-2.4249871564433647,-2.592138356980783,12.321019581005935,0.7699966430664062,0.6624986215550095,0.5809997558593736,-1.3066372405472677,2.468636752266015,-0.36281874234394706,1.5248182540626942,-0.27523362603696455,17.452640064490126,-54.45712525591749,0.9438184982033219,12,0.30750083923339844,-0.7124996185302734,-3.53125,-4.0625,-0.43000030517578125,3,0.00810964538107295,1.168217501978652,53.599998474121094,-1.1527791759164578,54.06999969482422,-1.7618891916440793,54.0,0.00810964538107295
7630,2016-12-30,53.13999938964844,53.959999084472656,52.97999954223633,53.81999969482422,1670200.0,-0.009321402044916716,1.0416676600783603,8.000089758549501,58.361383429906724,70.00725382912378,0.721973552606002,-0.23185760892575047,-1.8603865271352333,-2.0966925176136613,12.03474086521651,0.9799995422363281,0.7315634082855667,0.006999778747555752,-1.762026978324819,1.7760265358199305,-0.8775135997886352,0.8915131572837467,1.4150009155273438,10.42344386430114,-56.9146302028981,0.8845133785361882,12,0.6275005340576172,-0.21249961853027344,-2.6112499237060547,-3.342500686645508,0.75,4,0.010820488700484576,-2.3846437614232774,53.63999938964844,1.168217501978652,53.599998474121094,-1.1527791759164578,54.06999969482422,0.010820488700484576
7631,2017-01-03,53.66999816894531,53.84500122070313,53.24499893188477,53.40999984741211,2142600.0,0.009973631640652902,-1.0339055377752406,-0.3823503012487518,62.67604606805823,70.90722982254118,0.24168979575162552,-0.6382436129724027,-2.3157151502296784,-2.6282097752355753,11.732991291898234,0.7050018310546946,0.8662480594806965,0.4377487182617159,-1.2076322077607813,2.083129644284213,-0.3849417447495327,1.2604391812729645,0.8535021209716831,44.95105506832907,-18.72879692637722,0.8226904630112487,1,0.09750175476074219,-0.7424983978271484,-2.769998550415039,-3.5674991607666016,1.06500244140625,1,-0.018259727513897817,1.0416676600783603,53.13999938964844,-2.3846437614232774,53.63999938964844,1.168217501978652,53.599998474121094,-0.018259727513897817
7632,2017-01-04,54.32500076293945,54.3650016784668,53.65499877929688,53.65999984741211,1359000.0,0.012204259667240702,-1.103702782738455,2.557712340625321,62.78837883421029,69.47010037496074,-0.348010789839023,-1.1547670974180448,-2.8789986075515372,-3.274550571463365,11.863214871003468,0.7100028991699148,0.9281834462588918,0.9672512054443345,-0.6042095536049104,2.5387119644935794,0.18152082591971208,1.752981584968957,0.16762951202392884,97.11185170903683,35.07388257041319,0.7857303795246219,1,-0.5775012969970703,-1.397500991821289,-3.2450008392333984,-4.147500991821289,0.20999908447265625,2,-0.02936035339720111,-1.0339055377752406,53.66999816894531,1.0416676600783603,53.13999938964844,-2.3846437614232774,53.63999938964844,-0.02936035339720111
7633,2017-01-05,54.30500030517578,54.59000015258789,54.00500106811523,54.22999954223633,1662400.0,-0.0003681630461626062,-1.228577656675716,0.11278294689260351,62.977873226204586,67.19658301724905,-0.4068515537710766,-0.9736107051782668,-2.78738094241875,-3.2456771838525924,11.957354890605076,0.5849990844726634,0.9925185648797097,0.8132507324218778,-0.5834231529625669,2.2099246178063225,0.11491378972965549,1.5115876751141002,-1.3250007629394531,82.29815283424792,19.98455772700276,0.6983369426922231,1,-0.5200004577636719,-1.3600006103515625,-3.2250003814697266,-4.127500534057617,0.7449989318847656,3,-0.01740170683203457,-1.103702782738455,54.32500076293945,-1.0339055377752406,53.66999816894531,1.0416676600783603,53.13999938964844,-0.01740170683203457
7634,2017-01-06,54.915000915527344,55.00500106811523,54.084999084472656,54.20500183105469,1556800.0,0.011232862663172138,1.0674216057743582,9.466558160826,62.90324441350986,65.94128380740192,-1.025981431718698,-1.4612390607520496,-3.30446549974846,-3.840054071701857,12.772834735152284,0.920001983642571,1.0540006053352826,1.2980012893676758,-0.13891980680050864,2.73492238553586,0.57954074128358,2.0164618374517715,-1.9028013610839878,95.55555136933434,34.90939290155384,0.7184605480840939,1,-0.9225006103515625,-1.7625007629394531,-3.688751220703125,-4.73750114440918,0.154998779296875,4,-0.02713287177685353,-1.228577656675716,54.30500030517578,-1.103702782738455,54.32500076293945,-1.0339055377752406,53.66999816894531,-0.02713287177685353
7635,2017-01-09,54.04999923706055,54.94499969482422,53.90499877929688,54.88000106811523,1879800.0,-0.015751646436232947,1.1666706403134264,-1.1690181708771565,54.688863435310346,63.73135574956599,-0.1369764392533881,-0.4877484495709936,-2.359035500844101,-2.952883484405163,13.62339608183524,1.0400009155273366,0.9164347126289414,0.3482496261596708,-0.970339642068275,1.6668388943876167,-0.31104500795429857,1.0075442602736402,-0.9580876220703161,45.73859818715399,-12.421535294259371,0.6592946341139728,1,-0.057498931884765625,-0.8974990844726562,-2.659998893737793,-3.872499465942383,1.4900016784667969,0,-0.0155411686298772,1.0674216057743582,54.915000915527344,-1.228577656675716,54.30500030517578,-1.103702782738455,54.32500076293945,-0.0155411686298772
7636,2017-01-10,54.1150016784668,54.29999923706055,53.7750015258789,53.97999954223633,1459200.0,0.0012026353806435797,1.079210164523906,-0.16265281735453765,53.921584626996584,61.02643044474468,-0.205568040004529,-0.43983639342042125,-2.2889706322798418,-3.0050135829680116,14.44317763093091,0.5249977111816477,0.7658350216153167,0.32725200653076314,-0.8491817291851689,1.5036857422466952,-0.26096486132720287,0.9154688743887291,-0.9465664853515676,34.07423105723432,-20.744814942003636,0.5882168678579671,1,-0.12250137329101562,-0.9625015258789062,-2.725001335144043,-3.937501907348633,1.5099983215332031,1,-0.004157854233383329,1.1666706403134264,54.04999923706055,1.0674216057743582,54.915000915527344,-1.228577656675716,54.30500030517578,-0.004157854233383329
7637,2017-01-11,54.27000045776367,54.2750015258789,53.89500045776367,53.9900016784668,1071200.0,0.0028642478885583245,1.6206887479940812,2.0740322124894037,47.298684572777795,59.077629361244455,-0.367902046701289,-0.4725729174926556,-2.329784194092305,-3.1439524882372325,15.290224900358595,0.38000106811522727,0.681308726422742,0.3892507553100586,-0.6092084489221179,1.387709959542235,-0.10997884680602965,0.8884803574261468,-1.0281026296484441,40.24383057775685,-8.636797226229191,0.49922960211608697,1,-0.2775001525878906,-1.1175003051757812,-2.880000114440918,-4.092500686645508,1.720001220703125,2,0.008568272501670249,1.079210164523906,54.1150016784668,1.1666706403134264,54.04999923706055,1.0674216057743582,54.915000915527344,0.008568272501670249
7638,2017-01-12,54.709999084472656,54.80500030517578,53.91999816894531,54.27000045776367,1700600.0,0.008107584724481809,1.8095258278787292,1.5714305177111716,54.170744033692095,57.75408918229628,-0.7083827587683018,-0.8240832138082368,-2.6505483976817032,-3.565409124841409,16.266807782237958,0.8850021362304688,0.5867481059329407,0.7462493896484403,-0.23731041177203593,1.7298091910689166,0.25446948893820576,1.238029290358675,-1.397577126757426,76.01608996486193,30.287643528906287,0.491779900710237,1,-0.717498779296875,-1.5574989318847656,-2.748748779296875,-4.532499313354492,1.4850006103515625,3,-0.0031986700783954714,1.6206887479940812,54.27000045776367,1.079210164523906,54.1150016784668,1.1666706403134264,54.04999923706055,-0.0031986700783954714
7639,2017-01-13,55.1500015258789,55.25500106811523,54.584999084472656,54.69499969482422,1397800.0,0.008042450169426507,1.0150407856544852,1.0340982981195057,63.303650934995495,58.30323001619503,-1.0188042111916573,-1.155161285397547,-2.965034617026589,-3.9865177772279594,17.25797374180134,0.670001983642571,0.4792614278402283,1.0795017242431584,0.06650652987275407,2.0924969186135627,0.5730041270579562,1.5859993214283605,-1.7698764037476664,92.9054341410356,44.32387993173113,0.5064975971852032,1,-0.9000015258788991,-1.8725013732910085,-3.188751220703118,-4.972501754760735,1.7599983215332102,4,-0.001813278078903191,1.8095258278787292,54.709999084472656,1.6206887479940812,54.27000045776367,1.079210164523906,54.1150016784668,-0.001813278078903191
7640,2017-01-17,55.22000122070313,55.75,54.88000106811523,55.15499877929688,1992600.0,0.001269260070489553,-1.8292746467514958,0.1428619336664565,62.37321761845666,58.26958241068374,-0.8523624023660545,-1.1597912404670012,-2.9077288090602025,-4.047243851090791,18.07098980139334,0.8699989318847727,0.4884520648437203,1.070251274108891,-0.042387766700336726,2.1828903149181187,0.5139317537042771,1.6265707945135048,-1.7273835418128627,73.16459803683017,24.123318534741856,0.5563195204046153,1,-0.5175018310546946,-1.2875003814697337,-3.28750133514405,-5.042501449584968,2.229999542236321,1,-0.0027164346715493615,1.0150407856544852,55.1500015258789,1.8095258278787292,54.709999084472656,1.6206887479940812,54.27000045776367,-0.0027164346715493615
7641,2017-01-18,55.040000915527344,55.40999984741211,54.92499923706055,55.40999984741211,1463400.0,-0.003259693973137856,1.6216324889425011,-5.692077464788732,59.62301166810977,57.91787494778368,-0.5113658905518932,-0.9061421053665342,-2.5910243791835654,-3.8477454540277876,18.836118302475803,0.4850006103515625,0.49058344101354123,0.8140008926391573,-0.32420580418733635,1.952207589465651,0.24489754422591403,1.3831042410524006,-1.3667926509482982,61.725107294813455,11.731096613555351,0.5691033484132457,1,-0.2775001525878906,-1.0750007629394531,-3.123751640319824,-4.86250114440918,3.1100006103515554,2,0.009084302174474423,-1.8292746467514958,55.22000122070313,1.0150407856544852,55.1500015258789,1.8095258278787292,54.709999084472656,0.009084302174474423
7642,2017-01-19,54.67499923706055,55.38999938964844,54.52999877929688,54.93500137329102,1257800.0,-0.006631571082765464,-2.12725759467338,0.7027105048818147,60.89157853971951,57.68606442706312,-0.10224836271939353,-0.487369362164948,-2.0878399666782883,-3.4675652379103923,19.221916912456976,0.8600006103515554,0.5638006384883951,0.3989992141723633,-0.7250622404758786,1.5230606688206052,-0.16303151315175768,0.9610299414964842,-0.8356476336478238,41.25684768742027,-13.870490874336312,0.5620307273241208,1,0.08750152587890625,-0.7099990844726562,-2.8299999237060547,-4.497499465942383,3.115001678466797,3,0.017375414287989832,1.6216324889425011,55.040000915527344,-1.8292746467514958,55.22000122070313,1.0150407856544852,55.1500015258789,0.017375414287989832
7643,2017-01-20,54.78499984741211,55.15999984741211,54.41999816894531,55.02999877929688,2327400.0,0.00201189962298165,1.9306935180499007,0.9422958420141452,61.43854613412922,57.52332017379861,-0.1531008770903668,-0.6088988466630454,-2.081804459077354,-3.5651862119248037,19.096391796843683,0.7400016784667969,0.5776222091160648,0.49649982452392294,-0.6451118840922376,1.6381115331400835,-0.0743060297841538,1.0673056788319997,-0.7927963722724058,27.443697440427705,-31.1087925911392,0.5708058543080788,1,-0.02249908447265625,-0.7875003814697266,-2.971250534057617,-4.607500076293945,2.9150009155273438,4,0.021995105127514458,-2.12725759467338,54.67499923706055,1.6216324889425011,55.040000915527344,-1.8292746467514958,55.22000122070313,0.021995105127514458
7644,2017-01-23,54.33000183105469,54.95500183105469,54.2599983215332,54.74499893188477,1746000.0,-0.008305156842651984,-1.5044985600483878,1.6938731023744447,61.99597611510522,58.33522158266471,0.23488948171211632,-0.15848198427728022,-1.5234976038571233,-3.0988117713657175,18.862137917657407,0.6950035095214844,0.5336579848145817,0.03925170898437358,-1.1025083388882777,1.1810117568570249,-0.5316283149519521,0.6101317329206992,-0.19717463392615997,4.69821682305201,-57.46612036010279,0.5708800239363271,1,0.4324989318847656,-0.027502059936523438,-2.566251754760742,-4.152502059936523,4.224998474121094,0,0.03432721886461465,1.9306935180499007,54.78499984741211,-2.12725759467338,54.67499923706055,1.6216324889425011,55.040000915527344,0.03432721886461465
7645,2017-01-24,54.2599983215332,54.5,54.02999877929688,54.45500183105469,2211600.0,-0.001288487155571394,2.2982559462461523,0.469891257388147,56.55554057937473,58.62788335515116,0.37751359278955476,-0.05548831669763388,-1.3543492084424642,-3.015009022883895,19.053922541931207,0.4700012207031179,0.48798097566412935,-0.05350170135498189,-1.1724126062075158,1.065409203497552,-0.6129571537812524,0.5059537510712886,1.4900016784667969,16.666620595478882,-45.70567259037906,0.559455452426268,1,0.5625019073486328,0.04250144958496094,-2.4487485885620117,-4.082498550415039,4.060001373291016,1,0.048838953333090185,-1.5044985600483878,54.33000183105469,1.9306935180499007,54.78499984741211,-2.12725759467338,54.67499923706055,0.048838953333090185
7646,2017-01-25,54.27000045776367,54.67499923706055,54.22000122070313,54.4000015258789,1749200.0,0.0001843372012508837,-2.9565123646196243,0.6666601459339607,49.28663880114945,58.848767158303566,0.43785538654715594,-0.046615559609300306,-1.2516016330775557,-3.0118918636729433,19.333614418262528,0.45499801635741477,0.3937376229003533,-0.05699958801269389,-1.166459636599221,1.0524604605738332,-0.6117296123059575,0.4977304362805697,1.4455995178222665,17.64717432036668,-38.66477467199184,0.554730024293263,1,0.5649986267089844,0.09499931335449219,-2.363750457763672,-4.092500686645508,4.479999542236328,2,0.058595914471212485,2.2982559462461523,54.2599983215332,-1.5044985600483878,54.33000183105469,1.9306935180499007,54.78499984741211,0.058595914471212485
7647,2017-01-26,53.92499923706055,54.40499877929688,53.90499877929688,54.25,1701200.0,-0.006357125811554565,-1.7397134287178517,2.499985328208124,45.454545454545475,57.8803006495095,0.8144162231444625,0.30247358494560217,-0.8074629866721494,-2.661632003888627,18.978592425764298,0.5,0.399847245478945,-0.39475078582763956,-1.5131412468193304,0.7236396751640513,-0.953946016323485,0.16444444466820585,1.7568887145996115,1.593660616855223,-49.30663819228085,0.5591952304958443,1,0.9025001525878906,0.4400005340576172,-1.796248435974121,-3.747499465942383,4.584999084472656,3,0.07834960312646011,-2.9565123646196243,54.27000045776367,2.2982559462461523,54.2599983215332,-1.5044985600483878,54.33000183105469,0.07834960312646011
7648,2017-01-27,54.04999923706055,54.14500045776367,53.724998474121094,54.04499816894531,2079200.0,0.0023180343397035674,3.307635125882744,-0.015387865769921476,38.29500580720098,55.10156230197677,0.6548100203752725,0.22442127595819272,-0.8230591171730737,-2.7849041857172665,18.793587438900193,0.4200019836425781,0.4124649744517441,-0.2922508239746122,-1.3669243333224514,0.782422685373227,-0.8295875786485354,0.24508593069931095,1.5608131477050833,26.422754141881537,-18.05115081182321,0.53733675467392,1,0.6875,0.3150005340576172,-1.7812490463256836,-3.802499771118164,4.424999237060547,4,0.06919522166990855,-1.7397134287178517,53.92499923706055,-2.9565123646196243,54.27000045776367,2.2982559462461523,54.2599983215332,0.06919522166990855
7649,2017-01-30,54.07500076293945,54.29999923706055,53.66999816894531,54.0250015258789,1908200.0,0.00046256292750812555,1.5200234987144372,9.99771167048197,50.437853409297404,53.775410723181295,0.5154929963649124,0.2463082653068085,-0.7589994773127273,-2.802905486901807,18.83702283525316,0.6300010681152344,0.4605958471236278,-0.28899936676025106,-1.3205735182575893,0.7425747847370872,-0.8047864425089202,0.22678770898841805,1.4226627871875053,40.29872274202425,-3.8493429628600353,0.5157870757486691,1,0.4649982452392578,0.28999900817871094,-1.265000343322754,-3.595001220703125,4.649997711181641,0,0.06703652240139046,3.307635125882744,54.04999923706055,-1.7397134287178517,53.92499923706055,-2.9565123646196243,54.27000045776367,0.06703652240139046
7650,2017-01-31,53.71500015258789,54.125,53.52000045776367,53.97000122070313,1977600.0,-0.006657431442854245,1.1415965053237098,-5.1000991836417455,43.650787884072315,52.00071919162158,0.7147187918207507,0.6868082293759272,-0.3392033260631422,-2.4333763352295676,19.521506904750012,0.6049995422363281,0.4239127594901433,-0.6777500152587876,-1.5909493314230971,0.23544930090552185,-1.1343496733409424,-0.2211503571766329,1.6364501670445364,16.883108304489127,-27.360303591321696,0.4565996580821546,1,0.7399997711181641,0.6499996185302734,-0.8887500762939453,-3.2350006103515625,5.009998321533203,1,0.09010518735621198,1.5200234987144372,54.07500076293945,3.307635125882744,54.04999923706055,-1.7397134287178517,53.92499923706055,0.09010518735621198
7651,2017-02-01,52.68999862670898,53.6150016784668,52.36000061035156,53.56499862670898,3407800.0,-0.0190822214086791,1.5743450499232778,3.4313581761334633,30.348294114186274,48.60702092211789,1.5324723681026526,1.722963453006109,0.7050959355285684,-1.3978439874422932,20.393344826129358,1.3549995422363281,0.26301950954965037,-1.6537515640258889,-2.804509127889162,-0.5029940001626159,-2.229130345957529,-1.0783727820942488,2.478306706736575,16.136836764387265,-27.43054260419702,0.5753787819316377,2,1.0700016021728587,1.365001678466804,0.2825012207031321,-2.209999084472649,5.95000076293946,2,0.10685141800822429,1.1415965053237098,53.71500015258789,1.5200234987144372,54.07500076293945,3.307635125882744,54.04999923706055,0.10685141800822429
7652,2017-02-02,52.72999954223633,52.974998474121094,52.26499938964844,52.31999969482422,2628000.0,0.0007591747308772767,-1.73076330557899,-0.46857125418526785,22.652047230403866,44.29740993281508,1.327119685466485,1.6415029524182572,0.6976669928664307,-1.4110872707809534,20.696988384600118,0.7099990844726562,0.08960108412602352,-1.5340005874633817,-2.8925441017524136,-0.1754570731743499,-2.2132723446079012,-0.8547288303188623,2.101309224437948,22.850132061642515,-15.926449995771012,0.679271757144516,2,0.8800010681152344,1.2775001525878906,0.4225006103515625,-2.25,6.215000152587891,3,0.1141665183012508,1.5743450499232778,52.68999862670898,1.1415965053237098,53.71500015258789,1.5200234987144372,54.07500076293945,0.1141665183012508
7653,2017-02-03,53.36000061035156,53.584999084472656,52.25500106811523,53.20500183105469,2376600.0,0.011947678239796033,3.396718706650885,0.3780459438588003,26.50925336313024,40.35444073815119,0.5293969069075359,0.9877155856479121,0.08969329936383019,-2.0174212168838253,20.42877552066191,1.329998016357429,-0.055000851055787336,-0.8567495346069336,-2.273764571964371,0.5602655027505037,-1.5652570532856558,-0.1482420159282114,1.1120248435390963,54.034255825579734,21.191490900727374,0.7085075186787203,2,0.10499954223632812,0.6424999237060547,-0.05500030517578125,-2.8800010681152344,5.32500076293946,4,0.09651419888069812,-1.73076330557899,52.72999954223633,1.5743450499232778,52.68999862670898,1.1415965053237098,53.71500015258789,0.09651419888069812
7654,2017-02-06,53.42499923706055,53.44499969482422,53.0,53.25500106811523,1758600.0,0.0012181151792636236,3.23811080835604,1.0967710179169585,26.412661748178664,37.005231979129405,0.36042600533815516,0.8488892915491846,0.03390807676374408,-2.0435245287406048,19.686898681829838,0.44499969482421875,-0.1897339201759678,-0.7172508239746094,-2.136367323619183,0.7018656756699642,-1.4268090737968961,-0.0076925741523226066,0.6923023151060406,62.56678273960713,33.38589606355363,0.709558249822287,2,0.04000091552734375,0.5775012969970703,-0.11999893188476562,-2.9449996948242188,5.400001525878906,0,0.09452502216523007,3.396718706650885,53.36000061035156,-1.73076330557899,52.72999954223633,1.5743450499232778,52.68999862670898,0.09452502216523007
7655,2017-02-07,53.209999084472656,53.45000076293945,53.06000137329102,53.41999816894531,1999200.0,-0.004024336090935221,1.8888386549872318,-1.235302037519022,26.17192311818779,34.436930236578114,0.45909973003493576,1.0516507677217248,0.23501979947085516,-1.7828999715917107,19.207147841643767,0.3899993896484304,-0.3551071835779851,-0.8902509689331026,-2.36931802508969,0.5888160872234849,-1.6297844970113928,-0.15071744085481242,0.6093343902457136,70.22041086515067,43.29079527954036,0.7395335280782936,2,0.12000083923339844,0.7925014495849609,0.22750091552734375,-2.729999542236328,5.420001983642571,1,0.10364592152864338,3.23811080835604,53.42499923706055,3.396718706650885,53.36000061035156,-1.73076330557899,52.72999954223633,0.10364592152864338
7656,2017-02-08,53.88999938964844,54.18000030517578,53.099998474121094,53.30500030517578,2448200.0,0.012779558670847901,-1.1708519594838096,-2.785722070844687,40.55357501898166,33.89237796595991,-0.3134332120909278,0.37305635803581083,-0.4452896852691026,-2.425233080262693,19.11169512642793,1.0800018310546875,-0.4843951232023116,-0.1990005493164091,-1.6810150654436526,1.2830139668108345,-0.9400078073800273,0.5420067087472091,-1.6349983215332102,84.93501140446315,57.346687074099385,0.7410072580636216,2,-0.6124992370605469,0.11250114440917969,-0.5424995422363281,-3.4099998474121094,5.005001068115234,2,0.08971978361909949,1.8888386549872318,53.209999084472656,3.23811080835604,53.42499923706055,3.396718706650885,53.36000061035156,0.08971978361909949
7657,2017-02-09,54.73500061035156,55.22000122070313,53.70500183105469,53.88999938964844,3791400.0,0.015680111899675442,-1.4938336724185683,1.444448791684599,49.48876148989732,35.136128597370615,-1.1526679591033755,-0.45884737770676765,-1.2707936723248991,-3.221522875481213,19.41230034090041,1.5149993896484446,-0.5574944392308652,0.6227506637573228,-0.8855762445534268,2.1310775720680724,-0.13141279039805198,1.3769141179126976,-2.4414995574951206,83.64247604074312,53.721073915234534,0.7541634541553757,2,-0.9974994659423828,-0.7325000762939453,-1.3875007629394531,-4.255001068115234,3.6149978637695312,3,0.07134372404772304,-1.1708519594838096,53.88999938964844,1.8888386549872318,53.209999084472656,3.23811080835604,53.42499923706055,0.07134372404772304
7658,2017-02-10,54.53499984741211,55.05500030517578,54.42499923706055,54.77999877929688,2453200.0,-0.0036539830220012615,-1.7096811242278316,-0.2899391455090553,52.21140685787558,35.33319009165708,-0.979656220222914,-0.287362563153323,-1.052089389036496,-2.974197707090056,19.102263359003047,0.6300010681152344,-0.6002872747167487,0.431499862670897,-1.0642041614029836,1.9272038867447776,-0.3163521493660397,1.1793518747078338,-2.1244387878417967,69.14409925080739,34.54368354034021,0.7478520120369397,2,-0.7974987030029297,-0.5324993133544922,-1.197500228881836,-4.055000305175781,3.545001983642578,4,0.08086549664896303,-1.4938336724185683,54.73500061035156,-1.1708519594838096,53.88999938964844,1.8888386549872318,53.209999084472656,0.08086549664896303
7659,2017-02-13,55.04999923706055,55.1500015258789,54.68000030517578,54.77999877929688,2159400.0,0.009443465500859949,-1.0000162328438829,-1.1020474892953847,57.77558508185813,36.902612002522176,-1.4994955982041915,-0.8540242763278343,-1.5110669196201059,-3.4387168376225645,18.338302912901273,0.6150016784667898,-0.5855415305240115,0.9514993667602525,-0.5300762768950733,2.4330750104155783,0.21071154493258604,1.692287188587919,-2.5270605710449203,92.12953723833526,52.97785796962206,0.7407878218276639,2,-1.3124980926513672,-1.0474987030029297,-1.6849994659423828,-4.552499771118164,2.8899993896484304,0,0.06603092073765793,-1.7096811242278316,54.53499984741211,-1.4938336724185683,54.73500061035156,-1.1708519594838096,53.88999938964844,0.06603092073765793
7660,2017-02-14,55.06999969482422,55.18000030517578,54.7400016784668,54.77999877929688,1719600.0,0.0003633144058285964,-1.378402342461234,1.0740756439056802,57.858526659746744,39.95930450758445,-1.46068266331811,-0.9337104883217435,-1.4527033639713238,-3.4248527988802877,17.080060215322025,0.4399986267089844,-0.5474563223915538,0.9789999008178683,-0.4800182946317193,2.438018096267456,0.24949080309307448,1.708508998542662,-2.4391785266210917,92.92446549322861,48.943680277434495,0.7295090977247938,2,-1.332498550415039,-1.0674991607666016,-1.4974994659423828,-4.364999771118164,2.854999542236328,1,0.06818596493415541,-1.0000162328438829,55.04999923706055,-1.7096811242278316,54.53499984741211,-1.4938336724185683,54.73500061035156,0.06818596493415541
7661,2017-02-15,55.540000915527344,55.63999938964844,55.01499938964844,55.06999969482422,2675800.0,0.008534614550711472,-1.155165609955013,1.6206887479940415,65.48417323600685,44.7184296193181,-1.6582825054924015,-1.4380625511106757,-1.8380694170335161,-3.864539071188858,15.91764488161978,0.625,-0.5529960677993699,1.4240011215209947,-0.11824522859525644,2.966247471637246,0.6528779464628727,2.1951242965791167,-2.805612545224214,94.83211368009337,43.61051207414937,0.771123175058124,2,-1.5925006866455078,-1.5375003814697266,-1.9675006866455078,-4.835000991821289,2.4300003051757884,2,0.05563557979207756,-1.378402342461234,55.06999969482422,-1.0000162328438829,55.04999923706055,-1.7096811242278316,54.53499984741211,0.05563557979207756
7662,2017-02-16,55.625,55.75,55.22000122070313,55.61999893188477,1670600.0,0.001530412010650295,3.156835759271116,0.010640542821879564,65.21737848454622,49.01933241058655,-1.4409736130953235,-1.5265054980486994,-1.8398914844620293,-3.909319908494872,15.475057405412612,0.5299987792968679,-0.49889066177742336,1.4615001678466797,-0.206619747254571,3.1296200829479304,0.6274402102960579,2.2955601253973015,-2.7162749685361547,90.5660431679531,34.71185742732,0.8340599575506245,2,-1.25,-1.6224994659423828,-2.052499771118164,-4.920000076293945,2.1199989318847727,3,0.05878652508339188,-1.155165609955013,55.540000915527344,-1.378402342461234,55.06999969482422,-1.0000162328438829,55.04999923706055,0.05878652508339188
7663,2017-02-17,55.9900016784668,55.99499893188477,55.33000183105469,55.625,1978200.0,0.006561827927493047,2.5466872831957366,72.98474446997402,67.36172691090839,53.56922853977874,-1.557460416579282,-1.8936933888863194,-2.1096347038466803,-4.2240679898617515,15.291196368018506,0.6649971008300852,-0.2712776950113067,1.766251754760745,-0.07449806374003032,3.6070015732615204,0.8458768455103538,2.6866266640111363,-2.8539746495200617,99.61998033180595,40.0714953742759,0.9203749092503882,2,-1.4625015258788991,-1.8650016784667969,-2.417501449584961,-5.285001754760742,1.904998779296875,4,0.04215032550288211,3.156835759271116,55.625,-1.155165609955013,55.540000915527344,-1.378402342461234,55.06999969482422,0.04215032550288211
7664,2017-02-21,56.19499969482422,56.27000045776367,55.2400016784668,55.2400016784668,2022200.0,0.003661332563172026,-1.1570699868582408,2.6164208898132375,73.13430498906472,58.787270969876175,-1.4843029231467995,-2.057284562682554,-2.24033490633429,-4.3799842628544425,15.478516014837313,1.029998779296875,0.007591647232302989,1.877999877929689,-0.1634307266735462,3.919430482532924,0.8572845756280714,2.8987151802313065,-2.7730754755836813,95.09798543931385,28.907043760261445,1.0207153023016173,2,-1.510000228881836,-1.9324989318847656,-2.622499465942383,-4.427499771118164,1.7600021362304688,1,0.03354394779726433,2.5466872831957366,55.9900016784668,3.156835759271116,55.625,-1.155165609955013,55.540000915527344,0.03354394779726433
7665,2017-02-22,56.90999984741211,57.36999893188477,55.5099983215332,56.04999923706055,3976800.0,0.012723554701856266,1.0898897594595898,0.9005260698150966,91.78216505467479,64.47933652939764,-1.8095578497855627,-2.7021126400051756,-2.8694239253388076,-5.038212957188648,16.38597138300346,1.8600006103515696,0.2700473306392652,2.4604999542236357,0.11351490405554898,4.807485004391722,1.2870074291395923,3.633992479307679,-3.146306479548798,80.46712637422245,7.616490643209346,1.1734925250840427,2,-1.3724994659423828,-2.0974998474121094,-3.146249771118164,-5.017499923706055,1.0550003051757812,2,0.018098731014909664,-1.1570699868582408,56.19499969482422,2.5466872831957366,55.9900016784668,3.156835759271116,55.625,0.018098731014909664
7666,2017-02-23,57.45000076293945,57.54499816894531,56.78499984741211,57.08000183105469,2475000.0,0.00948868242795986,1.714310042983944,0.4302310108053441,92.52251013815382,69.26086415698168,-2.0019980221830096,-3.1533337840519096,-3.3167570943558218,-5.513654340446109,17.16084704706258,0.7599983215332031,0.5670236947434759,2.841500854492189,0.14141217184926802,5.54158953713511,1.491456513170732,4.191545195813646,-3.1814246161131337,95.91408470115704,16.04726220932953,1.3500443413214593,2,-1.4650020599365234,-2.5500011444091797,-3.132500648498535,-5.310001373291016,0.20499801635742898,3,0.008268032511977053,1.0898897594595898,56.90999984741211,-1.1570699868582408,56.19499969482422,2.5466872831957366,55.9900016784668,0.008268032511977053
7667,2017-02-24,58.1500015258789,58.15999984741211,57.18500137329102,57.35499954223633,2062200.0,0.012184521386307878,1.3926383239642788,2.148660212592642,92.6156456813168,73.75022402625294,-2.421259179032603,-3.710835113432289,-3.914528981711463,-6.142373786115272,18.67025611402647,0.9749984741210866,0.9307191852833512,3.3302515029907127,0.22466051529372066,6.435842490687705,1.7774560091422202,4.883046996839205,-3.35719785551354,99.65759151359941,15.840569902652732,1.5527954938484947,2,-1.7300014495849538,-2.9425010681152273,-3.7862510681152273,-6.010002136230462,-0.3300018310546804,4,-0.003095447987145117,1.714310042983944,57.45000076293945,1.0898897594595898,56.90999984741211,-1.1570699868582408,56.19499969482422,-0.003095447987145117
7668,2017-02-27,57.790000915527344,58.349998474121094,57.724998474121094,58.02000045776367,2380600.0,-0.006190895974290567,-2.47217954287773,-0.28930687843382136,86.89770234808465,76.98601483361142,-1.7332502349286472,-3.22144165183785,-3.4750072461890795,-5.71469697354442,20.606492471017958,0.625,1.2016712849034548,2.7832508087158203,-0.5678777218196913,6.134379339251332,1.107686543448061,4.45881507398358,-2.3911019332935695,81.99362908102499,-4.325043350839806,1.675564265267757,2,-1.2450008392333984,-2.4875011444091797,-3.426250457763672,-5.650001525878906,-0.10000228881836648,0,-0.0007787157454514082,1.3926383239642788,58.1500015258789,1.714310042983944,57.45000076293945,1.0898897594595898,56.90999984741211,-0.0007787157454514082
7669,2017-02-28,57.70000076293945,58.07500076293945,57.54499816894531,57.76499938964844,2417800.0,-0.0015573654812610638,-1.826651747113575,0.28260328728044715,88.77373065887485,80.42103750018123,-1.372108000537125,-2.9997392378714096,-3.3037639024105303,-5.549991024239105,22.300475482219582,0.5300025939941406,1.3852790828545665,2.512000656127931,-1.0144768629817023,6.0384781752375645,0.7487618965731144,4.275239415682748,-1.7108818823282164,77.11275787822251,-10.777831186556384,1.7632387595548153,2,-1.0175018310546875,-2.397500991821289,-3.320000648498535,-5.560001373291016,0.08499908447265625,1,0.0033795440597197413,-2.47217954287773,57.790000915527344,1.3926383239642788,58.1500015258789,1.714310042983944,57.45000076293945,0.0033795440597197413
7670,2017-03-01,58.55500030517578,58.709999084472656,57.98500061035156,58.09000015258789,2092200.0,0.014818016133987477,-1.1481460550334281,-7.153999647866659,89.10308309191728,83.0453608175046,-1.8782958730756647,-3.661261206410259,-4.085897502114776,-6.330941444980063,24.483529160651326,1.0099983215332031,1.611381756563965,3.125000190734866,-0.6325715037878652,6.882571885257597,1.246214343473504,5.003786037996228,-2.093705505862573,91.94811216997901,3.53149411428916,1.8787858472613648,3,-1.5900001525878906,-3.072500228881836,-4.022500038146973,-6.415000915527344,-0.7249984741210938,2,-0.01024675042257761,-1.826651747113575,57.70000076293945,-2.47217954287773,57.790000915527344,1.3926383239642788,58.1500015258789,-0.01024675042257761
7671,2017-03-02,58.31999969482422,58.6150016784668,58.040000915527344,58.375,1273600.0,-0.004013331212138871,1.1495208487821573,-0.11828018737130529,83.47335982367642,85.07380318851907,-1.3493841964058575,-3.1440456298705968,-3.77539082286944,-6.031448033213657,26.353739156639143,0.5750007629394531,1.7804269670743764,2.608499526977539,-1.1282745604721214,6.3452736144271995,0.7401124832527088,4.476886570702369,-1.4089640384791196,74.42623114848813,-13.991408956099903,1.868387043724832,3,-1.3449993133544922,-2.8374996185302734,-3.7574996948242188,-6.180000305175781,-0.4099998474121094,3,-0.006087097806823816,-1.1481460550334281,58.55500030517578,-1.826651747113575,57.70000076293945,-2.47217954287773,57.790000915527344,-0.006087097806823816
7672,2017-03-03,58.75,58.77000045776367,58.05500030517578,58.22999954223633,1279400.0,0.007373119125958061,1.5535657114052357,-9.454501317797199,87.73498625411959,87.3374986710981,-1.441025552331439,-3.267441686212095,-4.128489708919233,-6.387174042091161,28.240134828276414,0.7150001525878906,1.9803364148287699,2.737499809265138,-0.9576648187012395,6.432664437231516,0.8899174952819493,4.585082123248327,-1.4791716580293865,98.3673126208634,7.201398674222332,1.8475823139831904,3,-1.7449989318847656,-3.237499237060547,-4.15000057220459,-6.6100006103515625,-0.7849998474121094,4,-0.018638318650265884,1.1495208487821573,58.31999969482422,-1.1481460550334281,58.55500030517578,-1.826651747113575,57.70000076293945,-0.018638318650265884
7673,2017-03-06,58.5099983215332,58.70500183105469,58.25500106811523,58.40999984741211,1267600.0,-0.0040851349526263014,-1.1951469137869661,0.19230458863661373,82.57999721261572,88.38702002927045,-0.9006874105368894,-2.7635197436634016,-3.8405145429474814,-6.078010400203546,31.159479592941032,0.49499893188477273,2.1105734837065313,2.2399982452392564,-1.3941458819051462,5.874142372383659,0.42292618166705154,4.057070308811461,-0.9393355564039751,78.77537547450075,-11.76184147055065,1.8170720635722013,3,-1.3699989318847656,-2.99749755859375,-3.9137487411499023,-5.969997406005859,-0.37999725341797586,0,-0.011792832789315755,1.5535657114052357,58.75,1.1495208487821573,58.31999969482422,-1.1481460550334281,58.55500030517578,-0.011792832789315755
7674,2017-03-07,58.474998474121094,58.724998474121094,58.349998474121094,58.59500122070313,1228800.0,-0.0005981857531386359,-1.0270119801224817,-1.200045777065761,81.97179203936057,87.29697858312441,-0.5679880535127069,-2.456746987819912,-3.7488993196516702,-5.962093096777274,34.24099467733101,0.375,2.2558068120932404,1.952498435974121,-1.5486631861328064,5.453660058081049,0.2019176249206609,3.7030792470275813,-0.6644681704649784,62.42012216752598,-26.666109815325548,1.750580811053463,3,-0.6974983215332031,-2.9624977111816406,-3.9237489700317383,-5.802497863769531,-0.5799980163574219,1,-0.013424538142733367,-1.1951469137869661,58.5099983215332,1.5535657114052357,58.75,1.1495208487821573,58.31999969482422,-0.013424538142733367
7675,2017-03-08,58.724998474121094,58.9900016784668,58.34000015258789,58.61999893188477,2061400.0,0.00427533144974146,1.0472297147113774,-0.8749761586876632,81.19486252901194,86.03835107099754,-0.5961465878344114,-2.3951954725881635,-3.9227374481489647,-6.136564637041538,37.55503735187903,0.6500015258789062,2.378232769880391,1.926748466491702,-1.3365629360895142,5.190059869072918,0.2950927652010904,3.5584041677823137,-0.72257413964347,72.10494826070021,-15.583013010889943,1.6316557012906094,3,-0.6374969482421875,-3.102497100830078,-4.272499084472656,-5.842498779296875,-1.1299972534179616,2,-0.016006788439904773,-1.0270119801224817,58.474998474121094,-1.1951469137869661,58.5099983215332,1.5535657114052357,58.75,-0.016006788439904773
7676,2017-03-09,58.724998474121094,59.01499938964844,58.43999862670898,58.834999084472656,2119200.0,0.0,1.4468054022466377,-1.0476294277929865,80.87645254733421,84.73399627833278,-0.4428375926553798,-2.1232575284344506,-3.8512916686191403,-6.057395366732223,40.50832959817164,0.5750007629394602,2.4683810723300397,1.6849985122680664,-1.3816054181007544,4.751602442636887,0.15169654708365954,3.2183004774524733,-0.5250586708456382,69.79154249020496,-16.808117039024296,1.5333019651844102,3,-0.44499969482421875,-3.089998245239258,-4.314998626708984,-5.842498779296875,-0.5,3,-0.015240471116586107,1.0472297147113774,58.724998474121094,-1.0270119801224817,58.474998474121094,-1.1951469137869661,58.5099983215332,-0.015240471116586107
7677,2017-03-10,58.63999938964844,59.1500015258789,58.43000030517578,59.10499954223633,1953000.0,-0.0014474088834606214,1.594579733454344,4.227250658898599,77.95355245569046,83.74020184584455,-0.3140483470504094,-1.8242351228018805,-3.6966180888401823,-5.895552068658944,42.5019935302943,0.7200012207031179,2.4074900247019144,1.4047494888305678,-1.5387110165695148,4.3482099942306505,-0.06698076386947349,2.876479741530609,-0.2999992370605469,43.016550236767635,-40.20378815927814,1.4717302527000418,3,-0.2924995422363281,-2.9374980926513743,-4.732499122619629,-5.465000152587891,-0.4650001525878906,4,-0.012448832705226676,1.4468054022466377,58.724998474121094,1.0472297147113774,58.724998474121094,-1.0270119801224817,58.474998474121094,-0.012448832705226676
7678,2017-03-13,58.94499969482422,58.97000122070313,58.53499984741211,58.599998474121094,1260200.0,0.005201233089194401,1.2025147757561279,-0.7419378655750346,78.40906762254713,82.5885726195859,-0.4894537686612992,-1.8782059696720097,-3.911811369086969,-6.119477917398299,44.60339753861933,0.43500137329102273,2.2873729301085106,1.4892498016357436,-1.2565909907749884,4.235090594046476,0.11632940543037762,2.8621701978411096,-0.5149993896484375,74.69117487767153,-6.7364544509941595,1.372920396205367,3,-0.3774986267089844,-3.2424983978271555,-5.136249542236328,-5.442499160766602,-0.6699981689453196,0,-0.016625660315719326,1.594579733454344,58.63999938964844,1.4468054022466377,58.724998474121094,1.0472297147113774,58.724998474121094,-0.016625660315719326
7679,2017-03-14,58.68500137329102,59.05500030517578,58.46500015258789,58.93000030517578,1170600.0,-0.004410863056735659,1.3838441442344003,-0.7101393188854284,70.2394602184252,80.49261452253124,-0.0838580105276705,-1.4038980221169268,-3.5644651458877377,-5.780770476396789,46.74157003118577,0.5900001525878906,2.1028983461275885,1.0475013732910199,-1.502052099579437,3.597054846161477,-0.2272753631442086,2.3222781097262484,0.4650001525878764,42.59267108417405,-37.34720441995673,1.2747767364352278,3,-0.09000015258789773,-2.6100006103515696,-4.951251029968269,-5.1825008392334055,0.20999908447264914,1,-0.009457276854191066,1.2025147757561279,58.94499969482422,1.594579733454344,58.63999938964844,1.4468054022466377,58.724998474121094,-0.009457276854191066
7680,2017-03-15,58.82500076293945,59.02999877929688,58.4000015258789,59.02999877929688,1738400.0,0.0023856076744022126,5.146374141684523,0.836730245231661,67.25219309161793,78.69026266341363,-0.20286337689872624,-1.3156102610035774,-3.597569943668063,-5.8384516928391434,48.89889282168183,0.629997253417983,1.9726241379658376,0.9997507095336928,-1.293909083584822,3.2934105026522076,-0.1470791870255681,2.1465806060929538,0.3113007354736226,56.666564941407195,-20.374754222054882,1.1468298965592592,3,-0.22249984741210938,-2.719999313354492,-5.091250419616699,-5.322500228881836,0.375,2,-0.01580960974269452,1.3838441442344003,58.68500137329102,1.2025147757561279,58.94499969482422,1.594579733454344,58.63999938964844,-0.01580960974269452
7681,2017-03-16,58.63000106811523,58.96500015258789,58.35499954223633,58.88000106811523,1426400.0,-0.0033149118962201296,1.9047774750226083,1.2195239956083612,56.896546054254244,75.26376930787305,0.045521505352802194,-0.9246534965828417,-3.3128236943743303,-5.560154687943914,50.65731725987216,0.6100006103515625,1.8371436211711227,0.6502510070800724,-1.3984719814411761,2.698973995601321,-0.37411048718055184,1.6746125013406967,0.47684843139648336,34.591300592595566,-37.95382270228031,1.0243614942606238,3,0.07250022888183594,-2.5050010681152273,-4.963750839233391,-5.105001449584954,1.0900001525879048,3,-0.017653075704529675,5.146374141684523,58.82500076293945,1.3838441442344003,58.68500137329102,1.2025147757561279,58.94499969482422,-0.017653075704529675
7682,2017-03-17,58.89500045776367,59.10499954223633,58.584999084472656,58.88999938964844,3381400.0,0.004519859880960597,1.4470653705648455,-0.0200042724609375,66.32201019431864,73.45732630584003,-0.21986800674284268,-0.9824842302198533,-3.5042627558997594,-5.735558223872488,52.44320375857639,0.5200004577636719,1.6299373759000702,0.7517503738403306,-1.0071489971259808,2.510649744806642,-0.12769931164282866,1.6312000593234899,-0.5400009155273438,72.0001220703125,0.6233133102845301,0.8794496854831562,3,-0.14999961853027344,-2.467498779296875,-5.255000114440918,-5.370000839233398,0.9150009155273509,4,-0.01137621153637769,1.9047774750226083,58.63000106811523,5.146374141684523,58.82500076293945,1.3838441442344003,58.68500137329102,-0.01137621153637769
7683,2017-03-20,58.349998474121094,58.974998474121094,58.15999984741211,58.95500183105469,1611600.0,-0.009253790294702968,1.527140677304503,-120.97482837528604,58.463511528034545,70.8452951379149,0.33531295320222654,-0.265209277464983,-2.889871987006771,-5.113997764860372,53.66585784006779,0.8149986267089844,1.4884360802540542,0.08874855041504048,-1.3493049727895894,1.5268020736196704,-0.6302782111872745,0.8077753120173554,0.7550010681152344,20.105681276894632,-48.45758320049127,0.7190267616023138,3,0.30500221252441406,-1.5624980926513672,-4.479997634887695,-4.82499885559082,1.645000457763679,0,-0.0029991301051731645,1.4470653705648455,58.89500045776367,1.9047774750226083,58.63000106811523,5.146374141684523,58.82500076293945,-0.0029991301051731645
7684,2017-03-21,58.08000183105469,58.65499877929688,57.7599983215332,58.56000137329102,2769000.0,-0.004627191947334075,1.6716656702820838,0.7933832709113725,42.703550308340304,66.5684826689514,0.6072453257922135,0.16152946869917884,-2.5718584483816187,-4.761928395915035,54.35070035721198,0.895000457763679,1.2616830072779237,-0.2754981994628878,-1.3425935589033742,0.7915971599775986,-0.809045879183131,0.2580494802573554,1.0249977111816406,23.792060898963083,-40.08591838156367,0.5335476797202419,3,0.3749980926513672,-1.1650009155273438,-4.210000991821289,-4.555002212524414,1.8649978637695312,1,0.0033574326562770818,1.527140677304503,58.349998474121094,1.4470653705648455,58.89500045776367,1.9047774750226083,58.63000106811523,0.0033574326562770818
7685,2017-03-22,57.93999862670898,58.224998474121094,56.64500045776367,56.64500045776367,2725000.0,-0.002410523414805632,-1.4401548268507935,-2.697915424901995,43.98732458125839,62.46969067272075,0.6975399038774057,0.4033331868373864,-2.356589337713814,-4.541988897247904,53.46551679061569,1.5799980163574219,1.0868147086546145,-0.4670013427734432,-1.3178727434227469,0.3838700578758605,-0.8924370430980986,-0.0415656424487878,1.1112008666992281,52.64222158126985,-9.492455069628903,0.42543570032465305,3,-0.04249763488768821,-0.9949970245361257,-4.069997787475579,-4.414999008178704,1.6300010681152415,2,0.01648260016724379,1.6716656702820838,58.08000183105469,1.527140677304503,58.349998474121094,1.4470653705648455,58.89500045776367,0.01648260016724379
7686,2017-03-23,57.92499923706055,58.2599983215332,57.52999877929688,57.86999893188477,1857400.0,-0.00025887797728585404,1.013796079009104,0.04247133818001336,34.972657851400456,57.69403571668854,0.6561239183474825,0.48037177082998994,-2.2670420595967045,-4.420462141073699,52.43399347154667,0.729999542236321,0.9098528059875193,-0.5057506561279297,-1.2658214581366636,0.2543201458808042,-0.8857860571322931,-0.1257152551235663,0.9818283142089896,52.03249006782721,-5.29101753996347,0.3800354010043659,3,-0.049999237060546875,-0.842498779296875,-4.054998397827148,-4.399999618530273,1.6199989318847656,3,0.022011248039225828,-1.4401548268507935,57.93999862670898,1.6716656702820838,58.08000183105469,1.527140677304503,58.349998474121094,0.022011248039225828
7687,2017-03-24,57.97000122070313,58.27000045776367,57.74499893188477,58.04999923706055,1421200.0,0.0007769008931430843,1.0192348604335273,-1.4545013177972566,39.411818384452964,53.36100802356696,0.5655630483338498,0.4439549922919781,-2.240433050236966,-4.370207649095242,50.97163782513468,0.5250015258788991,0.7199760940679241,-0.45174865722655255,-1.2298652635971763,0.3263679491440712,-0.8408069604118609,-0.06269035404124423,0.8011167049560513,56.86703394756045,2.1638072198119147,0.38905830318531104,3,-0.0950012207031321,-0.7849998474121165,-3.9950008392334055,-4.445001602172859,1.3499984741210866,4,0.030188027654810767,1.013796079009104,57.92499923706055,-1.4401548268507935,57.93999862670898,1.6716656702820838,58.08000183105469,0.030188027654810767
7688,2017-03-27,57.74499893188477,57.93000030517578,57.40999984741211,57.6150016784668,1600800.0,-0.0038813573241396337,1.0800018310546875,-1.6250059606125073,36.678848630399386,49.63205118045298,0.6732430111111825,0.7013727256884081,-1.9591424921351788,-4.051487747770658,49.14225583721758,0.5600013732910227,0.519313076847169,-0.6745008468627844,-1.4605294702629763,0.11152777653740742,-1.0675151585628768,-0.28148653516269206,0.8985519457006816,54.72633794450291,0.9579687447607697,0.3930143117000946,3,0.13000106811522727,-0.5499973297119212,-3.556248664855964,-4.219999313354499,1.4850006103515554,0,0.03576071486020971,1.0192348604335273,57.97000122070313,1.013796079009104,57.92499923706055,-1.4401548268507935,57.93999862670898,0.03576071486020971
7689,2017-03-28,57.89500045776367,58.125,57.40999984741211,57.68999862670898,2090000.0,0.0025976539726988435,1.150373438270826,1.5769704794882013,34.28035967927683,45.9685141346373,0.4463316196450222,0.5973558775775061,-2.0641369397068488,-4.106586609533444,47.66261235194042,0.7150001525878906,0.346129091753113,-0.5342493057250977,-1.2868258197208604,0.2183272082706651,-0.910537562722979,-0.15796104872721628,0.6286373946324773,76.92307692307693,24.421850312944976,0.3762882569978822,3,-0.020000457763671875,-0.6999988555908203,-3.5687503814697266,-4.247501373291016,2.229999542236328,1,0.03627253575467404,1.0800018310546875,57.74499893188477,1.0192348604335273,57.97000122070313,1.013796079009104,57.92499923706055,0.03627253575467404
7690,2017-03-29,57.95500183105469,58.04499816894531,57.56499862670898,57.79499816894531,1223600.0,0.0010363826378201324,1.8235571313167998,0.7804986974320534,35.74082708147897,43.617878693217826,0.27931580068341333,0.5165849565885452,-2.0797627096722096,-4.071171349223775,45.72313202379083,0.47999954223633523,0.13395982613865698,-0.4442480087280245,-1.22309495524528,0.3345989377892309,-0.8336714819866557,-0.054824535469393254,0.45591777766351527,63.37227870335871,12.518741616221199,0.38942347325862936,3,-0.0800018310546875,-0.6250019073486328,-3.4812517166137695,-4.170001983642578,2.0449981689453125,2,0.0343369476472557,1.150373438270826,57.89500045776367,1.0800018310546875,57.74499893188477,1.0192348604335273,57.97000122070313,0.0343369476472557
7691,2017-03-30,57.96500015258789,58.23500061035156,57.75500106811523,57.75500106811523,930600.0,0.00017251869928935903,-3.5714441416891316,1.3124642380317058,37.14289035922043,40.37575426709581,0.18446552318937393,0.504492931428878,-2.038551482062914,-3.980335218632007,43.78857582289271,0.47999954223633523,-0.009391988814080321,-0.41649971008300923,-1.2187797715098938,0.38578035134387534,-0.8176397407964515,-0.015359679369566948,0.33996430707303915,64.53487340536897,12.165798957660378,0.4011400307134416,3,-0.1550006866455078,-0.06749916076660156,-2.7899999618530273,-3.6300010681152344,1.9549980163574219,3,0.02768911477635294,1.8235571313167998,57.95500183105469,1.150373438270826,57.89500045776367,1.0800018310546875,57.74499893188477,0.02768911477635294
7692,2017-03-31,57.65499877929688,58.0099983215332,57.64500045776367,57.7599983215332,1655400.0,-0.005348078538341405,-4.840144047364727,-0.49999999999994926,25.475313297748983,36.710398908175186,0.3353395738911331,0.767609100120147,-1.6681200773905687,-3.5688412989837204,41.58606528247589,0.36499786376953125,-0.15619287069934273,-0.6717510223388601,-1.5164762345686995,0.17297418989097935,-1.0941136284537762,-0.24938841622394392,0.5800018310546804,29.69681276558446,-19.028738180406783,0.42236260611491866,3,-0.004999160766608668,0.24250221252440696,-2.2124996185302805,-2.8249988555908274,2.2100028991699148,4,0.032781188616156864,-3.5714441416891316,57.96500015258789,1.8235571313167998,57.95500183105469,1.150373438270826,57.89500045776367,0.032781188616156864
7693,2017-04-03,57.81999969482422,58.00500106811523,57.474998474121094,57.75,2268800.0,0.00286186660343124,1.4090893327785168,-0.6666666666667118,32.93887323053475,35.625434788419014,0.09750590594700981,0.5778936672713257,-1.7730738911402,-3.6433730277845697,39.15346086815435,0.5300025939941335,-0.23845333052601347,-0.47225017547607706,-1.3414693042051127,0.39696895325295856,-0.9068597398405984,-0.0376406111115557,0.41500091552734375,49.69690524300755,0.18750677472041843,0.43460956436451825,4,-0.3624992370605469,0.07750129699707031,-2.00624942779541,-2.6499996185302734,1.8050003051757812,0,0.025942580558925066,-4.840144047364727,57.65499877929688,-3.5714441416891316,57.96500015258789,1.8235571313167998,57.95500183105469,0.025942580558925066
7694,2017-04-04,57.68999862670898,58.04999923706055,57.50500106811523,57.68000030517578,1559000.0,-0.0022483754548839885,-2.0277945555307504,0.14283378746583855,27.52479166540762,33.7962644644356,0.18591849467567556,0.6809835110085558,-1.568630113704863,-3.4276102469931544,36.605752220093706,0.5449981689453196,-0.3925960349322182,-0.5630012512207117,-1.4676468364309727,0.3416443339895494,-1.0153240438258422,-0.11067845861558112,0.4496019744873152,28.28941424484171,-19.47547352987744,0.4523227926051304,4,0.15000152587891336,0.2075023651123118,-1.7662487030029226,-2.4249992370605398,2.240001678466804,1,0.026694417614604893,1.4090893327785168,57.81999969482422,-4.840144047364727,57.65499877929688,-3.5714441416891316,57.96500015258789,0.026694417614604893
7695,2017-04-05,57.78499984741211,58.48500061035156,57.68000030517578,57.84000015258789,1430000.0,0.0016467537348692218,-5.075487994472275,-5.500953834418255,32.57737115818438,33.530121498522696,0.07444746148107129,0.5396155475421764,-1.5842930875833687,-3.438141104666613,34.017814762908415,0.8050003051757812,-0.48545013735742515,-0.4210000991821303,-1.3200503288354781,0.47805013047121747,-0.8705252140088078,0.028525015644547125,-1.1399993896484375,30.693140357900937,-17.96406528852134,0.4495251148266751,4,0.16250038146972656,0.11250114440917969,-1.7925004959106445,-2.4875011444091797,2.104999542236328,2,0.04049494088027905,-2.0277945555307504,57.68999862670898,1.4090893327785168,57.81999969482422,-4.840144047364727,57.65499877929688,0.04049494088027905
7696,2017-04-06,57.83000183105469,57.99499893188477,57.57500076293945,57.6500015258789,1006600.0,0.0007787831402856771,-1.5454293244555848,-3.2727146622279,25.850516667791183,32.02331019667139,0.01626323242825123,0.44704497976131563,-1.5481205627167895,-3.391885150643823,31.199874407255145,0.4199981689453196,-0.49176698054114354,-0.33124828338623047,-1.2104043272682432,0.5479077604957823,-0.7708263053272333,0.10832973855477235,-1.1482013702392564,35.14877287869289,-10.119665304589589,0.4395780219410053,4,0.11749839782714844,0.06749916076660156,-1.6062517166137695,-2.347501754760742,2.6199989318847656,3,0.03752374373573031,-5.075487994472275,57.78499984741211,-2.0277945555307504,57.68999862670898,1.4090893327785168,57.81999969482422,0.03752374373573031
7697,2017-04-07,57.90999984741211,58.06999969482422,57.68000030517578,57.94499969482422,1464800.0,0.0013833306903763276,1.7368392873873995,-0.19444326707073364,37.35642893629709,32.09859689732669,-0.08173651169978058,0.3262817503476043,-1.5332187219739737,-3.3851414041387144,28.188056136401208,0.3899993896484375,-0.4926541378305984,-0.2147502899169922,-1.0705206442189095,0.6410200643849251,-0.6426354670679473,0.2131348872339629,-1.192135383605958,43.06935180499007,-5.159680785379457,0.4278851771509583,4,0.03750038146972656,-0.012498855590820312,-1.6812496185302734,-2.427499771118164,1.9650001525878906,4,0.03470900236279362,-1.5454293244555848,57.83000183105469,-5.075487994472275,57.78499984741211,-2.0277945555307504,57.68999862670898,0.03470900236279362
7698,2017-04-10,57.96500015258789,58.27000045776367,57.64500045776367,57.724998474121094,1560200.0,0.000949754883797338,-2.125017881495751,-6.857220708446866,46.22948523286965,33.42627751439257,-0.11426385906160874,0.20458720305754952,-1.4947531723607312,-3.3488464162385156,25.132757332267293,0.625,-0.4633271734918978,-0.11075000762939169,-0.8762315605851754,0.654731545326392,-0.49349078410728,0.2719907688484966,-1.211792965850833,46.93870401438725,-4.200448332322061,0.38274077647789073,4,0.0149993896484375,-0.06749916076660156,-1.7062492370605469,-2.4524993896484375,1.5999984741210866,0,0.03277842699693467,1.7368392873873995,57.90999984741211,-1.5454293244555848,57.83000183105469,-5.075487994472275,57.78499984741211,0.03277842699693467
7699,2017-04-11,58.13000106811523,58.13000106811523,57.56000137329102,57.849998474121094,1128400.0,0.0028465611160697346,3.071388673178945,1.1666693157434338,56.12906877728725,35.691637702815704,-0.270913817880718,-0.00434775166693413,-1.5632498418098137,-3.432002379543327,21.78794331227053,0.5699996948242045,-0.4503851728994803,0.08200092315673402,-0.6287695099927433,0.7927713563062113,-0.27338429341800463,0.43738613973147267,-1.3421580129058768,61.621639455136,10.23174053058591,0.3553852165747379,4,-0.15000152587889914,-0.2325000762939382,-1.803750991821282,-2.617500305175774,1.8899993896484446,1,0.025718198940560377,-2.125017881495751,57.96500015258789,1.7368392873873995,57.90999984741211,-1.5454293244555848,57.83000183105469,0.025718198940560377
7700,2017-04-12,57.89500045776367,58.06499862670898,57.73500061035156,57.76499938964844,1294000.0,-0.004042673422217646,-2.4736884373681667,0.46428522772170494,49.152582554235146,37.02604794670623,-0.05064536955032395,0.16591368222748315,-1.2208803332320883,-3.1290249824991037,18.448013292992677,0.39500045776366477,-0.41313648710924866,-0.10649967193603516,-0.7179876425703782,0.5049882986983079,-0.41224365725320666,0.19924431338113635,-1.0732142514514749,47.18303048538003,-3.955161321282752,0.30574398531717184,4,0.08499908447265625,0.0025005340576171875,-1.25,-2.3824996948242188,2.4449996948242188,2,0.035149837314479404,3.071388673178945,58.13000106811523,-2.125017881495751,57.96500015258789,1.7368392873873995,57.90999984741211,0.035149837314479404
7701,2017-04-13,57.59500122070313,58.290000915527344,57.584999084472656,57.99499893188477,1333600.0,-0.005181781409249631,-2.357135720838026,-3.0768801901464244,40.74078260279844,38.72221120282283,0.2138373747678557,0.4051709554281473,-0.781740582881632,-2.776872926296079,15.201574088886336,0.7050018310546875,-0.3868995159377562,-0.3547489166259723,-0.9153454045533991,0.20584757130145448,-0.6350471605896857,-0.07445067266225891,-0.7399507263101484,4.794502652000151,-43.73455411530625,0.280298243963714,4,0.384998321533196,0.30249977111815696,-0.7399997711181712,-1.9724998474121165,3.5649986267089773,3,0.039847176322662214,-2.4736884373681667,57.89500045776367,3.071388673178945,58.13000106811523,-2.125017881495751,57.96500015258789,0.039847176322662214
7702,2017-04-17,58.224998474121094,58.24499893188477,57.85499954223633,57.85499954223633,1264200.0,0.010938401598496794,-1.1081108946006797,-0.9250026226193768,59.87651704601647,41.71528273787635,-0.3652080235738211,-0.29259638227266294,-1.2636974702731933,-3.3443771660985675,11.666051919824072,0.6499977111816406,-0.3528507597815107,0.30874843597412394,-0.06191053667760116,0.679407408625849,0.12341894964826139,0.4940779222999865,-1.3373489774089364,91.0955503880019,41.559647372379985,0.18532948632586357,4,-0.2299976348876953,-0.3274974822998047,-1.2674989700317383,-2.589998245239258,2.9449996948242188,0,0.03821386598760146,-2.357135720838026,57.59500122070313,-2.4736884373681667,57.89500045776367,3.071388673178945,58.13000106811523,0.03821386598760146
7703,2017-04-18,58.17499923706055,58.30500030517578,58.01499938964844,58.08000183105469,957200.0,-0.0008587245748536976,-1.577759693471,0.25675048714855714,56.00855277375759,44.88014508324857,-0.29005925427863843,-0.2702349520719096,-1.0834965157634429,-3.240722339827215,9.191345962681138,0.29000091552734375,-0.3253415316843018,0.2674991607666044,-0.06649597223107406,0.6014942937642829,0.10050159426776872,0.4344967272654401,-1.2554027180756009,82.55016718126734,34.971665894349556,0.1669975664988383,4,-0.1524982452392578,-0.2999992370605469,-1.149998664855957,-2.4724979400634837,3.2050018310546804,1,0.029222187971365887,-1.1081108946006797,58.224998474121094,-2.357135720838026,57.59500122070313,-2.4736884373681667,57.89500045776367,0.029222187971365887
7704,2017-04-19,58.2750015258789,58.5250015258789,58.0,58.22000122070313,1229200.0,0.0017189908058417025,-1.1212065165456473,0.5789663895914658,56.75104059026331,47.56610835347957,-0.3334142158773119,-0.3740574284407714,-1.0515459950370882,-3.29288847957676,7.721574373758208,0.5250015258788991,-0.23048202502499748,0.3577514648437443,-0.0073800249878743784,0.722882954675363,0.17518571992793142,0.5403172097595572,-1.3240969250666197,73.40432439451963,26.67426428778012,0.18256574491581026,4,-0.2325000762939382,-0.40000152587889914,-1.1400003433227468,-2.572500228881836,3.984996795654304,2,0.022136371806995347,-1.577759693471,58.17499923706055,-1.1081108946006797,58.224998474121094,-2.357135720838026,57.59500122070313,0.022136371806995347
7705,2017-04-20,58.89500045776367,58.99499893188477,58.28499984741211,58.54499816894531,1197800.0,0.010639192031757227,1.5818184340298802,6.363642668887759,65.60401438830516,51.9831636557589,-0.8709957235962662,-0.9684969568797044,-1.522735936577078,-3.8712591750517618,8.589541415882973,0.7199974060058736,-0.15315472309247014,0.9300003051757812,0.3600230776872806,1.499977532664282,0.6450116914315274,1.2149889189200351,-1.8811319799487265,92.90790886930691,46.429442991310026,0.2849886137442519,4,-0.6175003051757741,-1.0200004577636719,-1.5599994659423828,-3.1924991607666087,3.1499977111816406,3,0.01910179117507238,-1.1212065165456473,58.2750015258789,-1.577759693471,58.17499923706055,-1.1081108946006797,58.224998474121094,0.01910179117507238
7706,2017-04-21,59.20000076293945,59.28499984741211,58.70000076293945,58.849998474121094,2042800.0,0.005178713011378733,1.2499944980376334,1.0,75.96639991588445,56.2731604312686,-1.0741870810589944,-1.236474428441511,-1.6942367983794568,-4.129481180313121,9.592614138638487,0.5849990844726562,-0.034098105809157175,1.17125053405762,0.3784544589850327,1.9640466091302073,0.7748524965213264,1.5676485715939137,-2.06726445788032,94.05600934734012,43.57708725482136,0.39639803753629455,4,-0.7775001525878906,-1.2350006103515625,-1.8462495803833008,-3.49749946594239,3.0649986267089844,4,0.019256746198593078,1.5818184340298802,58.89500045776367,-1.1212065165456473,58.2750015258789,-1.577759693471,58.17499923706055,0.019256746198593078
7707,2017-04-24,59.72000122070313,60.0,59.45500183105469,59.79499816894531,1931600.0,0.008783791403077279,1.2474123014000316,-0.21427559372647859,78.52853575274378,59.86194382236573,-1.4644397855347222,-1.7061207814500605,-2.0991839753736414,-4.594254820297017,10.918098124378902,0.7999992370605469,0.08267176417825794,1.6037509918212933,0.5093393353674287,2.698162648275158,1.0565451635943646,2.150956820048222,-2.4150838322557604,86.0000610351566,33.95896373952408,0.5472058282269313,4,-0.9400005340576243,-1.3975009918212962,-2.306250572204597,-4.017499923706069,2.9199981689453054,0,0.024112501628847482,1.2499944980376334,59.20000076293945,1.5818184340298802,58.89500045776367,-1.1212065165456473,58.2750015258789,0.024112501628847482
7708,2017-04-25,59.81000137329102,60.04499816894531,59.61999893188477,59.98500061035156,1734000.0,0.0015070353440764794,1.8814059044884492,2.3334181078332903,82.21887776043744,62.7608114871602,-1.4138894402889761,-1.72175943406463,-2.0642652793273655,-4.627385287277761,12.843023166854483,0.42499923706053977,0.22328593175862466,1.5905010223388771,0.2760466580548524,2.904955386622902,0.9332738401968683,2.247728204480886,-2.2355757236883917,88.50870385984321,32.080849016225464,0.657227182142011,4,-0.9950027465820384,-1.4650020599365305,-2.223750114440925,-4.1075000762939595,2.805000305175774,1,0.02273861836528246,1.2474123014000316,59.72000122070313,1.2499944980376334,59.20000076293945,1.5818184340298802,58.89500045776367,0.02273861836528246
7709,2017-04-26,59.99499893188477,60.22000122070313,59.584999084472656,59.724998474121094,2162200.0,0.0030930873490393473,-1.3091018803015955,-1.5428664850137273,82.69232071472618,66.48744906054809,-1.4600566547646565,-1.8354692083086874,-2.136221255131673,-4.738531608050529,14.673174055449811,0.6350021362304759,0.33552886142643956,1.6704986572265668,0.14640450620268552,3.194592808250448,0.9084515817146297,2.432545732738504,-2.1241045799610205,88.37198299060229,27.503752633941332,0.762047075511939,4,-1.092498779296882,-1.5624980926513743,-2.2737483978271555,-4.2924976348877095,2.8600006103515554,2,0.023085293122563577,1.8814059044884492,59.81000137329102,1.2474123014000316,59.72000122070313,1.2499944980376334,59.20000076293945,0.023085293122563577
7710,2017-04-27,59.94499969482422,61.45500183105469,59.7750015258789,60.42499923706055,2649400.0,-0.0008333900816853701,-3.0975823071590525,-1.7777730682829185,81.24078723759136,70.98744957552508,-1.2166254993858487,-1.7167593824598057,-1.9720755314055296,-4.60384345290737,16.938672874919497,1.6800003051757884,0.433639165530181,1.5209995269775405,-0.1538977271640718,3.1958967811191528,0.6835508999067343,2.3584481540483466,-1.7452303812713552,45.190506322979424,-18.14903976977599,0.8374486270708075,4,-0.28999900817871094,-0.8949985504150391,-2.2599992752075195,-4.2424983978271555,2.7849998474121094,3,0.038618711126774175,-1.3091018803015955,59.99499893188477,1.8814059044884492,59.81000137329102,1.2474123014000316,59.72000122070313,0.038618711126774175
7711,2017-04-28,59.56999969482422,60.06000137329102,59.18500137329102,60.06000137329102,1655400.0,-0.006255734455068773,2.5714163377473644,1.0208378036859695,72.55436726240279,72.396099599568,-0.5945314184549133,-1.2810307446054878,-1.5000849864899237,-4.145874565989722,18.53258459028961,0.875,0.5012419462020858,1.0657495498657212,-0.6692715531134468,2.8007706528448892,0.19823899837614078,1.9332601013553017,-0.8493931784710611,16.960275061463406,-46.9215164565535,0.8675105514895834,4,0.157501220703125,-0.1374988555908203,-2.1487483978271484,-3.8674983978271555,2.645000457763672,4,0.0415477335370229,-3.0975823071590525,59.94499969482422,-1.3091018803015955,59.99499893188477,1.8814059044884492,59.81000137329102,0.0415477335370229
7712,2017-05-01,59.54499816894531,59.81499862670898,59.415000915527344,59.75,1273400.0,-0.00041969994975643576,1.3880525632558833,0.4183696506839123,71.64382201552016,74.13335173754162,-0.40520900459485176,-1.1670083637045678,-1.3791238944607613,-4.039282904798419,20.420534507718813,0.3999977111816335,0.6098080490028011,0.9462480545043945,-0.7998598136701887,2.6923559226789777,0.07319412041709938,1.8193019885916897,-0.3868884022399115,15.858886478329067,-48.093782160785224,0.8730539340872933,5,0.18250274658203125,-0.11249732971191406,-2.0662479400634766,-3.8424968719482493,3.0050010681152344,0,0.04567975991846951,2.5714163377473644,59.56999969482422,-3.0975823071590525,59.94499969482422,-1.3091018803015955,59.99499893188477,0.04567975991846951
7713,2017-05-02,59.31999969482422,59.72000122070313,59.14500045776367,59.72000122070313,1868400.0,-0.0037786292894445017,1.8749928474698452,1.951209527353961,66.03773778909749,75.16520698185653,-0.0007954112487311704,-0.8683948258186547,-1.0705687730483788,-3.730140595017602,22.521417511614782,0.5750007629394602,0.7712934635417525,0.6462495803832979,-1.087835284038583,2.380334444805179,-0.22079285182763897,1.5132920125942348,2.1350021362304688,7.5757200443231225,-54.33075417464284,0.8670424322109396,5,0.5500011444091797,0.11250114440917969,-1.789999008178711,-3.6174983978271555,2.5550003051757812,1,0.055967628319355756,1.3880525632558833,59.54499816894531,2.5714163377473644,59.56999969482422,-3.0975823071590525,59.94499969482422,0.055967628319355756
7714,2017-05-03,59.22999954223633,59.31999969482422,58.665000915527344,59.31499862670898,2265200.0,-0.0015171974553422896,12.789270799871506,0.21249690057027354,68.72371707210591,75.51184061338994,0.26699465472548667,-0.6926169652320056,-0.9029437356214203,-3.5681999177388164,24.315419175809655,0.654998779296875,0.8435794933674643,0.47924938201904155,-1.2070143359555487,2.165513099993632,-0.36388247696825005,1.3223812410063331,2.178802261352537,20.250840190215236,-41.720364857863395,0.8431318589872939,5,0.8300018310546875,0.2025012969970703,-1.6949987411499023,-3.527498245239265,2.200000762939453,2,0.057150129366735136,1.8749928474698452,59.31999969482422,1.3880525632558833,59.54499816894531,2.5714163377473644,59.56999969482422,0.057150129366735136
7715,2017-05-04,60.125,60.59000015258789,58.875,59.31499862670898,2170400.0,0.01511059369712564,-1.0295876286332764,-9.529530562786986,80.40866817420698,76.00542597542578,-0.4863241284240871,-1.4791592086062622,-1.7313689865673965,-4.384446914343613,25.861587025991202,1.7150001525878906,0.965492224238055,1.2572498321533203,-0.471069352604097,2.9855690169107376,0.3930902397746152,2.1214094245320254,1.1740497680664035,75.84413834376679,6.366154220288749,0.8641595923787084,5,-0.06499862670898438,-0.6599998474121094,-2.589999198913574,-4.422498703002937,1.4650001525878906,3,0.04540539779187247,12.789270799871506,59.22999954223633,1.8749928474698452,59.31999969482422,1.3880525632558833,59.54499816894531,0.04540539779187247
7716,2017-05-05,60.0,60.20500183105469,59.63000106811523,60.16999816894531,1268600.0,-0.0020790020790020236,3.7915633543137472,-0.20987392682386777,74.2818347290989,75.53357030613189,-0.2636342741149491,-1.2471973310795903,-1.5572821610343368,-4.181259501961975,27.704445533820206,0.5750007629394602,1.0889254086506526,1.023749923706056,-0.7027181893190075,2.7502180367311198,0.1605158671935243,1.886983980218588,1.1936878139648428,69.35062927667366,2.499424382536546,0.8632340565125304,5,0.060001373291015625,-0.5349998474121094,-2.3975000381469727,-4.297498703002937,2.2550010681152273,4,0.045499992370605424,-1.0295876286332764,60.125,12.789270799871506,59.22999954223633,1.8749928474698452,59.31999969482422,0.045499992370605424
7717,2017-05-08,59.91999816894531,60.09000015258789,59.70500183105469,59.9900016784668,1238400.0,-0.0013333638509114287,1.851834583704206,0.4117897854770667,73.6770458829752,74.58447787530277,-0.17017517563489548,-1.0634122532312134,-1.4506776380708715,-4.022981188702651,29.517082616255642,0.3849983215332031,1.1373030402550484,0.8432481765747042,-0.8556712285521115,2.54216758170152,-0.00621152598870367,1.692707879138112,1.1725421690820284,65.19468835397234,0.3156937041823795,0.8494597025634094,5,0.14000320434570312,-0.4549980163574219,-2.0662479400634766,-4.217496871948249,2.3900032043457102,0,0.03830110236605466,3.7915633543137472,60.0,-1.0295876286332764,60.125,12.789270799871506,59.22999954223633,0.03830110236605466
7718,2017-05-09,59.8650016784668,60.099998474121094,59.69499969482422,60.0,1919200.0,-0.0009178319786233846,1.4179373014336631,1.9284507656258514,71.84068798777616,73.37874090564166,-0.11907884167588634,-0.9051832418901142,-1.3575633585572717,-3.8994523050579772,31.078811399470457,0.404998779296875,1.1290819169179898,0.6932516098022461,-0.955665525376773,2.342168744981265,-0.13120695778726343,1.5177101773917556,1.130437082660542,62.33772667732801,-1.4024414000134229,0.8244585675895107,5,0.19499969482421875,-0.40000152587890625,-2.0912513732910156,-4.162500381469734,2.8699989318847656,1,0.04485087251838382,1.851834583704206,59.91999816894531,3.7915633543137472,60.0,-1.0295876286332764,60.125,0.04485087251838382
7719,2017-05-10,59.625,59.94499969482422,59.54499816894531,59.709999084472656,1207200.0,-0.0040090482207925104,-2.265281973032728,0.6296306761988189,61.19631776210547,71.15157763058767,0.07031324892084712,-0.5770215164268393,-1.0785454074734133,-3.5910592293171177,32.80619280463198,0.40000152587890625,1.0544082406990753,0.37849998474121094,-1.2058544475322606,1.9628544170146824,-0.4136772313955248,1.1706772008779467,1.2772212473033377,43.73177453472931,-15.644754790180372,0.7921772161367374,5,0.0025005340576171875,-0.14499855041503906,-1.9474992752075195,-3.922498703002937,2.700000762939453,2,0.037735849056603765,1.4179373014336631,59.8650016784668,1.851834583704206,59.91999816894531,3.7915633543137472,60.0,0.037735849056603765
7720,2017-05-11,59.93000030517578,59.95000076293945,59.04999923706055,59.48500061035156,1217000.0,0.005115309101480614,2.711341827906245,-5.235346916793825,61.19631776210547,69.88957213055463,-0.26489501230622636,-0.7607519340562163,-1.3677442865991338,-3.8350998675036863,34.29038660866242,0.9000015258789062,0.9633678236982988,0.5817502975463853,-0.8948682055146975,2.058368800607468,-0.15655895398415964,1.3200595490769302,0.8827321288565173,76.19039755331481,20.3248147461384,0.7383092515305414,5,-0.30249977111816406,-0.4224987030029297,-2.0612497329711914,-4.227499008178718,2.665000915527351,3,0.02502920060673608,-2.265281973032728,59.625,1.4179373014336631,59.8650016784668,1.851834583704206,59.91999816894531,0.02502920060673608
7721,2017-05-12,59.88999938964844,59.95500183105469,59.59500122070313,59.81999969482422,1055800.0,-0.0006674606261246607,2.5999237078008064,0.15730279287465496,53.05752236675985,67.82442772513681,-0.1952625098396794,-0.5691821046149528,-1.3045050368452635,-3.7318369729883614,35.45019033430149,0.3600006103515554,0.8470585822649781,0.4269994735717759,-0.8138127155589672,1.667811662702519,-0.19340662099359207,1.047405568137144,0.8368237836436663,80.0000726609531,26.791865911798254,0.6204060945653714,5,-0.2624988555908203,-0.38249778747558594,-1.967498779296875,-4.187498092651374,2.4200019836425852,4,0.02838538621246478,2.711341827906245,59.93000030517578,-2.265281973032728,59.625,1.4179373014336631,59.8650016784668,0.02838538621246478
7722,2017-05-15,60.45000076293945,60.47000122070313,59.81499862670898,59.81499862670898,1457000.0,0.009350498897948034,-1.0629933558409712,9.071498637602282,59.84614445612968,67.13647291036263,-0.6854738630559254,-1.0054974672079737,-1.8481440028248528,-4.227232479878744,36.870005475864,0.6550025939941548,0.748920977886236,0.8757507324218778,-0.29468886681696915,2.046190331660725,0.29053093280245434,1.4609705320413013,0.19434952004205996,98.59151902644714,47.78939401168796,0.5852197996194226,5,-0.8225002288818359,-0.9424991607666016,-2.5275001525878906,-4.74749946594239,2.239997863769524,0,0.029859392595448453,2.5999237078008064,59.88999938964844,2.711341827906245,59.93000030517578,-2.265281973032728,59.625,0.029859392595448453
7723,2017-05-16,59.875,60.56999969482422,59.74499893188477,60.125,1540200.0,-0.009512005883910102,-2.235283557975738,-0.3936994629404865,48.35166447461489,64.8729115106414,-0.026224971254649176,-0.3126357758675766,-1.2553878791092288,-3.6040453180552845,38.29096958526238,0.825000762939446,0.6908729534560436,0.21574993133545206,-0.7570603974401777,1.1885602601110818,-0.2706552330523664,0.7021550957232705,-1.2099990844726562,54.27634963697645,7.886728318086909,0.48640516438781556,5,-0.1424999237060547,-0.36749839782714844,-1.9524993896484375,-4.172498703002937,2.5800018310546875,1,0.0406680813910818,-1.0629933558409712,60.45000076293945,2.5999237078008064,59.88999938964844,2.711341827906245,59.93000030517578,0.0406680813910818
7724,2017-05-17,59.56499862670898,60.00500106811523,59.3650016784668,59.50500106811523,1761000.0,-0.0051774759631068035,-2.7647428417557927,-0.239990234375,45.12819810576079,60.95285928081404,0.3758142240472466,0.10431229626947669,-0.9297389886885767,-3.2431792037236065,39.13229750565785,0.6399993896484304,0.6310909725648983,-0.15875129699707458,-0.8849156070999271,0.567413013105778,-0.5218334520484973,0.20433085805434814,-0.8618977355956972,33.88152858888823,-12.136810560531089,0.3630821550514258,5,0.24500083923340554,-0.05749702453612571,-1.6262483596801687,-3.862497329711914,2.835002899169922,2,0.05321920686188264,-2.235283557975738,59.875,-1.0629933558409712,60.45000076293945,2.5999237078008064,59.88999938964844,0.05321920686188264
7725,2017-05-18,60.02000045776367,60.18500137329102,59.474998474121094,59.6500015258789,1433800.0,0.007638744926465435,1.0285775009400284,6.166899796541319,55.65326572960743,58.883018280870544,-0.10688859141899343,-0.2762493964601873,-1.3715430039519703,-3.6364898673122,39.34504073798786,0.710002899169929,0.6244022176384192,0.24000053405761435,-0.38279483263050906,0.8627959007457378,-0.07139714928644736,0.551398217401676,-1.2795615905761721,54.35683465080425,4.470228470308449,0.3113976833440607,5,-0.21000099182128906,-0.5,-2.0812501907348633,-4.317499160766609,2.145000457763672,3,0.03840387016987479,-2.7647428417557927,59.56499862670898,-2.235283557975738,59.875,-1.0629933558409712,60.45000076293945,0.03840387016987479
7726,2017-05-19,60.34000015258789,60.55500030517578,59.73500061035156,60.06000137329102,1767000.0,0.005331551022719649,1.3098612737881605,0.7567556421597097,59.29825719861472,57.28537509371939,-0.4174909765688568,-0.5338341227038867,-1.674354348201362,-3.895424900267372,39.31231959006806,0.8199996948242188,0.6279417468529616,0.5030002593994141,-0.10477794219563208,1.1107784609944602,0.19911115860188744,0.8068893601969407,-1.5629700688476547,80.91286963844209,25.618128097971052,0.3038891007975241,5,-0.5300006866455078,-0.8199996948242188,-2.401249885559082,-4.637498855590827,1.0849990844726562,4,0.03737157876056996,1.0285775009400284,60.02000045776367,-2.7647428417557927,59.56499862670898,-2.235283557975738,59.875,0.03737157876056996
7727,2017-05-22,61.15999984741211,61.24499893188477,60.34000015258789,60.375,1606200.0,0.013589653509290756,-1.1169573422923162,2.803583106267101,68.89114654605864,56.95764826686188,-1.1656828108846398,-1.3074552425114234,-2.4645426440212432,-4.6500894300299365,38.69519520842005,0.9049987792968821,0.5117151312843973,1.251000022888185,0.4065028491241165,2.0954971966522535,0.8287514360061508,1.6732486097702193,-2.347110371450192,95.47876549722993,32.737274610449475,0.4222485868820344,5,-1.0125007629394531,-1.5049991607666016,-3.221249580383301,-5.457498550415046,0.8699989318847727,0,0.01880316430261697,1.3098612737881605,60.34000015258789,1.0285775009400284,60.02000045776367,-2.7647428417557927,59.56499862670898,0.01880316430261697
7728,2017-05-23,61.16999816894531,61.584999084472656,61.02999877929688,61.45500183105469,1511600.0,0.00016347811573158566,1.0367052104039831,-0.3630620605200624,70.25048758791111,57.96366713639585,-1.0852229937131028,-1.2757503041945313,-2.4538313144858677,-4.586526571859018,38.09913291006485,0.5550003051757741,0.45054562415992905,1.1929985046386733,0.17988240691874324,2.2061146023586033,0.6864404557787083,1.6995565534986383,-2.2598243147464814,81.30624322331985,12.645106702447947,0.5065580488599637,5,-0.8524990081787109,-1.3774986267089844,-3.2237472534179688,-5.467496871948249,-0.36499786376953125,1,0.024848790310007418,-1.1169573422923162,61.15999984741211,1.3098612737881605,60.34000015258789,1.0285775009400284,60.02000045776367,0.024848790310007418
7729,2017-05-24,61.38000106811523,61.39500045776367,61.0,61.1349983215332,1186000.0,0.003433102917379749,1.8727146622277708,-0.8596477138879717,65.28622260136797,58.41810100742501,-1.1399799806736866,-1.4510692476576637,-2.631875517033272,-4.7216390276530475,37.274503086063014,0.3950004577636719,0.4036522249242651,1.3337512969970646,0.14188434044977072,2.5256182535443585,0.7378178187234212,1.929684775270708,-2.3093377000999666,90.28445701144737,21.601151460561113,0.5959334782736462,5,-0.9050006866455007,-1.5875015258788991,-3.4312505722045827,-5.677499771118164,-0.21000289916991477,2,0.017513860284011695,1.0367052104039831,61.16999816894531,-1.1169573422923162,61.15999984741211,1.3098612737881605,60.34000015258789,0.017513860284011695
7730,2017-05-25,62.2599983215332,62.4000015258789,61.40999984741211,61.43500137329102,1628200.0,0.014336872566056424,-1.2628609793526624,3.367296733410214,73.25099036829056,60.66181967426175,-1.8491693763888009,-2.264860699485709,-3.473542799043628,-5.512884819662716,35.70337345226071,1.0200004577636719,0.39626920557540046,2.09799861907959,0.5508404340971182,3.6451568040620614,1.3244195265883505,2.871577711570829,-3.038474810530502,94.74659826456408,25.067569968682733,0.7735790924912375,5,-1.3774967193603516,-1.9174976348876953,-4.301247596740723,-6.55749702453614,-1.604999542236321,3,0.0022486862852559852,1.8727146622277708,61.38000106811523,1.0367052104039831,61.16999816894531,-1.1169573422923162,61.15999984741211,0.0022486862852559852
7731,2017-05-26,62.04499816894531,62.40499877929688,61.93500137329102,62.29499816894531,1102800.0,-0.003453263064312262,-1.0000162329757272,-0.3030314239739608,71.271259574923,61.93127690968323,-1.4486797856490696,-1.955175644255604,-3.2156343298521364,-5.217944968031738,35.42264924692884,0.4699974060058594,0.46422230227532424,1.7592485427856417,0.02665049495572447,3.491846590615559,0.8929495188706795,2.625547566700604,-2.5691964167525185,82.56654480563476,11.811339704326357,0.86629902391496,5,-1.1599979400634766,-1.5099983215332031,-3.968748092651367,-5.969997406005859,-0.8699989318847656,4,0.0019341244278108238,-1.2628609793526624,62.2599983215332,1.8727146622277708,61.38000106811523,1.0367052104039831,61.16999816894531,0.0019341244278108238
7732,2017-05-30,62.26499938964844,62.349998474121094,61.84500122070313,61.96500015258789,1018200.0,0.003545833301567214,1.1489363429025645,-1.1999969482421875,73.25575807757272,64.69839842112299,-1.5468121842768738,-2.0669253172279696,-3.3978291534231886,-5.3663741535445055,35.061269366456486,0.5049972534179616,0.5258711110233065,1.8432497024536119,-0.06285144639275586,3.7493508512999796,0.8901991280304316,2.796300276876792,-2.496277934745237,90.03562197267489,17.46319223519818,0.9530505744231829,5,-1.3799991607666016,-1.7299995422363281,-4.071249008178711,-6.092498779296875,-1.3699989318847656,1,-0.01349072770933879,-1.0000162329757272,62.04499816894531,-1.2628609793526624,62.2599983215332,1.8727146622277708,61.38000106811523,-0.01349072770933879
7733,2017-05-31,62.63999938964844,62.665000915527344,62.165000915527344,62.44499969482422,3064200.0,0.006022645204784904,3.0815868962725377,0.6500006357844945,78.47021801745458,68.40306730020008,-1.6632599189628081,-2.298280334495388,-3.712316006570191,-5.66657554792738,35.35333084606607,0.5,0.647096924464293,2.0522497177123995,-0.02080860521991923,4.125308040644718,1.0157205562462437,3.0887788791785553,-2.6076502023058694,98.49840767979472,21.357554887185543,1.0365291614661578,5,-1.5699996948242188,-1.9749984741210938,-4.088748931884766,-6.090000152587891,-1.2550010681152344,2,-0.009738196301010249,1.1489363429025645,62.26499938964844,-1.0000162329757272,62.04499816894531,-1.2628609793526624,62.2599983215332,-0.009738196301010249
7734,2017-06-01,62.6150016784668,62.81999969482422,62.18999862670898,62.69499969482422,1792000.0,-0.00039906946719692193,2.8182112430208393,-0.41024687976837904,76.76968751449995,70.74933638741035,-1.2964574567570324,-2.115127804396394,-3.6171438436470496,-5.575905191848435,36.66557183335632,0.6300010681152415,0.7090046876828637,1.8580018997192411,-0.29932659728787314,4.015330396726355,0.779337651215684,2.9366661482227983,-2.2667342837420534,85.46113201829972,7.861317297967943,1.0786642485035565,6,-1.3375015258789062,-1.8725013732910156,-4.035002708435059,-5.740001678466797,-1.2150001525878977,3,-0.02890683262432092,3.0815868962725377,62.63999938964844,1.1489363429025645,62.26499938964844,-1.0000162329757272,62.04499816894531,-0.02890683262432092
7735,2017-06-02,62.85499954223633,62.95500183105469,62.28499984741211,62.79999923706055,1534800.0,0.003832913157168605,4.254816898037339,-0.6875208621429594,78.42761328699609,72.87482039723052,-1.2203529883978703,-2.255768767043037,-3.7782182020962694,-5.734356502743957,36.89633381534955,0.6700019836425781,0.8812839705893794,1.9614997863769545,-0.3661983795881554,4.2891979523420645,0.7976507033944031,3.125348869359506,-2.1606896254976604,90.9907897449996,13.12888206238759,1.1638490829825536,6,-1.207498550415039,-2.0449981689453125,-4.187499046325684,-5.532499313354492,-1.8400001525878906,4,-0.026807754125568906,2.8182112430208393,62.6150016784668,3.0815868962725377,62.63999938964844,1.1489363429025645,62.26499938964844,-0.026807754125568906
7736,2017-06-05,62.72999954223633,63.13999938964844,62.5250015258789,63.0,1268800.0,-0.001988704174852529,1.2363589704464848,-4.909071993341656,73.8493657066608,73.42573363729743,-0.8053724750881273,-2.0192873401994262,-3.5736364268470027,-5.52874684571043,37.184331074087865,0.6149978637695384,1.112029355908419,1.6999998092651367,-0.7252226481531849,4.125222266683458,0.48738858055597234,2.912611037974301,-1.6739789192070944,68.3397353568439,-6.614983366151392,1.2126112287091608,6,-0.6599998474121094,-1.8274993896484375,-3.3774986267089844,-4.662498474121094,-1.009998321533196,0,-0.03307828436284843,4.254816898037339,62.85499954223633,2.8182112430208393,62.6150016784668,3.0815868962725377,62.63999938964844,-0.03307828436284843
7737,2017-06-06,62.21500015258789,62.9000015258789,62.15499877929688,62.70500183105469,2307600.0,-0.008209778310323212,-1.4426142368472172,1.8148179544780232,74.78815083256615,73.92991844225908,-0.13967134591015906,-1.3950620293831548,-2.984849566440019,-4.937789018757158,37.19623242245243,0.745002746582017,1.2667706591167445,1.0702503204345675,-1.3510092328143344,3.4915098736834693,-0.14037945618988346,2.2808800970590184,-0.7838633515671987,6.09150620420362,-68.52616804220676,1.2106297766244498,6,-0.14500045776367188,-1.3125,-2.6349992752075195,-4.117498397827148,-0.5800018310546875,1,-0.016716240665059057,1.2363589704464848,62.72999954223633,4.254816898037339,62.85499954223633,2.8182112430208393,62.6150016784668,-0.016716240665059057
7738,2017-06-07,62.54999923706055,62.58000183105469,61.9900016784668,62.25,1400400.0,0.005384538835506492,2.2777383361766605,-0.6122412437427501,81.45420107535183,75.72636049492397,-0.2886900714265863,-1.6006607856518826,-3.233393517686487,-5.201136041043924,37.10491256585434,0.5900001525878906,1.4025019867153787,1.2709995269775405,-1.1492385919551964,3.6912376459102774,0.060880467511175596,2.4811185864439054,-0.8112671700868574,48.69553679531621,-29.791310296471288,1.210119059466367,6,-0.27499961853027344,-1.6474990844726562,-2.969998359680176,-4.314998626708984,-0.7449989318847656,2,-0.026458813740740994,-1.4426142368472172,62.21500015258789,1.2363589704464848,62.72999954223633,4.254816898037339,62.85499954223633,-0.026458813740740994
7739,2017-06-08,61.875,62.59000015258789,61.41999816894531,62.48500061035156,1643200.0,-0.010791354840826495,1.8536644367736954,-2.0333405388909376,68.68078887904588,75.21856032945233,0.5184270084174614,-0.7889017757991468,-2.482835917302566,-4.464707987964822,36.92496507638867,1.1700019836425781,1.4077474947701916,0.48350028991698935,-1.8193469604607557,2.7863475402947344,-0.6679233352718796,1.6349239151058583,1.2649993896484375,26.453576054363833,-52.81002785858435,1.1514236251888714,6,0.404998779296875,-0.9724998474121094,-2.2237491607666016,-3.5374984741210938,0.75,3,-0.007919219045928072,2.2777383361766605,62.54999923706055,-1.4426142368472172,62.21500015258789,1.2363589704464848,62.72999954223633,-0.007919219045928072
7740,2017-06-09,61.43000030517578,62.209999084472656,60.974998474121094,61.959999084472656,1646200.0,-0.007191914259785381,1.398062279636159,0.8688495885133952,60.70728638226021,74.04478553026757,0.9312398793032912,-0.237964528029039,-1.9678252642541594,-3.961361186703485,37.42771331032289,1.2350006103515625,1.400818452296356,-0.03649940490722514,-2.2342376065230454,2.161238796708595,-1.1353685057151353,1.062369695900685,1.6755990600585946,21.016241969757303,-55.641220401650244,1.0988691008079088,6,0.6274986267089844,-0.4225006103515625,-1.6837491989135742,-3.082498550415039,1.0999984741211009,4,-0.0004883408619217322,1.8536644367736954,61.875,2.2777383361766605,62.54999923706055,-1.4426142368472172,62.21500015258789,-0.0004883408619217322
7741,2017-06-12,61.59000015258789,61.79499816894531,61.13000106811523,61.224998474121094,1749400.0,0.0026045880940461785,-1.396401102488812,-0.6886839983877469,54.853284606164145,72.00006625566662,0.7821640763682751,-0.27834535956596085,-2.0548337920408812,-4.058617093379937,37.951895168283656,0.6649971008300852,1.429705806046016,0.03850040435791158,-2.0302216360773,2.1072224447931234,-0.9958606158596979,1.072861424575521,1.430375177001956,31.948088492909747,-40.58005457882814,1.0343610202176066,6,0.467498779296875,-0.49500083923339844,-1.8274993896484375,-3.2424983978271484,1.2900009155273366,0,-0.009335943521917578,1.398062279636159,61.43000030517578,1.8536644367736954,61.875,2.2777383361766605,62.54999923706055,-0.009335943521917578
7742,2017-06-13,62.25500106811523,62.34500122070313,61.40499877929688,61.56499862670898,1328800.0,0.010797222176973653,1.1609183306585984,1.8904089545687321,60.6686716664128,70.02211666110642,0.1291804546572095,-0.8444838413524138,-2.6276172964993307,-4.650542095326621,38.15925516873151,0.94000244140625,1.3478277770841558,0.6132513046264592,-1.4101311927183886,2.636633801971307,-0.3984399440459683,1.6249425532988866,0.6835591872558666,79.25704419139088,7.515439522870182,1.011691248672424,6,-0.19750213623046164,-1.160001754760735,-2.492500305175774,-3.772500991821282,0.8600006103515696,1,-0.008593684655578637,-1.396401102488812,61.59000015258789,1.398062279636159,61.43000030517578,1.8536644367736954,61.875,-0.008593684655578637
7743,2017-06-14,62.31000137329102,62.7750015258789,61.84500122070313,62.52000045776367,1471400.0,0.0008834680625193769,1.5833298012122354,-0.3043454223794678,59.4320657893109,68.09571424719653,0.025085188072765163,-0.7459518317200846,-2.5931790455023744,-4.633161177827716,38.427517516761725,0.930000305175767,1.2900206186902494,0.546501541137701,-1.3158997595596915,2.4089028418350935,-0.3846991092109917,1.4777021914863937,0.550016410830068,74.16670198787844,4.573573073456856,0.9312006503486949,6,-0.2525024414062571,-1.2150020599365305,-2.5475006103515696,-3.260000228881843,1.0449981689453054,2,-0.010832980851885443,1.1609183306585984,62.25500106811523,-1.396401102488812,61.59000015258789,1.398062279636159,61.43000030517578,-0.010832980851885443
7744,2017-06-15,62.73500061035156,62.7750015258789,61.68500137329102,61.95000076293945,1282800.0,0.006820722639924615,1.5202266763687766,-3.7381108083561663,55.307294477078976,65.52678993498351,-0.42588889326702173,-0.9710731132267654,-2.9177662046668047,-4.975307992919333,39.34654483508731,1.0900001525878764,1.207902910951205,0.8130006790161133,-0.7819597366532065,2.407961094685433,0.015520471181453388,1.6104808868507732,0.049616401369526386,97.77773068283004,30.07063505627285,0.7974802078346597,6,-0.6775016784667969,-1.6400012969970703,-2.9724998474121094,-3.684999465942383,0.5050010681152344,3,-0.014824265499765121,1.5833298012122354,62.31000137329102,1.1609183306585984,62.25500106811523,-1.396401102488812,61.59000015258789,-0.014824265499765121
7745,2017-06-16,62.32500076293945,62.79499816894531,60.86999893188477,60.86999893188477,3464800.0,-0.006535424299405457,-1.646043731319821,1.8535058775506146,52.99789006960402,63.20995930864387,-0.11060710464545309,-0.400044840732491,-2.413110875737658,-4.482880962050167,39.64670894310542,1.9249992370605398,1.0446209438304095,0.28775081634521626,-1.039111355399676,1.6146129880901086,-0.3756802695272299,0.9511819022176624,-1.3500022888183594,75.58454066072555,9.354011111720766,0.6634310858724467,6,-0.4400005340576172,-1.230001449584961,-2.771249771118164,-3.2749996185302734,0.8699989318847656,4,0.004813465437435438,1.5202266763687766,62.73500061035156,1.5833298012122354,62.31000137329102,1.1609183306585984,62.25500106811523,0.004813465437435438
7746,2017-06-19,62.59500122070313,62.65999984741211,62.32500076293945,62.52999877929688,1556200.0,0.00433213725565218,2.4358934230606204,0.04467516123957863,53.495786855117345,60.844141088927344,-0.4489866427885616,-0.5190565424235132,-2.584817602493807,-4.668207085417009,39.55910132849783,0.33499908447265625,0.9023142521697878,0.4450012207031335,-0.6348480317382936,1.5248504731445607,-0.0949234055175836,0.9849258469238507,-1.7250022888183594,89.61054402558754,25.301005379592098,0.5399246262207147,6,-0.762502670288093,-1.342500686645515,-3.0275001525878977,-3.5450000762939524,0.9099998474120952,0,-0.0010384605821327497,-1.646043731319821,62.32500076293945,1.5202266763687766,62.73500061035156,1.5833298012122354,62.31000137329102,-0.0010384605821327497
7747,2017-06-20,62.31000137329102,62.974998474121094,62.19499969482422,62.3849983215332,1924800.0,-0.004553076792941146,-4.114740976061235,-1.1537558685444915,46.43630146861942,56.95326335484596,-0.1666150520115508,-0.15123807228167863,-2.2053881131380777,-4.293821847450381,38.942267526087065,0.779998779296875,0.7084459894618647,0.102501296997076,-0.8727965954005086,1.0777991893946606,-0.38514764920171274,0.5901502431958647,-1.44000244140625,68.40868192666741,8.075826572860926,0.4876489461987916,6,-0.38750267028809304,-1.0575008392334055,-2.7425003051757884,-3.260000228881843,1.1749992370605398,1,0.009147804241078639,2.4358934230606204,62.59500122070313,-1.646043731319821,62.32500076293945,1.5202266763687766,62.73500061035156,0.009147804241078639
7748,2017-06-21,62.68999862670898,62.88000106811523,62.15499877929688,62.36999893188477,2306400.0,0.006098495346540611,1.0714215648875776,-4.266836215666542,50.75222722006504,54.961200948292536,-0.586323100419591,-0.4337611567597648,-2.486366284169584,-4.583312480274223,37.9845517571113,0.7250022888183452,0.5655120826687181,0.4064985275268498,-0.4591138779767121,1.2721109330304117,-0.026307675224927607,0.8393047302786272,-1.7357997131347531,86.46081190548209,28.095892666174848,0.4328062027517793,6,-0.7674999237060476,-1.43749809265136,-3.122497558593743,-3.6399974822997976,0.4250030517578196,2,0.006779439481064964,-4.114740976061235,62.31000137329102,2.4358934230606204,62.59500122070313,-1.646043731319821,62.32500076293945,0.006779439481064964
7749,2017-06-22,62.45500183105469,62.81000137329102,61.974998474121094,62.61000061035156,1367200.0,-0.0037485532110725917,2.009017801910733,-0.4843716472355554,45.98395220130603,53.325274928186516,-0.2910029884272092,-0.1202646825694984,-2.1583588169451247,-4.258655920922507,36.93248811648083,0.835002899169929,0.44551984026428215,0.11775169372558736,-0.6381965064698036,0.8736998939209784,-0.26022240637210814,0.49572579382328286,-1.4199709350585863,75.29706621627246,20.189170468633698,0.3779741000976949,6,-0.5325031280517578,-1.2025012969970703,-2.835000991821289,-3.405000686645508,1.7949981689453125,3,0.014410338400376643,1.0714215648875776,62.68999862670898,-4.114740976061235,62.31000137329102,2.4358934230606204,62.59500122070313,0.014410338400376643
7750,2017-06-23,62.4000015258789,62.72999954223633,62.31999969482422,62.48500061035156,2779400.0,-0.0008806389170329387,-2.346900009342011,0.5483855089585022,46.639526075555914,52.41263509145227,-0.09380242349746482,-0.05716898422142691,-2.0014933388543668,-4.107657249225667,35.07278306081574,0.4099998474121094,0.25211320502300794,0.055751228332511005,-0.6997777025160303,0.8112801591810523,-0.32201323709175966,0.4335156937567817,-1.2873719267577997,42.50030517578054,-10.482185709257905,0.3777644654242718,6,-0.47750282287596946,-1.0925025939941335,-2.741250991821282,-3.3500003814697195,2.2350006103515696,4,0.013461540577679676,2.009017801910733,62.45500183105469,1.0714215648875776,62.68999862670898,-4.114740976061235,62.31000137329102,0.013461540577679676
7751,2017-06-26,62.165000915527344,63.54999923706055,62.06999969482422,62.52999877929688,1292400.0,-0.0037660353302090277,-4.333328751116915,4.294138766717254,49.460050670456646,51.167232758568254,0.258526382762021,0.19740389208426024,-1.6555866922797549,-3.7606838432563308,33.459400736433324,1.4799995422363281,0.1679680667982737,-0.18524951934814737,-0.9326340546206069,0.5621350159243121,-0.5589417869843771,0.18844274828808238,-0.9778765614062479,12.06364122971248,-44.91490861012651,0.37369226763622887,6,0.0449981689453125,-0.5225009918212891,-2.5000009536743164,-3.114999771118164,-0.18000030517578125,0,0.016568788934733236,-2.346900009342011,62.4000015258789,2.009017801910733,62.45500183105469,1.0714215648875776,62.68999862670898,0.016568788934733236
7752,2017-06-27,61.42499923706055,62.040000915527344,61.40499877929688,61.93000030517578,1336200.0,-0.01190383121641625,-1.3302745872092963,1.3835726677953786,38.828193779197385,48.87791364633342,0.97046564789364,0.9183315484392978,-0.8313010212808152,-2.9125143734624785,31.575765075714056,0.7600021362304616,0.14744900817190398,-0.8832511901855469,-1.7375670854718095,-0.02893529489928426,-1.3104091378286782,-0.45609324254241557,-0.09610238996308595,0.9324220743764714,-54.73538420030709,0.4271579476431305,6,0.7849998474121094,0.5200004577636719,-1.7599992752075195,-2.374998092651367,0.5600013732910156,1,0.033862464092628164,-4.333328751116915,62.165000915527344,-2.346900009342011,62.4000015258789,2.009017801910733,62.45500183105469,0.033862464092628164
7753,2017-06-28,62.02999877929688,62.125,61.1500015258789,61.58000183105469,1563800.0,0.009849402519346073,2.0468731373530966,-0.8910811811184356,51.560915343622725,48.461649298171615,0.35936152553816925,0.27962567734275723,-1.3416367986424476,-3.4147892615165105,29.23543820343697,0.9749984741211009,0.17449071026224772,-0.2477516174316321,-1.0957307508341572,0.600227515970893,-0.6717411841328911,0.17623794926962688,1.5200004577636648,36.66658719373166,-21.75904865366089,0.42398956670126137,6,0.18000030517577414,0.18000030517577414,-2.1287488937378,-2.9799976348877024,-0.48999786376953836,2,0.02345642204881515,-1.3302745872092963,61.42499923706055,-4.333328751116915,62.165000915527344,-2.346900009342011,62.4000015258789,0.02345642204881515
7754,2017-06-29,60.80500030517578,61.81999969482422,60.18500137329102,61.81000137329102,2319000.0,-0.019748484575659142,2.1902477511844056,-2.2333508528025305,44.5604827571553,47.52415959678842,1.4324346407862478,1.435678708102671,-0.03748125307521377,-2.094184401340982,26.743397807620745,1.8449974060058594,0.08098115200014888,-1.3822500228881864,-2.4392592154317114,-0.32524083034466145,-1.9107546191599525,-0.8537454266164204,2.6969989776611314,18.424942807845525,-42.88486684781969,0.5285045962717626,6,1.0625,1.0625,-0.7500009536743164,-1.6900005340576172,1.2350006103515625,3,0.037990319245083226,2.0468731373530966,62.02999877929688,-1.3302745872092963,61.42499923706055,-4.333328751116915,62.165000915527344,0.037990319245083226
7755,2017-06-30,61.16999816894531,61.3849983215332,60.68500137329102,61.06999969482422,2035600.0,0.006002760660104078,1.6415040018425482,-0.09950086352507947,46.470567492971654,46.743579667661116,0.9905353800131138,0.9886614361678454,-0.3374361676420179,-2.357049879958552,24.02249810808888,0.6999969482421804,-0.004832898092310245,-0.933002090454103,-2.0336216784595322,0.16761749755132627,-1.4833118844568176,-0.38269229645138836,2.199321197509768,29.271840147645168,-34.275150295147995,0.5503097940027147,6,0.6975021362304688,0.6975021362304688,-1.0362482070922852,-2.0549983978271484,0.6200027465820312,4,0.050351510924490084,2.1902477511844056,60.80500030517578,2.0468731373530966,62.02999877929688,-1.3302745872092963,61.42499923706055,0.050351510924490084
7756,2017-07-03,60.65499877929688,61.7400016784668,60.61999893188477,61.38000106811523,923000.0,-0.008419149992878072,-1.8176099421799226,-7.250133516441454,36.20685686248601,45.60697471142408,1.3425936631301738,1.4126644078657975,0.22813030224487818,-1.7527335993433084,20.85827554154211,1.1200027465820241,-0.1158855857768728,-1.3442514419555565,-2.5790346358399248,-0.10946824807118816,-1.9616430388977406,-0.7268598450133723,2.5869478674316326,24.226687562308495,-35.79089543442798,0.6173915969421824,7,1.2125015258788991,1.2125015258788991,-0.04249763488770242,-1.132497787475593,0.995002746582017,0,0.06561707092626401,1.6415040018425482,61.16999816894531,2.1902477511844056,60.80500030517578,2.0468731373530966,62.02999877929688,0.06561707092626401
7757,2017-07-05,61.17499923706055,61.36000061035156,60.63999938964844,60.74499893188477,1739000.0,0.00857308495967124,-1.2500059604701619,-0.5931019967904047,40.94171086200694,44.51691733830651,0.72042191160741,0.854568978726121,-0.2509817746053926,-2.1929788862898505,18.358712160493095,0.720001220703125,-0.1808811130172785,-0.7722509384155245,-2.0554243772711303,0.5109225004400813,-1.4138376578433238,-0.13066421898772518,1.9446695987304707,51.03085384389993,-6.8996617338096655,0.6415867194278021,7,0.6925010681152344,0.6925010681152344,-0.4649991989135742,-1.6499996185302734,0.06999969482422586,2,0.013240725515208718,-1.8176099421799226,60.65499877929688,1.6415040018425482,61.16999816894531,2.1902477511844056,60.80500030517578,0.013240725515208718
7758,2017-07-06,60.89500045776367,61.04999923706055,60.3650016784668,60.80500030517578,1668800.0,-0.004577013204558389,2.425007391018244,0.20930253189262424,34.96729765090356,43.29284461048402,0.8035224306526416,1.0584915423738366,0.06459338734731546,-1.8308499832452156,16.203032904421168,0.80999755859375,-0.2848035458457119,-0.9694997787475614,-2.3015349325105774,0.3625353750154545,-1.6355173556290694,-0.30348220186605346,2.107281679527347,43.425065036571894,-9.07405453942448,0.6660175768815084,7,0.9724998474121094,0.9724998474121094,-0.18500041961669922,-1.3700008392333984,0.5249977111816406,3,0.017899665726152758,-1.2500059604701619,61.17499923706055,-1.8176099421799226,60.65499877929688,1.6415040018425482,61.16999816894531,0.017899665726152758
7759,2017-07-07,61.3849983215332,61.73500061035156,61.0,61.0,1408800.0,0.008046602513935186,-2.818201634877384,4.277751875556309,42.41932209021158,42.82393305655687,0.16291514783933536,0.558538310811457,-0.38936470453383265,-2.243257680202227,14.967372037261518,0.8400001525878906,-0.3232731063289478,-0.4550018310546875,-1.8041392241420624,0.8941355620326874,-1.129570527598375,0.21956686548899995,1.5045925851978126,74.18157404119317,23.58629674037288,0.6745686965436876,7,0.4825019836425781,0.4825019836425781,-0.5174980163574219,-1.7299976348876953,0.640003204345696,4,0.0025250891623753713,2.425007391018244,60.89500045776367,-1.2500059604701619,61.17499923706055,-1.8176099421799226,60.65499877929688,0.0025250891623753713
7760,2017-07-10,61.4000015258789,61.54999923706055,61.23500061035156,61.44499969482422,1013200.0,0.00024441157865817686,1.4706040750381473,-0.1168788704483712,39.949526579074856,41.767208157514446,-0.009896161470308584,0.5704180713734317,-0.3657988649620094,-2.1801151144196353,14.443749261998626,0.3149986267089844,-0.4236438960125213,-0.4384986877441506,-1.7896206013728317,0.9126232258845306,-1.1140596445584876,0.23706226907018646,1.3814057995145177,75.27271617542563,28.389341443055187,0.6755609568143397,7,-0.24500083923339133,0.4674987792968821,-0.3900012969970632,-1.6675014495849538,0.9499969482421946,0,0.010423442569112984,-2.818201634877384,61.3849983215332,2.425007391018244,60.89500045776367,-1.2500059604701619,61.17499923706055,0.010423442569112984
7761,2017-07-11,61.01499938964844,61.44499969482422,60.8849983215332,61.36999893188477,2213800.0,-0.006270392942387626,1.2178225300831678,7.889199728720513,39.28864190971043,41.81836906090478,0.2177186466318659,0.9593186341375883,0.06618298727242689,-1.725917204799103,13.834973099091735,0.5600013732910156,-0.4972797453369111,-0.7947507858276381,-2.1918258924210647,0.6023243207657885,-1.4932883391243479,-0.0962132325309284,1.6625516976608807,47.44512539782868,3.1488755869473053,0.6985375532967132,7,0.1400012969970703,0.8525009155273438,0.21375179290771484,-1.2149982452392578,1.4000015258789062,1,0.01270181977598095,1.4706040750381473,61.4000015258789,-2.818201634877384,61.3849983215332,2.425007391018244,60.89500045776367,0.01270181977598095
7762,2017-07-12,61.72000122070313,61.77000045776367,61.34500122070313,61.38999938964844,1288800.0,0.011554565895387059,-1.0238147138964924,-0.9295838213644828,42.386204327676055,40.7989567257996,-0.49286668220264573,0.22364740508624692,-0.5818723277141586,-2.358278415074011,12.60418522739969,0.7550010681152344,-0.5637137666888918,-0.06299896240233949,-1.4445796611977926,1.3185817363931136,-0.7537893118000625,0.6277913869953835,0.8578478780454546,96.44133234866142,55.10423372980485,0.6907903493977254,7,-0.7175006866455149,0.14749908447264914,-0.23375129699707742,-1.8275012969970774,-1.1750030517578196,2,-0.0011341492780261309,1.2178225300831678,61.01499938964844,1.4706040750381473,61.4000015258789,-2.818201634877384,61.3849983215332,-0.0011341492780261309
7763,2017-07-13,61.6349983215332,61.96500015258789,61.43999862670898,61.72999954223633,1419200.0,-0.0013772342431745965,-1.164952021393705,-0.2878808896286987,43.4083372533098,40.67094055870566,-0.5249959138176905,0.26929479495369435,-0.4324830567351796,-2.2062197569910325,10.956078737816446,0.5250015258789134,-0.6403657585881888,-0.11425170898437642,-1.4744395961743635,1.2459361782056106,-0.7943456525793664,0.5658422346106136,0.847136868197083,69.44432670707414,31.06440374981939,0.6800939435949923,7,-0.4699974060058594,0.23250198364257812,-0.14874839782714844,-1.3599987030029297,-1.4549980163574219,3,-0.006327563888521737,-1.0238147138964924,61.72000122070313,1.2178225300831678,61.01499938964844,1.4706040750381473,61.4000015258789,-0.006327563888521737
7764,2017-07-14,61.80500030517578,61.93000030517578,61.65499877929688,61.834999084472656,1028600.0,0.0027582053747405855,1.4999999999999354,0.3157725666559589,45.30386274571206,40.54130669789903,-0.6014828243282295,0.02745477466700663,-0.5318943053393923,-2.310769898985612,9.509100729184535,0.2950019836425781,-0.594051153589696,0.10225028991699503,-1.177238631840602,1.3817392116745921,-0.5374941709618071,0.7419947507957971,0.5852495318969346,85.1852244309753,45.371493129151986,0.6397444608788002,7,-0.6399993896484375,0.0625,-0.21625041961669922,-1.5300006866455078,-1.4200019836425781,4,-0.006229304009860659,-1.164952021393705,61.6349983215332,-1.0238147138964924,61.72000122070313,1.2178225300831678,61.01499938964844,-0.006229304009860659
7765,2017-07-17,62.625,62.75,61.99499893188477,62.03499984741211,1673600.0,0.013267529985847348,-1.253727859164098,-19.667472024415055,53.32369002192898,42.44317704894825,-1.333631208070706,-0.8104706060413918,-1.2991723231318275,-3.071301527688746,9.652615738276914,0.9449996948242188,-0.6537784049591124,0.907250022888185,-0.40944724827983947,2.2239472940562095,0.24890138730417277,1.5655986584721973,-2.4399986267089773,93.29759316341412,47.909301665563014,0.658348635584012,7,-1.0674991607666016,-0.7574996948242188,-1.0337505340576172,-2.3500003814697266,-1.3149986267089773,0,-0.009580813958021572,1.4999999999999354,61.80500030517578,-1.164952021393705,61.6349983215332,-1.0238147138964924,61.72000122070313,-0.009580813958021572
7766,2017-07-18,62.52999877929688,62.72000122070313,62.2400016784668,62.56000137329102,1289200.0,-0.00151698556012958,1.7428365903369307,-0.05085184107587366,58.80476973534237,44.42796136820775,-1.0557102947129025,-0.7595304154099765,-1.1474366009732861,-2.925403211704243,9.803886476791218,0.47999954223633523,-0.573284864795653,0.8154989242553796,-0.49237220249827374,2.123370051009033,0.16156336087855294,1.4694344876322063,-2.293697433471678,84.34153652338277,31.95305370812025,0.6539355633768266,7,-0.9724979400634837,-0.6624984741211009,-0.9974994659423899,-2.2549991607666087,-1.454998016357429,1,-0.0028786231998997325,-1.253727859164098,62.625,1.4999999999999354,61.80500030517578,-1.164952021393705,61.6349983215332,-0.0028786231998997325
7767,2017-07-19,62.88000106811523,63.01499938964844,62.5,62.70500183105469,1117000.0,0.005597350002415569,1.3146254275500844,-5.832803560076051,57.059810190550756,46.882684983724104,-1.2722103595964285,-1.1221747250771656,-1.4328884959256598,-3.23313345793013,9.69920654460898,0.5149993896484375,-0.5159551661965693,1.1370012283325153,-0.2480717309287357,2.5220741875937662,0.4444647487018898,1.8295377079631407,-2.5934257492065242,91.42868214988926,35.52092663724982,0.692536479630624,7,-0.930002212524407,-1.012500762939446,-1.3037519454955984,-2.5725021362304616,-2.125,2,-0.007395040468974656,1.7428365903369307,62.52999877929688,-1.253727859164098,62.625,1.4999999999999354,61.80500030517578,-0.007395040468974656
7768,2017-07-20,63.1150016784668,63.2400016784668,62.72999954223633,62.915000915527344,1021400.0,0.003737286996814859,1.2666723180604416,1.1428664850136703,72.96219362089886,50.27633737602269,-1.2954137006996547,-1.3952371631547038,-1.5975041229784779,-3.4183181711932917,9.737904950602442,0.5100021362304688,-0.3290057840564913,1.3507516860961886,-0.10664900655581278,2.80815237874819,0.6220513397701879,2.0794520324221892,-2.719289396728506,92.11357909405315,30.164733828207787,0.7287003463259996,7,-1.0525016784667969,-1.2475013732910156,-1.538752555847168,-2.8075027465820312,-1.9550018310546875,3,-0.04071937639507828,1.3146254275500844,62.88000106811523,1.7428365903369307,62.52999877929688,-1.253727859164098,62.625,-0.04071937639507828
7769,2017-07-21,63.35499954223633,63.63000106811523,62.88999938964844,62.88999938964844,1172000.0,0.0038025486395798502,-2.1828018737130224,2.324991893799233,72.27315819722696,53.8678520002618,-1.3707260475317185,-1.648891880476043,-1.755139866247049,-3.6051617753570824,10.213189051921603,0.7400016784667898,-0.18870214608659808,1.5457496643066406,-0.05042510080645002,3.1419244294197313,0.7476622817500953,2.343837046863186,-2.7886298966943244,83.180356784553,16.39178567066557,0.7980873825565449,7,-1.0974998474121094,-1.4474983215332031,-1.7787504196166992,-3.0475006103515625,-1.9399986267089844,4,-0.0501144228553565,1.2666723180604416,63.1150016784668,1.3146254275500844,62.88000106811523,1.7428365903369307,62.52999877929688,-0.0501144228553565
7770,2017-07-24,63.2400016784668,63.46500015258789,62.974998474121094,63.25500106811523,1535200.0,-0.001815134789684092,1.2528939245124175,-0.03225674134718769,78.69032084886805,58.24581632683487,-1.0809494987516715,-1.5470549714166424,-1.5672506144681364,-3.450790631256197,10.71415809666018,0.4900016784667969,0.029468040408843876,1.388751792907712,-0.3135506186014112,3.091054204416835,0.5376005871531504,2.2399029986622736,-2.4285415191189372,71.94247763324039,-0.22038917118094048,0.851151205754563,7,-0.7525005340576172,-1.3325004577636719,-1.663752555847168,-2.9325027465820312,-1.7300033569335938,0,-0.04514552943008099,-2.1828018737130224,63.35499954223633,1.2666723180604416,63.1150016784668,1.3146254275500844,62.88000106811523,-0.04514552943008099
7771,2017-07-25,63.19499969482422,63.59500122070313,63.03499984741211,63.25,797600.0,-0.0007116063005719875,-1.9866739908854545,3.6668362156680647,75.06197684115479,61.8764577172214,-0.7757755870605365,-1.4977204842129765,-1.4470877609209225,-3.3625250366080124,10.285666779580534,0.5600013732910227,0.1700940420345134,1.2922498703002958,-0.5094386998394569,3.0939384404400485,0.391405585230423,2.1930941553701686,-2.15805626277497,61.504339636017846,-12.780870675077693,0.9008442850698751,7,-0.6599998474121165,-1.2874984741210938,-1.7049999237060547,-2.872499465942383,-1.5900001525878906,1,-0.029828282785601123,1.2528939245124175,63.2400016784668,-2.1828018737130224,63.35499954223633,1.2666723180604416,63.1150016784668,-0.029828282785601123
7772,2017-07-26,63.50500106811523,63.60499954223633,63.17499923706055,63.31499862670898,747400.0,0.00490547313534373,1.205133221174457,-3.4545706755444585,82.14276318509312,66.18028282075288,-0.9006613011332476,-1.7327421120309907,-1.694829647033913,-3.633886814130527,10.899801465892622,0.43000030517578125,0.3472678906199036,1.49825115203857,-0.423454840909379,3.419957144986519,0.5373981555645955,2.4591041485125444,-2.260613025180703,86.11113465858506,7.5950605046399176,0.9608529964739744,7,-0.8625011444091726,-1.5974998474121023,-1.9625015258788991,-3.1550006866455007,-1.6500015258788991,2,-0.03826470772859869,-1.9866739908854545,63.19499969482422,1.2528939245124175,63.2400016784668,-2.1828018737130224,63.35499954223633,-0.03826470772859869
7773,2017-07-27,63.48500061035156,63.72999954223633,63.18000030517578,63.44499969482422,1246000.0,-0.00031494303483614594,1.0754735993550988,0.21052842916800513,79.2478171843407,69.95183331393385,-0.6600523137650001,-1.6845134142280074,-1.5929816241765877,-3.57113864298303,11.963085531835613,0.5499992370605469,0.5776965250526658,1.4055006027221708,-0.6268878923038557,3.4378890977481973,0.3893063552091576,2.421694850235184,-2.0497635254025823,70.83346578807544,-7.8908837596157895,1.0161942475130128,7,-0.6225013732910156,-1.5275001525878906,-1.897500991821289,-3.135000228881836,-1.9850006103515625,3,-0.043002276380087134,1.205133221174457,63.50500106811523,-1.9866739908854545,63.19499969482422,1.2528939245124175,63.2400016784668,-0.043002276380087134
7774,2017-07-28,63.1150016784668,63.6500015258789,62.90499877929688,63.31999969482422,923200.0,-0.005828131500788425,-1.3839942383164252,-5.12483311081442,71.73631571873258,71.9976806135787,-0.09464028636351429,-1.1937877933234944,-1.1337532278121074,-3.159550692455163,12.644378419462344,0.745002746582017,0.7441196386553486,0.920001602172853,-1.0695221772072756,2.9095253815529816,-0.07476028751720776,1.9147634918629137,-1.4502883477890833,25.454873329047906,-51.487541669670755,0.9947618896900637,7,-0.13000106811523438,-1.157501220703125,-1.5275020599365234,-2.7650012969970703,-2.1850013732910156,4,-0.030975232180365797,1.0754735993550988,63.48500061035156,1.205133221174457,63.50500106811523,-1.9866739908854545,63.19499969482422,-0.030975232180365797
7775,2017-07-31,64.25,64.28500366210939,63.31499862670898,63.40999984741211,2789200.0,0.017983019747275675,1.131861682728766,-4.097601369582613,84.45149695149706,74.84731697092921,-1.0894599014047017,-2.19895036350011,-2.1791619000725575,-4.249929602724677,13.603660397710968,1.1700019836425923,0.9519870575591369,1.9009998321533175,-0.22649181363716764,4.028491477943803,0.8372540092580749,2.96474565504856,-2.378758048166425,97.46351172047665,16.096315015475653,1.0637458228952437,7,-0.8574981689453054,-2.0149974822997905,-2.6625003814697266,-3.8999996185302734,-3.0449981689453125,0,-0.044124499369224246,-1.3839942383164252,63.1150016784668,1.0754735993550988,63.48500061035156,1.205133221174457,63.50500106811523,-0.044124499369224246
7776,2017-08-01,64.63500213623047,64.67500305175781,64.02999877929689,64.28500366210939,2220800.0,0.00599225114755586,2.0000177427653214,0.4166647744560482,83.31423808203468,77.76447562553852,-1.278962686675868,-2.3931926609704277,-2.47856960899081,-4.587620573975514,15.225109200456,0.6450042724609233,1.1628288437768504,2.0870018005371094,-0.11652127795147749,4.290524879025703,0.9852402612928159,3.188763339781403,-2.4741087791637995,97.74006672471313,17.52453344562163,1.101761539244296,8,-0.9325008392333984,-2.2049999237060547,-3.020003318786621,-4.285001754760742,-3.220001220703125,1,-0.04834847546087695,1.131861682728766,64.25,-1.3839942383164252,63.1150016784668,1.0754735993550988,63.48500061035156,-0.04834847546087695
7777,2017-08-02,61.98500061035156,64.42500305175781,61.959999084472656,62.27000045776367,4454800.0,-0.04099948075028337,-13.716314237237956,-0.8142888283379077,52.521628049762526,75.49330167319003,1.375366398556089,0.33792937139553914,0.20156278114878035,-1.9038800073977384,15.824950928990914,2.6750030517578125,1.1947269841257508,-0.6034997940063462,-2.7291686230156245,1.5221690350029249,-1.6663342085109818,0.4593346204982893,2.69000244140625,0.9208651692655279,-77.32528949725027,1.0628344145046356,8,1.3325004577636719,0.44500160217285156,-0.05875110626220703,-1.417501449584961,-0.654998779296875,2,-0.006130532618753848,2.0000177427653214,64.63500213623047,1.131861682728766,64.25,-1.3839942383164252,63.1150016784668,-0.006130532618753848
7778,2017-08-03,61.98500061035156,62.23500061035156,61.38999938964844,62.084999084472656,2251800.0,0.0,3.224989986457876,0.350872026876899,51.329395801919866,73.16621696260036,1.3390326357039086,0.44667781994611744,0.23199255345823389,-1.8746684265271298,16.27692486544946,0.845001220703125,1.1960126326706302,-0.6579998016357393,-2.6527079468129244,1.3367083435414457,-1.655353874224332,0.3393542709528532,2.69000244140625,18.11265014910398,-56.807964585296205,0.9973540725885937,8,1.0475006103515625,0.44500160217285156,0.092498779296875,-1.417501449584961,0.17499923706054688,3,-0.0020972988115696145,-13.716314237237956,61.98500061035156,2.0000177427653214,64.63500213623047,1.131861682728766,64.25,-0.0020972988115696145
7779,2017-08-04,61.540000915527344,62.20000076293945,61.43000030517578,62.20000076293945,1943400.0,-0.007179151253406624,1.3333352599485593,6.600099183642328,41.51682283352776,69.03582829422922,1.6757194886480917,0.9527324107022963,0.6961084243506974,-1.3985968087428091,17.031777291606897,0.7700004577636719,1.1759208879585543,-1.1107496261596665,-3.0859871263616014,0.8644878740422612,-2.0983683762606304,-0.12313087605870265,3.0036019897460875,4.566251405107624,-65.21955832183927,0.987618750100965,8,1.4925003051757812,0.8900012969970703,0.6699981689453125,-0.8375015258789062,0.75,4,-0.000649998617683667,3.224989986457876,61.98500061035156,-13.716314237237956,61.98500061035156,2.0000177427653214,64.63500213623047,-0.000649998617683667
7780,2017-08-07,62.040000915527344,62.1349983215332,61.44499969482422,61.54499816894531,1626000.0,0.008124796759205744,1.0146017107725207,-0.7500043348842585,46.39707614805501,65.85083932832924,1.103660119812922,0.5303281601954382,0.1930594962201866,-1.8665373529515463,17.82742288084732,0.6899986267089844,1.0552584587921245,-0.642749595642087,-2.5523148346616154,1.2668156433774485,-1.5975322151518512,0.3120330238676772,2.377457849121086,19.786934589336973,-46.168329770576086,0.954782619509767,8,0.9925003051757812,0.48000144958496094,-0.1725006103515625,-1.2650012969970703,-0.04500198364257102,0,-0.0178916923593041,1.3333352599485593,61.540000915527344,3.224989986457876,61.98500061035156,-13.716314237237956,61.98500061035156,-0.0178916923593041
7781,2017-08-08,61.790000915527344,62.06000137329102,61.65499877929688,61.724998474121094,1020600.0,-0.004029658225511601,-2.9512095273542003,0.1313173348129653,41.865671429344175,61.37560691102382,1.2665984471011313,0.8868347887839363,0.44397384190953915,-1.5824925719090146,18.828969350996992,0.4050025939941406,0.9095155890568805,-0.931499671936038,-2.726590276819536,0.86359093294746,-1.829044974377787,-0.03395436949428898,2.5063594741210835,13.17960603714392,-47.50644070564707,0.8975453024417491,8,1.2425003051757812,0.7300014495849609,0.0774993896484375,-1.0150012969970703,-0.014999389648444605,1,-0.009467536426685075,1.0146017107725207,62.040000915527344,1.3333352599485593,61.540000915527344,3.224989986457876,61.98500061035156,-0.009467536426685075
7782,2017-08-09,61.6500015258789,61.82500076293945,61.31999969482422,61.6349983215332,1097000.0,-0.0022657288812770737,1.7671164156642245,0.23080985915482027,38.90991480605101,56.89361775788052,1.24692146110511,1.0765145510972758,0.576187241940687,-1.413148146163742,19.90135301433005,0.5050010681152344,0.73309020380173,-1.0679990768432717,-2.871564439834394,0.7355662861478507,-1.9697817583388328,-0.1662163953477105,2.5301044237695223,36.06573779923378,-19.792116392913186,0.9017826814955626,8,1.3474998474121165,0.8700008392334055,0.2174987792968821,-0.732501983642571,0.375,2,-0.0038118508440411203,-2.9512095273542003,61.790000915527344,1.0146017107725207,62.040000915527344,1.3333352599485593,61.540000915527344,-0.0038118508440411203
7783,2017-08-10,61.24499893188477,61.790000915527344,61.1349983215332,61.30500030517578,1286600.0,-0.006569384979238313,-3.6785466138063514,-3.9992372234949367,34.41654890134535,52.746977000393045,1.4536294410803734,1.5292043865312763,0.9564479301390705,-0.9721555420700625,20.854244820805874,0.6550025939941406,0.573230027574354,-1.4535017013549734,-3.3139070388126086,0.4069036361026619,-2.383704370083791,-0.5232990326261557,2.7635006424741917,10.328672130208702,-40.33507414777769,0.9302026687288173,8,1.660001754760735,1.275003433227532,0.6225013732910085,-0.13749885559082742,1.5200004577636648,3,0.0013879157588760904,1.7671164156642245,61.6500015258789,-2.9512095273542003,61.790000915527344,1.0146017107725207,62.040000915527344,0.0013879157588760904
7784,2017-08-11,61.41999816894531,61.71500015258789,61.36999893188477,61.43999862670898,898800.0,0.002857363704996896,-4.750071526210945,0.3333333333332544,36.67641284708545,47.43863432212508,1.1319449889279412,1.3954271392921243,0.7590360434478356,-1.1054707027595327,21.858632084559204,0.4700012207031179,0.34303016936458874,-1.2592523574829073,-3.165976054851356,0.6474713398855414,-2.2126142061671317,-0.30589050879868296,2.35862130518759,28.499984741210938,-18.66777089900038,0.953361848684223,8,1.4850025177001953,1.3600025177001953,0.44750213623046875,-0.3124980926513672,1.1650009155273438,4,0.012048220457957504,-3.6785466138063514,61.24499893188477,1.7671164156642245,61.6500015258789,-2.9512095273542003,61.790000915527344,0.012048220457957504
7785,2017-08-14,62.0250015258789,62.1349983215332,61.48500061035156,61.48500061035156,1137400.0,0.009850266606479474,-1.407394848754574,-26.99942780851582,42.08391706577266,42.85748754254042,0.1990685513147028,0.7833304129094216,0.1304510962700718,-1.66261328135446,21.70750132336059,0.7150001525878906,0.14407099078491115,-0.6242490768432702,-2.553316274530168,1.3048181208436205,-1.5887826756867156,0.3402845220001751,1.542128256046027,89.0003204345696,41.8430731017861,0.9645335988434455,8,0.7549991607666087,0.7549991607666087,-0.1575012207031179,-0.9175014495849538,0.5249977111816477,0,0.004272460832393188,-4.750071526210945,61.41999816894531,-3.6785466138063514,61.24499893188477,1.7671164156642245,61.6500015258789,0.004272460832393188
7786,2017-08-15,62.349998474121094,62.459999084472656,61.875,62.01499938964844,1114400.0,0.005239773321191965,1.108103649735377,0.6203676231650712,42.2012006117938,41.710773382766114,-0.5410384990313588,0.4681596554372902,-0.21080741045237517,-1.937134220298887,21.38858383487773,0.5849990844726562,-0.00852649076199441,-0.29025211334228374,-2.223337296002569,1.6428330693180087,-1.25679470467243,0.6762904779878625,1.0225607909724914,91.69807192355638,47.42474782981181,0.9665425913301462,8,-0.5524997711181641,0.43000221252441406,-0.8387479782104492,-1.2424983978271484,0.03000259399413352,1,-0.00569365759300966,-1.407394848754574,62.0250015258789,-4.750071526210945,61.41999816894531,-3.6785466138063514,61.24499893188477,-0.00569365759300966
7787,2017-08-16,62.415000915527344,62.73500061035156,61.9900016784668,62.4900016784668,1218200.0,0.001042541186800916,1.6371707705707206,-0.22388348630121388,42.81879840694242,40.765151449990846,-0.6019303050211278,0.3863423590632351,-0.27504884470992863,-1.9514887773315692,20.80768545255381,0.7449989318847656,-0.3575303575403339,-0.20199966430664062,-2.134128727277428,1.7301293986641468,-1.1680641957920344,0.7640648671787531,0.7785534740814128,80.00004768364761,37.47178390187208,0.966064531485392,8,-0.48000144958496094,0.48999977111816406,-0.9037504196166992,-1.3075008392333984,0.7000007629394531,2,-0.010253935436364436,1.108103649735377,62.349998474121094,-1.407394848754574,62.0250015258789,-4.750071526210945,61.41999816894531,-0.010253935436364436
7788,2017-08-17,60.54499816894531,62.16999816894531,60.5,62.04999923706055,2350600.0,-0.02996079018108,-1.0940449967592958,20.066476781445502,35.64245195723619,40.11244357484733,1.164820272779444,2.1649320453671805,1.5632013299903633,-0.03760528878697755,20.346987897975083,1.9150009155273438,-0.7937889399986844,-1.9435022354125948,-4.068405992759011,0.18140152193382164,-3.005954114085803,-0.8810503567393866,2.4838717352173987,2.0133403425887364,-40.911749109406415,1.062451878673208,8,1.0725021362304688,2.0425033569335938,0.8900022506713867,0.5625019073486328,3.0100021362304688,3,0.024444684147215234,1.6371707705707206,62.415000915527344,1.108103649735377,62.349998474121094,-1.407394848754574,62.0250015258789,0.024444684147215234
7789,2017-08-18,60.18000030517578,60.86000061035156,59.849998474121094,60.47000122070313,1857800.0,-0.006028538687061102,-1.1263100410379139,0.19269150146885222,25.122275385433227,37.74857682344492,1.471341645178768,2.4030780119499724,1.91331121771033,0.3672012614602238,19.668193469464928,1.0100021362304688,-0.9061451249109069,-2.1497501373291,-4.467716434692761,0.16821616003456086,-3.308733286010927,-0.9907669886472732,2.595982608570658,11.438529868330235,-23.572118644984478,1.1589831486818298,8,1.1124992370605469,2.082500457763672,1.3362503051757812,0.9274997711181641,3.5600013732910156,4,0.042954454492588834,-1.0940449967592958,60.54499816894531,1.6371707705707206,62.415000915527344,1.108103649735377,62.349998474121094,0.042954454492588834
7790,2017-08-21,60.3849983215332,60.57500076293945,60.04499816894531,60.31999969482422,1649800.0,0.0034064143455942997,1.382015344391582,-0.22413248796400492,23.437488824134377,35.70100097842161,1.1252222903986322,2.0798589637755356,1.7098462273999786,0.20265007984166772,18.952716146573696,0.5300025939941406,-1.0128549132446594,-1.802001953125,-4.23283668654426,0.6288327802942675,-3.01741931983463,-0.5865845864153698,2.039866459458196,18.54417508720246,-8.179191319929608,1.2154173667096337,8,0.907501220703125,1.87750244140625,1.1312522888183594,0.7225017547607422,3.795001983642578,0,0.0364329026097685,-1.1263100410379139,60.18000030517578,-1.0940449967592958,60.54499816894531,1.6371707705707206,62.415000915527344,0.0364329026097685
7791,2017-08-22,61.31000137329102,61.38000106811523,60.5099983215332,60.57500076293945,1274400.0,0.015318424732454927,-1.011554269787773,11.307940606843234,44.621524600976976,36.33562428896894,0.13965741947279042,1.0607826892826964,0.7919983631867993,-0.6762763099889,17.69082847038667,0.9950027465820241,-0.9903054967895955,-0.7827489852905174,-3.1951272151717305,1.6296292445906957,-1.988938100231124,0.42344012965008915,0.8058794508759419,50.60664880746197,19.76767174846175,1.2061891149406048,8,-0.017501831054694605,0.9524993896484304,0.4024991989135671,-0.20250129699707742,2.7950019836425852,1,0.020225050334278905,1.382015344391582,60.3849983215332,-1.1263100410379139,60.18000030517578,-1.0940449967592958,60.54499816894531,0.020225050334278905
7792,2017-08-23,61.07500076293945,61.24499893188477,60.76499938964844,61.11000061035156,973600.0,-0.003832989807335818,2.1475741998423072,-0.047618800473333014,43.0107602491329,37.29053666094533,0.31795277610517303,1.1640826469967251,1.0101327108804554,-0.3911479373911675,16.350183637813227,0.5450019836425852,-1.0510306604825885,-0.8962495803832979,-3.25328020732924,1.4607810465626443,-2.074764893856269,0.2822657330896732,0.7689741792220062,52.80182973951534,19.512294088155713,1.1785153134729704,8,0.217498779296875,1.1875,0.6374998092651367,0.1374988555908203,3.405002593994155,2,0.02136717624026052,-1.011554269787773,61.31000137329102,1.382015344391582,60.3849983215332,-1.1263100410379139,60.18000030517578,0.02136717624026052
7793,2017-08-24,60.75500106811523,61.1500015258789,60.66999816894531,61.0250015258789,897400.0,-0.005239454618531925,-1.1818024188305032,7.71433242506812,43.852786877214605,38.087911553181904,0.6270810418406612,1.3376531769910898,1.307426877337008,-0.02500695014994392,14.83610809224892,0.48000335693358664,-1.0696090142822356,-1.079749298095713,-3.3832590271463587,1.2237604309549397,-2.231504162621036,0.07200556642960976,0.8496966978813916,59.15039605466208,21.309360623922046,1.1517548645253255,8,0.5374984741211009,1.5074996948242259,1.1537485122680735,0.5449981689453196,3.6799964904785227,3,0.03884454890726885,2.1475741998423072,61.07500076293945,-1.011554269787773,61.31000137329102,1.382015344391582,60.3849983215332,0.03884454890726885
7794,2017-08-25,61.15999984741211,61.47000122070313,60.834999084472656,60.99499893188477,1739600.0,0.006666097805558824,-1.6185622148812626,-0.611113465858491,43.00476624535219,38.19022812869074,0.20263190678060994,0.8207617900690849,0.8702594601921305,-0.37896520698325276,13.671348196776535,0.7150001525879048,-1.0479865967658597,-0.5770004272460909,-2.8168025483607764,1.6628016938685946,-1.6969014878034372,0.5429006333112554,-1.3100013732910156,78.24556425274886,36.5460752930878,1.119901060557343,8,0.13249969482421875,1.1025009155273438,0.8050003051757812,0.1399993896484375,3.2550010681152344,4,0.03915958900815819,-1.1818024188305032,60.75500106811523,2.1475741998423072,61.07500076293945,-1.011554269787773,61.31000137329102,0.03915958900815819
7795,2017-08-28,61.415000915527344,61.54999923706055,61.25,61.33000183105469,891600.0,0.004169409233999888,-1.4489459097561734,0.5151431081518694,47.02144833529068,38.72581120907928,-0.1653898964129823,0.3609877822774763,0.5986071840246581,-0.5824416590186914,11.715932384945791,0.3899993896484375,-0.948372564178797,-0.1802494049072294,-2.084043085711045,1.723544275896586,-1.132146245309137,0.7716474354946783,-1.5326023864746077,87.01940358727947,39.98924745586164,0.9518968404019095,8,-0.12250137329101562,0.8474998474121094,0.6674995422363281,-0.07500076293945312,2.875,0,0.03785721286786847,-1.6185622148812626,61.15999984741211,-1.1818024188305032,60.75500106811523,2.1475741998423072,61.07500076293945,0.03785721286786847
7796,2017-08-29,61.5099983215332,61.59500122070313,61.084999084472656,61.09500122070313,1152400.0,0.0015468111143810415,-1.3448300053493614,4.882371420877755,48.87997504884341,39.39927528040162,-0.43814788865132215,0.020942741854838687,0.4790148828310663,-0.625557508949953,9.353462336015747,0.5100021362304759,-0.8736749604054452,0.0709981918334961,-1.185139469090764,1.3271358527577561,-0.5570706386286375,0.6990670222956297,-1.5608957641601577,90.81052770492005,40.64221685376823,0.6280688304621305,8,-0.5,0.75250244140625,0.6875028610229492,-0.1699981689453125,2.9450035095214844,1,0.0434076094375031,-1.4489459097561734,61.415000915527344,-1.6185622148812626,61.15999984741211,-1.1818024188305032,60.75500106811523,0.0434076094375031
7797,2017-08-30,61.60499954223633,61.85499954223633,61.31999969482422,61.52000045776367,1145800.0,0.001544484202495422,-1.2061821613968853,0.20481850187059705,53.030306922452425,41.33125916542565,-0.7377089056174952,-0.10960646675128771,0.3692033985594776,-0.668875374535105,9.91645522613092,0.5349998474121094,-0.8831442540984895,0.1849994659423828,-1.0476406531059155,1.417639584990681,-0.43132059358176633,0.801319525466532,-1.557143065063478,78.902978035739,22.716395693788087,0.6163200595241506,8,-0.7525005340576172,0.657501220703125,0.6162509918212891,-0.2649993896484375,2.1350021362304688,2,0.04058118388562404,-1.3448300053493614,61.5099983215332,-1.4489459097561734,61.415000915527344,-1.6185622148812626,61.15999984741211,0.04058118388562404
7798,2017-08-31,61.85499954223633,62.0250015258789,61.6150016784668,61.86999893188477,1689000.0,0.00405811219637453,1.5230404469589154,-0.17646530832070112,53.61596958898322,44.49722518804231,-0.874283637552999,-0.38983208128487234,0.0947424798080192,-0.8660917800367187,9.935627840466944,0.420001983642571,-0.9181529556280026,0.4414995193481417,-0.7799156924075845,1.662914731103868,-0.1692080865297214,1.0522071252260048,-1.6625716198583973,85.7141483305129,24.950315266597187,0.6107076058778638,8,-0.8199996948242188,0.407501220703125,0.4200010299682617,-0.3574981689453125,1.9000015258788991,3,0.04243802173023781,-1.2061821613968853,61.60499954223633,-1.3448300053493614,61.5099983215332,-1.4489459097561734,61.415000915527344,0.04243802173023781
7799,2017-09-01,61.5,62.31000137329102,61.33000183105469,62.09500122070313,955800.0,-0.005739221483526569,-1.0962611789281436,39.66836215664496,45.446647168587894,46.94268722631492,-0.3490583680334183,-0.040035607376665894,0.42822745459722,-0.4624716730028666,10.009189096316232,0.9799995422363352,-0.9812558534193414,0.0885000228881836,-1.1321737844997486,1.3091738302761158,-0.521836880805786,0.6988369265821532,-1.1243147172719716,33.87756245971201,-22.351445055043797,0.6103369036939675,9,-0.09000015258789062,0.7625007629394531,0.9099998474121094,0.0475006103515625,2.4350013732910227,4,0.04772353753810976,1.5230404469589154,61.85499954223633,-1.2061821613968853,61.60499954223633,-1.3448300053493614,61.5099983215332,0.04772353753810976
7800,2017-09-05,60.93000030517578,61.35499954223633,60.65999984741211,61.290000915527344,1737200.0,-0.00926828772071897,1.8367458154924095,0.6050418013027573,38.18637550571703,46.22767066017493,0.34238535873377174,0.46645734253250026,0.9714186474443594,0.15707996147245495,10.200590901391918,0.8400001525878906,-0.8260364755095893,-0.42599964141845703,-1.6271337564543913,0.7751344736174772,-1.0265666989364206,0.17456741609950654,-0.3221970915801933,16.363648974194103,-33.917300336812886,0.6005670575179668,9,0.5550003051757812,1.3325004577636719,1.541250228881836,0.6175003051757812,2.4399986267089915,1,0.057196792924609996,-1.0962611789281436,61.5,1.5230404469589154,61.85499954223633,-1.2061821613968853,61.60499954223633,0.057196792924609996
7801,2017-09-06,61.20500183105469,61.33000183105469,60.584999084472656,61.18500137329102,2338400.0,0.004513401025792341,4.518529507339748,-0.05555673292923894,40.27332116555542,45.92351076199966,0.05690778756009962,0.1532386478840948,0.6798273592441575,-0.06147731078515761,10.433689192345737,0.7450027465820312,-0.5302240802649933,-0.12174816131592081,-1.3067658084738554,1.0632694858420138,-0.7142569848948881,0.47076066226304647,1.1049995422363352,35.94214051778074,-10.14251272509506,0.5925088235789691,9,0.24249839782714844,1.0574989318847656,1.6087503433227681,0.6200008392334055,2.3799972534179688,2,0.05040436226091849,1.8367458154924095,60.93000030517578,-1.0962611789281436,61.5,1.5230404469589154,61.85499954223633,0.05040436226091849
7802,2017-09-07,61.415000915527344,61.78499984741211,61.084999084472656,61.46500015258789,1207200.0,0.0034310771700052367,1.0289917569203721,-2.4999046347519847,59.53950890765745,47.666479876493305,-0.11151762002774035,-0.07933640874813364,0.4791927909216369,-0.22329723383408862,10.070078310650715,0.7000007629394531,-0.21491764464909835,0.10000095367431783,-1.0761482332053376,1.2761501405539732,-0.4880736397655099,0.6880755471141455,0.8605004119873101,48.115984334330484,-3.3970196589728587,0.5880745934398274,9,0.03249931335449219,0.7224998474121094,1.6512508392333984,0.6599998474121094,2.125,3,0.04949932215597763,4.518529507339748,61.20500183105469,1.8367458154924095,60.93000030517578,-1.0962611789281436,61.5,0.04949932215597763
7803,2017-09-08,61.33000183105469,61.72999954223633,61.01499938964844,61.334999084472656,1417400.0,-0.0013840117757153436,-1.2519614086097728,0.09994659342336157,63.434601096636555,49.936461526636,0.07109974732287583,0.01302520652635053,0.5532578432859339,-0.08932578385068268,9.508473452372154,0.7150001525878906,-0.18207112566312844,0.010751724243164062,-1.1649466311612926,1.1864500796476207,-0.5770974534590607,0.5986009019453888,0.9116894515991234,43.18850771452374,-12.840369966467236,0.5878491777022283,9,0.11749839782714844,-0.037502288818359375,1.5437498092651367,0.875,2.2699966430664062,4,0.03929561023087724,1.0289917569203721,61.415000915527344,4.518529507339748,61.20500183105469,1.8367458154924095,60.93000030517578,0.03929561023087724
7804,2017-09-11,62.15999984741211,62.23500061035156,61.4000015258789,61.70000076293945,1179400.0,0.013533311455685482,1.7376991770268138,-92.05038167938932,68.0938019125597,52.27783414633256,-0.6728927080621574,-0.7996918215925604,-0.2387635876144074,-0.8666246110140889,9.040399556372597,0.904998779296875,-0.09286012916751929,0.8037496566772475,-0.430421387415727,2.037920700770222,0.18666413463076026,1.4208351787237348,-1.5750007629394531,95.45450341935276,33.251300096349276,0.6170855220464857,9,-0.7124996185302734,-0.8675003051757812,0.5712518692016602,0.2700023651123047,1.154998779296868,0,0.025659607860657463,-1.2519614086097728,61.33000183105469,1.0289917569203721,61.415000915527344,4.518529507339748,61.20500183105469,0.025659607860657463
7805,2017-09-12,62.290000915527344,62.4900016784668,61.959999084472656,62.15499877929688,1050000.0,0.0020913942798319596,-1.0190516326856844,0.293483488962219,61.92214484537455,53.72696412372491,-0.7439573485856599,-0.9579357334220902,-0.3402612239119094,-0.9525351426422048,9.28966173309364,0.5300025939941406,0.02502192030388528,0.9205007553100586,-0.34908244383226616,2.1900839544523834,0.28570915573889266,1.5552923548812245,-1.6720018005371102,89.50128658249648,24.764136997781193,0.6347915995711639,9,-0.7525005340576172,-0.9975013732910156,0.4412508010864258,0.1400012969970703,1.2449989318847656,1,0.02640874030479612,1.7376991770268138,62.15999984741211,-1.2519614086097728,61.33000183105469,1.0289917569203721,61.415000915527344,0.02640874030479612
7806,2017-09-13,61.99499893188477,62.16999816894531,61.79499816894531,62.02999877929688,977800.0,-0.004735944442232798,1.3809627611263562,-0.2592540265611891,61.03115794866172,54.6159475710815,-0.41674864368273035,-0.7282297882388988,-0.0029935685681223845,-0.6195804140545036,9.926060445895876,0.49500274658203125,0.12072376894957415,0.6432487487793068,-0.5776066596063174,1.864104157164931,0.032821044586491155,1.2536764529721225,-1.3021197143554772,66.44054383274373,0.18565680478535285,0.6104277041928127,9,-0.45749855041504617,-0.7024993896484446,0.7812528610229421,0.43500328063964133,1.7800025939941264,2,0.022179208382772098,-1.0190516326856844,62.290000915527344,1.7376991770268138,62.15999984741211,-1.2519614086097728,61.33000183105469,0.022179208382772098
7807,2017-09-14,61.7750015258789,62.04999923706055,61.58000183105469,61.79999923706055,1304800.0,-0.0035486314992535517,-1.265063563411742,0.7142234332427099,62.53073083862498,55.60647659881948,-0.1900905139877196,-0.5888274191514924,0.2408208129229692,-0.37082715816928413,10.252519506296185,0.4699974060058594,0.16618190507412578,0.4552513122558537,-0.6787195661507042,1.5892221906624115,-0.11173412694742524,1.0222367514591326,-1.0102374099121008,51.52548860377076,-14.98248935231802,0.5669854392032804,9,-0.23750114440917258,-0.482501983642571,1.0012502670288157,0.6550006866455149,2.4449996948242116,3,0.02929983834699712,1.3809627611263562,61.99499893188477,-1.0190516326856844,62.290000915527344,1.7376991770268138,62.15999984741211,0.02929983834699712
7808,2017-09-15,62.0250015258789,62.15499877929688,61.5099983215332,61.81000137329102,2969000.0,0.004046944456897572,1.7158219359605003,-8.600793529678048,61.04728376789073,57.33988066540868,-0.46202679543893765,-0.7612962671115397,0.027060443245773058,-0.5917626812399419,9.521742533425254,0.645000457763679,0.19916320968364687,0.6312511444091697,-0.482830536710658,1.7453328255289975,0.07421030384925587,1.1882919849690836,-1.1912279074120988,57.33944151439923,-7.366400420498813,0.5570408405599124,9,-0.4875011444091726,-0.732501983642571,0.733750343322761,0.4050006866455149,1.9699974060058736,4,0.024425624383359823,-1.265063563411742,61.7750015258789,1.3809627611263562,61.99499893188477,-1.0190516326856844,62.290000915527344,0.024425624383359823
7809,2017-09-18,62.76499938964844,62.78499984741211,61.8849983215332,61.95500183105469,1524400.0,0.011930638380730718,1.1176544506377288,3.7674278313020357,65.34091303171746,60.35705150163095,-1.121669502485048,-1.3678323205645455,-0.6831482801694477,-1.3010518318235995,8.445832591864681,0.9000015258789062,0.21515872143690729,1.2419990539550767,0.12103902890378038,2.362959079006373,0.6815190414294321,1.8024790664807213,-1.864976648781635,98.43133852331002,35.03825139126346,0.560480012525648,9,-1.0799999237060547,-1.447500228881836,-0.05249786376953125,-0.33499717712402344,0.9300003051757812,0,0.013303578309448172,1.7158219359605003,62.0250015258789,-1.265063563411742,61.7750015258789,1.3809627611263562,61.99499893188477,0.013303578309448172
7810,2017-09-19,62.584999084472656,63.13000106811523,62.51499938964844,62.82500076293945,1133000.0,-0.00286784524697159,-2.236841841088152,-0.29629926154773567,61.98440948699298,62.76939464845734,-0.7623930903499954,-1.069390945348843,-0.47531993848711807,-1.0902794002797975,7.446867890576906,0.6150016784667898,0.2054724699932251,0.9519987106323242,-0.12985268831831576,2.033850109582964,0.4110730111570007,1.4929244101076478,-1.571877717213134,66.35795928170815,6.1672536429651,0.5409256994753202,9,-0.5124988555908203,-1.0949993133544922,0.25750160217285156,-0.1549968719482422,1.5200042724609517,1,0.011664129630345244,1.1176544506377288,62.76499938964844,1.7158219359605003,62.0250015258789,-1.265063563411742,61.7750015258789,0.011664129630345244
7811,2017-09-20,62.54999923706055,62.91999816894531,62.19499969482422,62.70500183105469,1041000.0,-0.0005592370044595896,1.4786473039327563,0.6458396248907255,60.677973699682546,62.89589073646013,-0.5772449453886779,-0.9873524979160493,-0.39991333353281533,-1.0184108634294375,7.291121093882139,0.7249984741210938,0.28452138445855724,0.8549989700317369,-0.28923972979755774,1.9992376698610315,0.282879620117086,1.4271183199463877,-1.3675274937325668,64.19747853647767,6.1104564909028625,0.5721193499146487,9,-0.47749900817871094,-1.0599994659423828,0.23000144958496094,-0.11999702453613281,1.920001983642564,2,0.01574741202823149,-2.236841841088152,62.584999084472656,1.1176544506377288,62.76499938964844,1.7158219359605003,62.0250015258789,0.01574741202823149
7812,2017-09-21,62.38000106811523,62.6349983215332,62.14500045776367,62.54499816894531,1167400.0,-0.0027177964991020875,1.8405886840854055,1.0644796101691203,56.04145339741203,62.07442988099074,-0.2860471030666858,-0.753190616815381,-0.2133784942166912,-0.8117590348061015,7.099973014586817,0.48999786376953125,0.4683433031208608,0.6197507858276268,-0.5244580544202293,1.7639596260754828,0.047646365703698734,1.1918552059515548,-1.0417269788042702,53.70378219528371,-0.8518872698033135,0.5721044201239281,9,-0.11499977111816406,-0.8900012969970632,-0.09125137329100852,0.05000114440918679,2.7099952697753835,3,0.02236294379412418,1.4786473039327563,62.54999923706055,-2.236841841088152,62.584999084472656,1.1176544506377288,62.76499938964844,0.02236294379412418
7813,2017-09-22,63.1150016784668,63.14500045776367,62.23500061035156,62.27999877929688,1639000.0,0.011782632218120481,1.0335181720150541,-5.060712551730255,67.08998416797917,61.96289457603735,-0.828325133379991,-1.3726995602911103,-0.9202203958120094,-1.5018672934958346,7.0066322724626655,0.9099998474121094,0.6514330406343802,1.2367513656616183,0.04333864737542115,2.4301640839478154,0.6400450065185197,1.8334577248047168,-1.6333894308515013,97.6191485367936,38.77697915545496,0.5967063591430983,9,-0.7875022888183594,-1.617502212524414,-0.6950016021728516,-0.6849994659423828,1.609996795654311,4,0.017507716277433083,1.8405886840854055,62.38000106811523,1.4786473039327563,62.54999923706055,-2.236841841088152,62.584999084472656,0.017507716277433083
7814,2017-09-25,63.55500030517578,63.57500076293945,62.75,62.89500045776367,2289800.0,0.006971379466176986,1.3571424678884583,0.7904162345642419,78.5636959860527,63.81195581389048,-1.1729850495892435,-1.7118377683266743,-1.331847430240252,-1.892522196151603,7.489307681872509,0.8250007629394531,0.7138675560763872,1.556999969482419,0.19790456227114817,2.91609537669369,0.8774522658767836,2.2365476730880545,-1.907049236545646,98.60136688843481,32.965502221081366,0.6795477036056371,9,-1.0125007629394531,-1.8425006866455078,-1.4524993896484375,-1.1249980926513672,1.1599960327148295,0,0.006923115798854962,1.0335181720150541,63.1150016784668,1.8405886840854055,62.38000106811523,1.4786473039327563,62.54999923706055,0.006923115798854962
7815,2017-09-26,63.7400016784668,63.95500183105469,63.5,63.80500030517578,1895600.0,0.002910886199397167,1.49314925326338,-0.09848279050949339,78.13544438959234,65.712432085105,-1.263549249713698,-1.8063368269579811,-1.5121776038201702,-2.040893729612293,8.231733518649087,0.4550018310546875,0.7817479176819688,1.625751304626462,0.09032299304925573,3.1611796162036683,0.8580371488378589,2.393465460415065,-1.86080464651954,88.1215475435265,17.95592492381911,0.7677141557886046,9,-1.0075016021728516,-1.7400016784667969,-1.9625015258789062,-1.4775009155273438,-0.9800033569335938,1,-0.0007060241992083993,1.3571424678884583,63.55500030517578,1.0335181720150541,63.1150016784668,1.8405886840854055,62.38000106811523,-0.0007060241992083993
7816,2017-09-27,64.18000030517578,64.31500244140625,63.93000030517578,63.99499893188477,1809400.0,0.00690302188770775,-1.4444686648501361,-2.846235107694004,79.19750251762319,67.56429560499367,-1.520955581109611,-2.146080089446741,-1.9392332564570864,-2.4393361789826855,8.933437564925178,0.5750007629394531,0.768735404023623,1.9322498321533175,0.17042827589673948,3.6940713884098884,1.0513390540250356,2.8131606102815994,-2.010190601353486,93.77870908653027,19.96373939433603,0.8809107781282854,9,-1.2674999237060547,-1.7674999237060547,-2.4025001525878906,-1.9174995422363281,-0.8899993896484375,2,-0.001168540789740824,1.49314925326338,63.7400016784668,1.3571424678884583,63.55500030517578,1.0335181720150541,63.1150016784668,-0.001168540789740824
7817,2017-09-28,64.10500335693361,64.31999969482422,63.834999084472656,63.875,1888200.0,-0.001168540789740824,-2.128983830876238,1.2432521599275428,79.36515241057046,69.59961434306919,-1.2076919754091762,-1.9754693164364312,-1.8631812953178581,-2.321519869342822,9.972756526672072,0.4850006103515625,0.7997206886049213,1.7322526931762852,-0.18541204584050774,3.649917432193071,0.7734203236678923,2.691085062684678,-1.5919628150978795,89.68842051338414,11.503726133365134,0.9588323695083938,9,-1.002504348754897,-1.6525039672851705,-2.3275032043457173,-1.8425025939941548,-0.5900039672851705,3,0.005693750014132526,-1.4444686648501361,64.18000030517578,1.49314925326338,63.7400016784668,1.3571424678884583,63.55500030517578,0.005693750014132526
7818,2017-09-29,64.48000335693361,64.80500030517578,63.93500137329102,64.05999755859375,2444000.0,0.005849777402116674,-1.5970188344075584,1.8260855143131476,77.16636306866563,70.91355323606344,-1.3385952706799813,-2.2595769970131627,-2.2403229287116204,-2.6502070534824895,11.44929183094024,0.8699989318847585,0.8752370354029253,1.9760025024414176,-0.14138149332360683,4.093386498206449,0.9173105045589054,3.03469450032393,-1.6417101675599497,84.18506569446113,7.846776813291953,1.0586919978825153,9,-1.0050029754638814,-1.7850036621093892,-2.7025032043457173,-2.217502593994155,-0.5950050354004048,4,0.009460188418110693,-2.128983830876238,64.10500335693361,-1.4444686648501361,64.18000030517578,1.49314925326338,63.7400016784668,0.009460188418110693
7819,2017-10-02,64.43499755859375,64.90499877929689,64.16500091552734,64.61000061035156,1349400.0,-0.0006979807071461064,-1.0699346963165706,-0.4166681804145106,75.62721498680105,72.42942051381989,-1.1530429566194016,-2.0906006560459076,-2.2057629231117275,-2.5548478264566796,12.882496990602304,0.7399978637695455,0.9740032650246988,1.7842468261718736,-0.4440764142567133,4.0125700666004604,0.6700852059575766,2.8984084463861706,-1.20336294605967,66.54792675774819,-7.789682380269312,1.1141616202142937,10,-0.9099979400634695,-1.6899986267089773,-2.6574974060058594,-2.172496795654297,-0.9499969482421875,0,0.00450067395849052,-1.5970188344075584,64.48000335693361,-2.128983830876238,64.10500335693361,-1.4444686648501361,64.18000030517578,0.00450067395849052
7820,2017-10-03,64.41500091552734,64.76000213623047,64.37999725341797,64.57499694824219,1093400.0,-0.0003103382295968071,-2.3043420572527946,0.9142471008806348,80.94637851823558,74.68146549365912,-0.945601781140617,-1.8931948202015647,-2.192952513083924,-2.48897282148819,14.066909890953717,0.3800048828125,1.0785703802685234,1.5900001525878906,-0.6166930827746739,3.796693387950455,0.48665353490660834,2.693346770269173,-0.8486934696407005,54.2057940633304,-20.257851622347815,1.1033466176812812,10,-0.8900012969970632,-1.670001983642571,-2.637500762939453,-2.1525001525878906,-0.004997253417954539,1,0.004657229187292389,-1.0699346963165706,64.43499755859375,-1.5970188344075584,64.48000335693361,-2.128983830876238,64.10500335693361,0.004657229187292389
7821,2017-10-04,64.29000091552734,64.38500213623047,63.84000015258789,64.29499816894531,967000.0,-0.0019405417716895634,4.891748113324261,0.031233608316246244,82.9620289617409,77.67264055636232,-0.6122062370713195,-1.6076491718739732,-2.0752886512036426,-2.3177168617295365,14.87601379111878,0.5750007629394531,1.105968778574443,1.3107501983642607,-0.8499548209068735,3.4714552176353948,0.2303976887287007,2.3911027079998277,-0.45595520295864844,42.52354774077107,-33.402349142547344,1.0803525096355668,10,-0.7200012207031179,-1.545001983642571,-2.512500762939453,-2.0275001525878906,0.15000152587890625,2,-0.023798453448530155,-2.3043420572527946,64.41500091552734,-1.0699346963165706,64.43499755859375,-1.5970188344075584,64.48000335693361,-0.023798453448530155
7822,2017-10-05,64.45500183105469,64.62000274658203,64.07499694824219,64.48000335693361,1383000.0,0.0025665097710005913,2.573804937839258,5.003053435117348,82.5737679434155,79.39306097585525,-0.5050232286820773,-1.6160807287062653,-2.2558534348850117,-2.4439743707966173,16.43479164388683,0.5450057983398438,1.1773090459052185,1.3237510681152358,-0.8010376142002968,3.4485397504307684,0.26135672695747303,2.3861454092730057,-0.6150016784667969,57.74671093870252,-19.682164198642155,1.062394341157767,10,-0.6275024414062429,-1.7100028991699148,-2.8187522888183594,-2.1925010681152344,-0.4550018310546875,3,-0.018074639398521275,4.891748113324261,64.29000091552734,-2.3043420572527946,64.41500091552734,-1.0699346963165706,64.43499755859375,-0.018074639398521275
7823,2017-10-06,63.7400016784668,64.44999694824219,63.584999084472656,64.44999694824219,2666400.0,-0.011093012679791792,1.4366299342900586,28.398077509901466,63.157932669784955,77.68130949626995,0.3441473282224621,-0.7497100351653359,-1.5644016347596192,-1.684814049343288,17.695846078501056,0.8700027465820312,1.253354317363538,0.4882509231567411,-1.4735220657849482,2.4500239120984233,-0.4926355713140964,1.4691374176275858,1.1649971008300923,11.742623471953173,-60.425894310017505,0.9808864944708418,10,0.4624977111816406,-0.9950027465820241,-2.182501792907715,-1.4775009155273438,0.3400001525878906,4,-0.0035300013004921915,2.573804937839258,64.45500183105469,4.891748113324261,64.29000091552734,-2.3043420572527946,64.41500091552734,-0.0035300013004921915
7824,2017-10-09,63.75500106811523,63.93000030517578,63.60499954223633,63.77999877929688,1903200.0,0.00023532145047777675,1.0,0.03520827848552138,66.52546528029953,76.39131181745964,0.40286734721718886,-0.6736263005310619,-1.5913326022952177,-1.6501678886194782,18.670108566169187,0.3250007629394531,1.381563186195379,0.42350025177001527,-1.4802228248083864,2.327223328348417,-0.5283612865191927,1.375361790059216,1.1235977172851719,14.468216349587085,-56.02139612103893,0.9518615382892012,10,0.48999786376953836,-1.0100021362304545,-2.106250762939446,-1.4925003051757741,1.109996795654304,0,0.002039012645911331,1.4366299342900586,63.7400016784668,2.573804937839258,64.45500183105469,4.891748113324261,64.29000091552734,0.002039012645911331
7825,2017-10-10,63.93500137329102,64.32499694824219,63.8650016784668,63.97000122070313,1401600.0,0.0028233127152406112,-4.257111716620827,1.4001220814885982,68.79244306418218,75.23519410041064,0.2832202786811635,-0.763197991411694,-1.8180088557117031,-1.7862370209023126,19.5430271530509,0.5699958801269602,1.4026193968789258,0.5212505340576215,-1.334548736334348,2.377049804449591,-0.4066491011383633,1.4491501692536062,0.9177254180908179,33.81652661064494,-35.92119280817023,0.9278996351959852,10,0.3099975585937429,-1.19000244140625,-2.0987510681152415,-1.6725006103515696,0.325000762939446,1,-0.0070384101552151135,1.0,63.75500106811523,1.4366299342900586,63.7400016784668,2.573804937839258,64.45500183105469,-0.0070384101552151135
7826,2017-10-11,63.36999893188477,63.96500015258789,63.224998474121094,63.85499954223633,1669200.0,-0.008837138175808001,1.099290089388135,13.857220708446663,62.13232131704247,73.32043509001865,0.8060004548066431,-0.09476070579986384,-1.3196217657098472,-1.185252353011201,20.344221986260035,0.7400016784667969,1.3173771214893435,-0.11250190734862286,-1.8447643726770266,1.6197605579797738,-0.9786331400128248,0.753629325315579,1.4573733053588782,10.39426621309787,-58.836439352474564,0.8661312326641993,10,0.6949996948242116,-0.625,-1.496248245239265,-1.1074981689453196,1.3999977111816193,2,0.016411626128359336,-4.257111716620827,63.93500137329102,1.0,63.75500106811523,1.4366299342900586,63.7400016784668,0.016411626128359336
7827,2017-10-12,63.584999084472656,63.79499816894531,63.349998474121094,63.3650016784668,2821400.0,0.0033927750704081383,-2.5599432381708045,-0.4536023281422121,56.60108461659629,71.03540415089982,0.5693542578808177,-0.17624383461835436,-1.5146818732801464,-1.3757478221251063,21.497739348456697,0.44499969482421875,1.2272347986551466,0.011998367309573155,-1.5224914576500908,1.546488192269237,-0.7552465451702659,0.7792432797894051,1.1782782022460907,29.38784153260714,-34.75438762737407,0.7672449124798323,10,0.4799995422363281,-0.6249999999999929,-1.7299985885620117,-1.3224983215332031,0.6100006103515625,3,0.013446620574732115,1.099290089388135,63.36999893188477,-4.257111716620827,63.93500137329102,1.0,63.75500106811523,0.013446620574732115
7828,2017-10-13,63.540000915527344,64.0,63.3849983215332,63.3849983215332,1405400.0,-0.0007076852967400349,-6.935372726601531,0.7045655528775294,49.7630428861039,68.16160725082236,0.5218709801046799,-0.012570721980118549,-1.4498554214391106,-1.3064175001634482,22.66088914440097,0.6150016784667969,1.083959739778095,-0.10874977111816264,-1.4601355465710384,1.242636004334713,-0.784442658844597,0.5669431166082717,1.1617452186875,28.636625306043186,-29.860114375373783,0.6756928877264365,10,0.4524993896484375,-0.5800018310546804,-1.7475004196166992,-1.2775001525878906,0.6200027465820455,4,0.007239519638726488,-2.5599432381708045,63.584999084472656,1.099290089388135,63.36999893188477,-4.257111716620827,63.93500137329102,0.007239519638726488
7829,2017-10-16,63.599998474121094,63.75,63.375,63.52000045776367,1252000.0,0.000944248626522981,-1.0270328786613467,0.5161075972731524,47.69731352198536,64.46726669568345,0.3698683829612932,-0.007172540170671482,-1.4745728389736144,-1.344840145564575,23.092077498550445,0.375,0.9398760559764767,-0.09050216674804545,-1.3769625035831154,1.1959581700870174,-0.733732335165584,0.552728001669486,1.0426777536900005,34.090956380610216,-19.80506531867224,0.643230168417532,10,0.32250213623046875,-0.4474983215332031,-2.2299985885620117,-1.3374977111816406,0.535003662109375,0,0.007547222774366924,-6.935372726601531,63.540000915527344,-2.5599432381708045,63.584999084472656,1.099290089388135,63.36999893188477,0.007547222774366924
7830,2017-10-17,63.31499862670898,63.70500183105469,63.15499877929688,63.540000915527344,931200.0,-0.004481129783801552,-1.0183524767444567,-2.8125983501026113,35.008627699874964,59.13911099992057,0.5391176972750671,0.35344232719889135,-1.1729961340965431,-1.053754659409769,23.03014990128594,0.5500030517578054,0.7798685913206782,-0.41200199127197834,-1.604379452397147,0.7803754698531975,-1.0081907218345592,0.18418673929060958,1.270970490954518,18.93486583119498,-28.68045412824556,0.5961887305625863,10,0.5725021362304759,-0.1075000762939311,-1.9449987411498952,-1.0524978637695241,0.5400009155273509,1,0.024480759230510296,-1.0270328786613467,63.599998474121094,-6.935372726601531,63.540000915527344,-2.5599432381708045,63.584999084472656,0.024480759230510296
7831,2017-10-18,63.53499984741211,63.75500106811523,63.25,63.25,1193600.0,0.003474709397061071,-2.543869042041952,-1.2666531034365434,40.594009545547685,54.47469340015747,0.2243496735866799,0.22242222170573456,-1.3654628047631192,-1.262896222986214,23.488450763012665,0.5050010681152273,0.6285425358169121,-0.24125080108642294,-1.3031656337937108,0.820664031620872,-0.7722082174400668,0.28970661526722097,0.9651110499493853,44.97047564014544,2.5665308790351986,0.5309574163536468,10,0.2674980163574219,-0.3275012969970632,-2.119999885559082,-1.2724990844726562,0.5300025939941406,2,0.011411069340671265,-1.0183524767444567,63.31499862670898,-1.0270328786613467,63.599998474121094,-6.935372726601531,63.540000915527344,0.011411069340671265
7832,2017-10-19,63.7750015258789,63.8849983215332,63.31999969482422,63.474998474121094,957200.0,0.0037774719295378123,1.1730856698504923,1.0526428504503773,37.823820542147125,51.65979205264216,-0.13662106097849147,0.09727644287318782,-1.5700601006689396,-1.4940451891003832,24.11328614716274,0.5649986267089844,0.4567964186566016,-0.0709991455078196,-0.9057177728392745,0.7637194818236281,-0.48835845917354703,0.3463601681579078,0.644402644398717,73.37300010834521,34.75646724853897,0.41735931366572465,10,-0.035003662109367895,-0.567502975463853,-2.360001564025872,-1.512500762939446,0.30500030517578836,3,0.015601647877401259,-2.543869042041952,63.53499984741211,-1.0183524767444567,63.31499862670898,-1.0270328786613467,63.599998474121094,0.015601647877401259
7833,2017-10-20,64.22000122070311,64.29000091552734,63.90499877929688,64.06500244140625,1181400.0,0.0069776508691048456,1.610200175865053,0.5166573419459493,46.737534789595095,49.46113310923056,-0.5658808877482713,-0.2747831493334303,-1.9606980742560296,-1.9335023263421292,24.36975769593872,0.5149993896484446,0.28921151886818564,0.3187505722045785,-0.4563966560775867,1.0938978004867366,-0.06882304193649702,0.7063241863456611,0.12353862611566058,93.83263761452343,56.32236780270149,0.38757361414107927,10,-0.48000335693357954,-1.0125026702880646,-2.8050012588500834,-1.9575004577636577,-0.01499938964842329,4,-0.0003893105793157936,1.1730856698504923,63.7750015258789,-2.543869042041952,63.53499984741211,-1.0183524767444567,63.31499862670898,-0.0003893105793157936
7834,2017-10-23,63.99499893188477,64.59999847412111,63.915000915527344,64.34500122070311,1348400.0,-0.0035036170124799204,-1.6862737764879796,-2.2580970663517137,43.999978201753734,46.70641479118296,-0.3388929697610692,-0.015944609117021002,-1.688469401121914,-1.7038104459628372,24.323198030665576,0.6849975585937642,0.09848416128834003,0.07174835205078978,-0.6868198729627224,0.8303165770643091,-0.30753576045596986,0.4510324645575494,-0.8400001525878906,58.13151072603312,21.794031022415403,0.37928411250675953,10,-0.11750030517577414,-0.6000003814697266,-2.5799989700317454,-1.7324981689453196,0.36500167846678977,0,0.0025784003903217556,1.610200175865053,64.22000122070311,1.1730856698504923,63.7750015258789,-2.543869042041952,63.53499984741211,0.0025784003903217556
7835,2017-10-24,63.69499969482422,64.23500061035156,63.56999969482422,64.0,1933600.0,-0.004687854395932889,-1.396398377895388,0.8714237447003833,41.9047520189333,44.45890709139305,-0.08551052091553402,0.29566945486757845,-1.3632601418369035,-1.4046505701937235,23.681172798180885,0.6650009155273438,0.036649491264171274,-0.22600078582763672,-0.9871203724933793,0.5351188008381129,-0.6065605791605151,0.15455900750523455,-0.5111009216308489,32.962977614765656,-2.484932988234185,0.3805597933328731,10,0.18249893188477984,-0.1700000762939382,-2.1937503814697266,-1.4324989318847656,2.029998779296889,1,0.006907958921648305,-1.6862737764879796,63.99499893188477,1.610200175865053,64.22000122070311,1.1730856698504923,63.7750015258789,0.006907958921648305
7836,2017-10-25,64.10500335693361,64.30000305175781,63.31999969482422,63.44499969482422,2131000.0,0.006436983500648363,-1.153844864012844,-2.16394426795412,45.53574035184709,43.229424395309806,-0.42498069770348224,-0.12673883896692217,-1.7532469532747683,-1.8111220700724004,22.524736373917186,0.9800033569335938,-0.03104775682088956,0.18775272369386187,-0.5687189047432497,0.9442243521309663,-0.19048309052469392,0.5659885379124177,-0.8927825897216835,61.32846958968167,27.515589994762344,0.3782358142185524,10,-0.22750473022460938,-0.5800037384033274,-2.323753356933608,-1.8425025939941548,1.0999984741210795,2,-0.0038999111084242477,-1.396398377895388,63.69499969482422,-1.6862737764879796,63.99499893188477,1.610200175865053,64.22000122070311,-0.0038999111084242477
7837,2017-10-26,64.47000122070311,64.75499725341797,64.27999877929689,64.54000091552734,930400.0,0.005693750014132526,-1.1110828543818412,-0.10605955518566682,60.22407317372871,44.39176109393478,-0.7277720698409453,-0.48801047999468494,-2.0956694987845452,-2.162206395784409,21.681654828241353,0.6499938964843608,-0.11958632507973022,0.5345006942748896,-0.25780510084435093,1.32680648939413,0.13834779671526576,0.9306535918345062,-1.2300248993530047,80.13961549912707,41.736611119811364,0.3961528975596198,10,-0.5150032043456889,-0.9450016021728302,-2.688751220703111,-2.2075004577636577,1.6500015258789205,3,-0.006281972570628791,-1.153844864012844,64.10500335693361,-1.396398377895388,63.69499969482422,-1.6862737764879796,63.99499893188477,-0.006281972570628791
7838,2017-10-27,65.08999633789061,65.09999847412111,64.24500274658203,64.35500335693361,1617200.0,0.00961680014655264,1.2648975838478085,-10.499945504084655,65.98797022434078,46.42405628308538,-1.2346109365180453,-1.1172450499873108,-2.625134445124573,-2.7698904607711654,20.50503316595037,0.8549957275390767,-0.1253864543584271,1.1239961624145351,0.20638164398353354,2.0416106808455368,0.6651889031990379,1.5828034216300324,-1.7894191792577914,99.43808184888486,55.61125827164664,0.45880725921549936,10,-0.9624977111816122,-1.4224967956542756,-3.2124958038329936,-2.8274955749511577,0.3500061035156392,4,-0.015516892973736152,-1.1110828543818412,64.47000122070311,-1.153844864012844,64.10500335693361,-1.396398377895388,63.69499969482422,-0.015516892973736152
7839,2017-10-30,64.72499847412111,65.08999633789061,64.36000061035156,65.02500152587889,1909600.0,-0.005607587714012929,2.3953867991484903,-0.4081713152786343,59.05960643844399,49.096387254037495,-0.7747197900521883,-0.7688251428066124,-2.160214409230562,-2.3838011921335323,19.17961286993062,0.7299957275390483,-0.11913511550667266,0.7444982528686666,-0.2126348310408872,1.7016313367782203,0.2659317109138897,1.2230647948234434,-1.3164560365589892,78.93256982186654,32.4416357083099,0.4785665419547765,10,-0.5499992370605611,-0.799999237060554,-2.812499046325698,-2.462497711181655,0.5550003051757812,0,-0.008033938282352104,1.2648975838478085,65.08999633789061,-1.1110828543818412,64.47000122070311,-1.153844864012844,64.10500335693361,-0.008033938282352104
7840,2017-10-31,64.71499633789061,64.84999847412111,64.25499725341797,64.59500122070311,2634600.0,-0.0001545328152382508,2.0512930865836103,-0.399979655154913,67.67409522415491,52.105285662771635,-0.6093201509819011,-0.7749266350247623,-2.054954857718421,-2.3454463125525393,17.711620350331355,0.5950012207031392,-0.07457888224240605,0.7194963455200067,-0.27498173455933284,1.7139744255993392,0.2222573054803405,1.216735385559673,-1.2049665381349541,78.3706516707514,26.18542974502453,0.4972390400396675,10,-0.5049972534179545,-0.5874977111816122,-2.58749675750731,-2.4524955749511577,0.8850021362304972,1,-0.005485524957546839,2.3953867991484903,64.72499847412111,1.2648975838478085,65.08999633789061,-1.1110828543818412,64.47000122070311,-0.005485524957546839
7841,2017-11-01,62.7599983215332,62.89500045776367,60.18999862670898,62.0,10332000.0,-0.030209350644941013,4.252417512008873,6.333577060020346,42.560851190881536,52.63162240151991,1.3680477090365315,1.1168307920802363,-0.055272847685074566,-0.375730669645705,17.549570438631612,4.5249977111816335,-0.07081970535873694,-1.1590015411376982,-2.2848111711020067,-0.0331919111733896,-1.7219063561198595,-0.5960967261555439,2.340000152587905,52.3421542707129,-2.6141423621774535,0.5629048149821546,11,-0.11499977111816406,-0.11499977111816406,-0.39374828338623047,-0.49749755859375,3.1000022888183594,2,0.04724347087132741,2.0512930865836103,64.71499633789061,2.3953867991484903,64.72499847412111,1.2648975838478085,65.08999633789061,0.04724347087132741
7842,2017-11-02,63.290000915527344,63.59000015258789,62.67499923706055,62.81000137329102,3104600.0,0.00844491090134869,-1.4399900309751843,0.6315797398972948,47.927031089472685,52.763788657061866,0.8515638588707191,0.5218286119145148,-0.5259355532684538,-0.8984024501292751,16.849525189043497,0.9150009155273438,0.01507114905018625,-0.5707489013671889,-1.700337088330997,0.5588392855966191,-1.1355429948490894,-0.00595480788528846,1.7117975616455254,63.13650478934855,4.65055913779409,0.5647940934819025,11,-0.6450023651123047,-0.6450023651123047,-0.6275005340576172,-1.0275001525878906,2.625,3,0.03025755866370239,4.252417512008873,62.7599983215332,2.0512930865836103,64.71499633789061,2.3953867991484903,64.72499847412111,0.03025755866370239
7843,2017-11-03,63.51499938964844,63.54999923706055,63.06999969482422,63.22999954223633,2077200.0,0.003555039830405393,1.7042262601949258,0.5937502483529322,49.31397022873405,53.354232215615234,0.5766890864202736,0.2941926499625396,-0.6774400521853039,-1.1155655297750116,16.944131658717097,0.4799995422363281,0.07726573204341491,-0.3345003128051758,-1.4735938523418355,0.8045932267314768,-0.9040470825734985,0.23504645696315407,1.3905630905151583,67.85719012382226,6.025797253763045,0.5695467697683272,11,-0.8700008392333984,-0.8700008392333984,-0.7375001907348633,-1.2524986267089844,2.0849990844726705,4,0.0410139869631827,-1.4399900309751843,63.290000915527344,4.252417512008873,62.7599983215332,2.0512930865836103,64.71499633789061,0.0410139869631827
7844,2017-11-06,63.8849983215332,63.90499877929688,63.29499816894531,63.47999954223633,2456800.0,0.005825378815087712,1.7415776570027046,1.4210491092342492,54.538215012902036,54.7579503260562,0.21170911841669238,-0.06911123004422848,-0.9811866210821094,-1.482284020998378,16.89863665856036,0.6100006103515696,0.14326440856071088,0.028998756408689985,-1.109307661674734,1.167305174492121,-0.5401544526330184,0.5981519654504055,0.9262528815612967,79.29184154107205,11.537200882979363,0.5691532090417145,11,-1.239999771118164,-1.239999771118164,-0.7999982833862305,-1.5574989318847656,1.520000457763686,0,0.02434067716565802,1.7042262601949258,63.51499938964844,-1.4399900309751843,63.290000915527344,4.252417512008873,62.7599983215332,0.02434067716565802
7845,2017-11-07,63.48500061035156,63.96500015258789,63.16999816894531,63.86999893188477,1943200.0,-0.006261215022163036,1.765220621894343,-0.9506160048225629,49.6130087177116,55.21098014448559,0.64680418539551,0.31141119978001086,-0.526439279373669,-1.0747520041110334,16.441135705044797,0.7950019836425781,0.13677564410541976,-0.348498916625978,-1.4979652492117452,0.8009674159597822,-0.923232082918858,0.2262342496669021,1.233825541215225,87.28478547768077,15.960385290674708,0.5747331662928802,11,-0.8400020599365234,-0.8400020599365234,-0.35000133514403586,-1.107501983642571,1.464996337890625,1,0.028274366412349705,1.7415776570027046,63.8849983215332,1.7042262601949258,63.51499938964844,-1.4399900309751843,63.290000915527344,0.028274366412349705
7846,2017-11-08,64.41000366210939,64.55500030517578,63.26499938964844,63.38000106811523,1401000.0,0.014570418884220615,-1.0476108300560394,-2.6753430765419925,54.443683936833665,54.56871467371948,-0.2574593580584974,-0.5604151609695123,-1.3878777844270047,-1.9910765502472785,16.748613667060336,1.2900009155273438,0.18231366393970916,0.5245038986206225,-0.6307577268434841,1.6797655240847291,-0.05312691411143078,1.1021347113526758,0.21824593896023714,92.28741698472777,20.345485747123462,0.5776308127320542,11,-1.7650051116943501,-1.7650051116943501,-1.2750043869018626,-2.0325050354003977,1.5699996948242188,2,0.01847531042311923,1.765220621894343,63.48500061035156,1.7415776570027046,63.8849983215332,1.7042262601949258,63.51499938964844,0.01847531042311923
7847,2017-11-09,64.44000244140625,64.58000183105469,63.709999084472656,64.05999755859375,1847200.0,0.0004657472068194668,1.6363573311138855,0.3689358502864643,51.63448261789304,52.97388271744751,-0.3264954534685245,-0.5513425687890958,-1.355715507185245,-2.007583641631797,17.062855664504212,0.8700027465820312,0.26693256598387194,0.5117525100707994,-0.6598510500792969,1.6833560702208885,-0.07404927000425232,1.097554290145844,-4.250003814697273,90.72853035837893,20.66518556824751,0.5858017800750459,11,-1.8000049591064595,-1.795003890991211,-1.2825031280517507,-2.0625038146972585,1.7299957275390625,3,0.022035973233186734,-1.0476108300560394,64.41000366210939,1.765220621894343,63.48500061035156,1.7415776570027046,63.8849983215332,0.022035973233186734
7848,2017-11-10,64.0,64.26999664306639,63.790000915527344,64.26999664306639,965400.0,-0.006828094735197077,2.5555681143860953,-0.7105083520719189,50.0360048314034,51.97126031666522,-0.06411086588991566,-0.0791702779416994,-0.8654427299987262,-1.5625786074238803,17.140296571611792,0.6500015258789062,0.29918744144475085,0.04875011444092081,-1.1087373279312942,1.2062375568131358,-0.5299936067451938,0.6274938356270283,-3.7222013092041095,58.86522520182672,-12.182486089565998,0.5787437211861078,11,-1.480001449584961,-1.355001449584961,-0.7137508392333913,-1.6225013732910085,2.0800018310546875,4,0.029921889305114746,1.6363573311138855,64.44000244140625,-1.0476108300560394,64.41000366210939,1.765220621894343,63.48500061035156,0.029921889305114746
7849,2017-11-13,64.08000183105469,64.28500366210939,63.68999862670898,63.98500061035156,1387000.0,0.0012500286102294922,1.3564328015469664,-0.35186074768997866,52.86247006383736,50.32552418774104,-0.2740460221186325,-0.1279265052826446,-0.8817636843491172,-1.633309622836478,17.272858216643638,0.5950050354004119,0.23729978345492952,0.10475177764892862,-1.0419249720782346,1.251428527376092,-0.468586597214653,0.6780901525125103,-3.716159077453618,64.53909919269312,-10.85820630791008,0.5733383748635802,11,-1.6950016021728516,-1.4350032806396484,-0.6062526702880859,-1.702503204345696,1.714996337890625,0,0.023720296498646487,2.5555681143860953,64.0,1.6363573311138855,64.44000244140625,-1.0476108300560394,64.41000366210939,0.023720296498646487
7850,2017-11-14,64.86499786376953,64.92500305175781,63.7599983215332,63.9000015258789,1428600.0,0.012250249848376527,1.1474608688314794,10.157725666559664,55.35208089317752,51.74677193244058,-1.1572208367334795,-0.8335848726535886,-1.5742685509592036,-2.4034978090703802,17.514887641954143,1.1650047302246094,0.10252945311291484,0.8122478485107365,-0.35585590387294985,1.9803516008944229,0.22819597231888622,1.3962997247025797,-4.416831928619388,96.38523761375126,18.414843145324255,0.5840518761918441,11,-1.0649967193603516,-2.219999313354492,-1.3699989318847656,-2.4874992370605398,0.45000457763671875,1,0.008324997044808047,1.3564328015469664,64.08000183105469,2.5555681143860953,64.0,1.6363573311138855,64.44000244140625,0.008324997044808047
7851,2017-11-15,64.26000213623047,64.91500091552734,64.0,64.76499938964844,1989200.0,-0.009326998342151893,1.273293338261636,-0.523315201922769,48.569486324757094,51.818155847472184,-0.3543355532351029,-0.18075634633302684,-0.890770270536521,-1.783309633814369,17.700157731566467,0.9150009155273438,0.004538314134030941,0.17100200653075603,-0.9742235126973497,1.316227525758869,-0.40161075308330396,0.7436147661448089,-3.6327627164160177,46.15396495433222,-30.239068603862457,0.5726127596140559,11,-0.2625007629394531,-1.6150035858154297,-0.7650032043457031,-1.8825035095214773,0.9000015258789205,2,0.010737547293399263,1.1474608688314794,64.86499786376953,1.3564328015469664,64.08000183105469,2.5555681143860953,64.0,0.010737547293399263
7852,2017-11-16,64.76999664306639,65.05000305175781,64.36000061035156,64.45500183105469,1337000.0,0.007936422189260828,-1.7326977987943981,-0.6237554954600797,47.786997084363506,51.64849216476435,-0.7066240156587753,-0.6454804019500529,-1.321487425094972,-2.2631761461709985,17.654305883036752,0.7900009155273438,-0.12356200965398045,0.6312467575073129,-0.5426341152112428,1.8051276302258685,0.044306321148027905,1.2181871938665907,-3.970846677974208,79.41136046808333,5.6882691152353,0.5869404363592782,11,-0.6599960327148295,-2.124998092651353,-1.364997863769517,-2.3924980163574006,0.9300003051757955,3,0.018681592968659677,1.273293338261636,64.26000213623047,1.1474608688314794,64.86499786376953,1.3564328015469664,64.08000183105469,0.018681592968659677
7853,2017-11-17,64.19499969482422,64.73999786376953,63.959999084472656,64.72000122070311,1611000.0,-0.008877520118008575,1.7610829788670583,-1.6666989609320426,46.438174110466335,50.748487620049275,-0.02796611073968336,-0.07636796794471934,-0.6695199183043741,-1.670749034970271,17.21897377355456,0.8099975585937358,0.017876601785395962,0.05749988555908203,-1.1160698776760256,1.2310696487941897,-0.5292849960584789,0.6442847671766359,-3.140798544532096,37.13231066120302,-34.44751041765528,0.586784881617555,11,-0.08499908447265625,-1.5500011444091797,-0.6825008392333984,-1.8175010681152273,1.5500030517578125,4,0.030765612329776593,-1.7326977987943981,64.76999664306639,1.273293338261636,64.26000213623047,1.1474608688314794,64.86499786376953,0.030765612329776593
7854,2017-11-20,64.16000366210939,64.41000366210939,63.88999938964844,64.12000274658203,1371400.0,-0.0005451520037572655,-1.079985351786071,-0.0761919986049439,46.282692012877675,50.37845243062328,0.056034416652877894,-0.02990986397823292,-0.5831304283842726,-1.5987896522419405,16.40380849042844,0.5200042724609517,0.09460176549947619,0.014253616333022023,-1.1574165405835686,1.1859237732496126,-0.5715814621252804,0.6000886947913173,-2.8660543977293287,31.00805223454794,-38.072280697722526,0.5858350784582959,11,-0.002502441406264211,-1.5150051116943501,-0.6837539672851705,-1.7825050354003977,1.834999084472642,0,0.02992515678547547,1.7610829788670583,64.19499969482422,-1.7326977987943981,64.76999664306639,1.273293338261636,64.26000213623047,0.02992515678547547
7855,2017-11-21,64.13500213623047,64.375,63.89500045776367,64.35500335693361,1581000.0,-0.00038967463297834293,2.6923821820529374,-5.499904634749498,62.4210265871701,51.26482383621622,0.2044333545847934,0.03135319684528781,-0.5101573076363977,-1.5424228749471567,16.188769770895217,0.4799995422363281,0.15122410114103957,-0.032748031616208095,-1.1851470464997504,1.1196509832673271,-0.6089475390579793,0.5434514758255631,-2.615689644607741,21.120859751124673,-48.00812172800404,0.576199507441768,11,0.2349987030029297,-1.4900035858154297,-0.5975017547607422,-1.7575035095214773,1.4300003051757812,1,0.0258828405304925,-1.079985351786071,64.16000366210939,1.7610829788670583,64.19499969482422,-1.7326977987943981,64.76999664306639,0.0258828405304925
7856,2017-11-22,63.85499954223633,64.31999969482422,63.76499938964844,64.14499664306639,1376000.0,-0.004365831210224047,-1.3617164609154415,1.3181613261199778,55.34531952964685,51.67713904863331,0.444134917113459,0.3074277865323154,-0.17493745233959856,-1.2241417328878583,16.45631204413353,0.5550003051757812,0.13652085962642957,-0.30025043487549397,-1.4609092560735633,0.8604083863225753,-0.8805798454745286,0.2800789757235407,-2.123845617005493,7.003882964827701,-60.285470248943376,0.5803294105990358,11,0.5150012969970703,-1.210000991821289,-0.30749988555908203,-1.4775009155273366,1.3200035095214844,2,0.022864347500374027,2.6923821820529374,64.13500213623047,-1.079985351786071,64.16000366210939,1.7610829788670583,64.19499969482422,0.022864347500374027
7857,2017-11-24,64.06500244140625,64.125,63.6500015258789,63.79499816894531,681000.0,0.003288746389090713,1.4358934230604066,-0.9310585233028172,55.21825615130266,52.252944750844335,0.19595052759773068,0.06906888951390044,-0.31905211884135554,-1.4025592406433702,16.19065494633335,0.47499847412110086,0.1992840285459465,-0.06999759674071981,-1.2216314332041236,1.081636239722684,-0.6458145149724146,0.5058193214909821,-2.1347175685837954,38.07360640591356,-27.940014015709203,0.5758169182317002,11,0.2849998474121094,-1.420003890991211,-0.5600042343139648,-1.6875038146972585,1.6399993896484375,4,0.017092034324116767,-1.3617164609154415,63.85499954223633,2.6923821820529374,64.13500213623047,-1.079985351786071,64.16000366210939,0.017092034324116767
7858,2017-11-27,64.08000183105469,64.31500244140625,63.834999084472656,64.19000244140625,1191200.0,0.00023412766841235388,1.6666807951511042,-0.4074032212489404,51.983763247660924,52.15531066015808,0.2162319142579463,-0.026853176640003085,-0.2746899892522876,-1.3810945748752488,15.397726532919956,0.48000335693359375,0.15281924511984357,-0.004498481750488281,-1.0647605911696445,1.055763627668668,-0.5346295364600593,0.5256325729590898,-1.9625338674961128,56.57882848968464,-7.434827516847392,0.5301310547095766,11,0.2700004577636719,-1.4350032806396484,-0.6062536239624023,-1.702503204345696,2.5499954223632812,0,0.025280821955320443,1.4358934230604066,64.06500244140625,-1.3617164609154415,63.85499954223633,2.6923821820529374,64.13500213623047,0.025280821955320443
7859,2017-11-28,64.20500183105469,64.28500366210939,63.88000106811523,64.05500030517578,2188800.0,0.0019506865859579836,1.6128762336031268,-1.3636426688861145,57.75864762164718,52.42270696332136,0.12385222621345804,-0.2032270145483892,-0.3615080459057154,-1.4763573290286942,14.561947282759357,0.40500259399416194,0.1300428089789989,0.1465013504028292,-0.872321774992713,1.1653244757983643,-0.3629102122949348,0.6559129131006003,-1.9115817622041575,76.55192734696477,14.842370866716394,0.5094115626977685,11,0.14500045776367188,-1.5600032806396484,-0.7312536239624023,-1.827503204345696,3.0849990844726562,1,0.023985684473300184,1.6666807951511042,64.08000183105469,1.4358934230604066,64.06500244140625,-1.3617164609154415,63.85499954223633,0.023985684473300184
7860,2017-11-29,64.36000061035156,64.49500274658203,63.79499816894531,64.18499755859375,1915800.0,0.0024141231193284263,2.146036209024825,1.1666751436854688,49.35396365084447,52.509871110664406,-0.12327762812465437,-0.40705471906139934,-0.469933717903011,-1.6006552121408433,13.768409834434356,0.7000045776367188,0.15771689269975298,0.3192499160766573,-0.663133553193461,1.3016333853467685,-0.17194181855839474,0.8104416507117165,-1.9011855625265923,84.02343891075891,25.10023397086863,0.491191734635056,11,-0.009998321533203125,-1.7150020599365234,-0.7237520217895366,-1.982501983642571,3.06500244140625,2,0.025404010576834946,1.6128762336031268,64.20500183105469,1.6666807951511042,64.08000183105469,1.4358934230604066,64.06500244140625,0.025404010576834946
7861,2017-11-30,65.72499847412111,65.92500305175781,64.55500030517578,64.55500030517578,3568000.0,0.021208791964336893,-1.3418887019575623,6.685587235155718,62.34389383021529,54.12730408242571,-1.406522685329989,-1.6216771200184468,-1.7704085210353355,-2.920555715808767,12.24574917018521,1.56500244140625,0.19359051479410994,1.5359977722168168,0.47561852211767075,2.596377022315963,1.0058081471672438,2.06618739726639,-3.110712146060166,91.20859589052645,34.80868193565125,0.5301896250495737,11,-0.9374961853027486,-2.6674976348877095,-2.023749351501465,-3.3474998474121165,2.419998168945284,3,-0.002434325392610792,2.146036209024825,64.36000061035156,1.6128762336031268,64.20500183105469,1.6666807951511042,64.08000183105469,-0.002434325392610792
7862,2017-12-01,65.20500183105469,65.90499877929689,64.09500122070311,65.25,2301000.0,-0.007911702626682726,1.6715915361313358,-0.03846003364763833,61.40024801035926,55.78975673796938,-0.9145009464927796,-1.0022429233157197,-1.1851205104623972,-2.369284499531801,11.241649576564955,1.8099975585937784,0.13625644063547782,0.9202510833740263,-0.144160390772484,1.9846625575205294,0.38804534630077114,1.4524568204472814,-2.3258581650979977,66.19720327812482,9.691536692595477,0.5322057370732527,12,-0.4174995422363281,-2.147500991821289,-1.5037527084350444,-2.827503204345696,3.2999954223632812,4,-0.00046006868268477774,-1.3418887019575623,65.72499847412111,2.146036209024825,64.36000061035156,1.6128762336031268,64.20500183105469,-0.00046006868268477774
7863,2017-12-04,66.12000274658203,66.55500030517578,65.46499633789061,65.69499969482422,2270000.0,0.014032679853274166,-1.463258620689608,-9.444896575110207,66.66672899852648,58.0546497363748,-1.707260818240215,-1.8045998136058756,-2.046546393026958,-3.2460153965852854,10.417218054173054,1.3499984741210938,0.2083665222811817,1.7050018310546875,0.42208192079257856,2.9879217413167964,1.063541875923633,2.346461786185742,-2.9971903297612528,84.2392310903115,27.562117610442172,0.6414599551310545,12,-1.0175018310546875,-2.7475032806396484,-2.3800039291381836,-3.7425041198730398,2.7949981689453125,0,-0.0062764806153732255,1.6715915361313358,65.20500183105469,-1.3418887019575623,65.72499847412111,2.146036209024825,64.36000061035156,-0.0062764806153732255
7864,2017-12-05,65.44000244140625,66.28500366210939,65.30999755859375,66.12000274658203,1550200.0,-0.010284335706730374,-1.0744588463505405,-1.5999892291674147,54.779768035352795,57.2056210083951,-0.9237394848822476,-1.056285649420829,-1.3339527577354175,-2.534025163706822,9.888665311821532,0.9750061035156392,0.23727181673854147,0.9472513198852539,-0.38784340133321393,2.282346041103729,0.27970395927602,1.6147986804944878,-1.9739712357499712,59.60155794327162,7.618962202351732,0.6675473606092365,12,-0.33750152587890625,-2.067502975463867,-1.5425033569335795,-2.965003967285149,3.1699981689453125,1,0.01818451662004783,-1.463258620689608,66.12000274658203,1.6715915361313358,65.20500183105469,-1.3418887019575623,65.72499847412111,0.01818451662004783
7865,2017-12-06,65.27999877929689,65.75499725341797,65.00499725341797,65.56999969482422,1658200.0,-0.0024450436451713964,1.2727409342596554,0.42647174320365017,59.156176804964055,57.62904959454145,-0.6528967207852077,-0.795706467974469,-1.1485070778577153,-2.355730276399612,9.0850285218422,0.75,0.322712448310142,0.6974977493286332,-0.5929421556777896,1.987937654335063,0.052277796825421774,1.3427177018318446,-1.505070663688663,48.17065039061982,-4.361304031150759,0.6452199525032142,12,-0.17749786376954546,-1.9074993133545064,-1.2299995422363423,-2.8050003051757884,3.4749984741210795,2,0.03079047447635541,-1.0744588463505405,65.44000244140625,-1.463258620689608,66.12000274658203,1.6715915361313358,65.20500183105469,0.03079047447635541
7866,2017-12-07,65.59999847412111,65.69999694824219,65.01000213623047,65.15499877929689,1431200.0,0.004901956201103674,1.1395299322223296,-1.5344768619610865,57.71377560209168,57.906329533518004,-0.7815229234384873,-1.0772129315571988,-1.4530064122210717,-2.653875368660877,8.919443097997451,0.6899948120117188,0.42848705542010634,0.957997703552266,-0.406561857498815,2.322557264603354,0.2757179230267184,1.6402774840778065,-1.5470631395561298,61.17877290757655,11.549238283313016,0.6822797805255424,12,-0.4249992370605611,-2.227499008178725,-1.4312496185302876,-3.125000000000007,3.525001525878892,3,0.027820192379374165,1.2727409342596554,65.27999877929689,-1.0744588463505405,65.44000244140625,-1.463258620689608,66.12000274658203,0.027820192379374165
7867,2017-12-08,65.86000061035156,66.05999755859375,65.63500213623047,65.94499969482422,1142400.0,0.003963447290826094,1.6984280766342916,-0.1910093095821832,66.43632885461227,59.5121701565126,-0.849457346555738,-1.2915987322023312,-1.691749610896693,-2.8958776689472785,8.913211957706508,0.45999908447264204,0.4311824247417917,1.1469999313354435,-0.31742083248045105,2.611420695151338,0.41478954942749624,1.8792103132433908,-1.5568587787254984,55.16139829298786,3.7878351323291,0.7322103819079482,12,-0.6850013732910156,-1.2450008392333984,-3.2150020599365234,-3.2875022888183523,3.1100006103515483,4,0.03469474660702754,1.1395299322223296,65.59999847412111,1.2727409342596554,65.27999877929689,-1.0744588463505405,65.44000244140625,0.03469474660702754
7868,2017-12-11,65.91500091552734,65.91500091552734,65.56500244140625,65.69999694824219,1514400.0,0.0008351093936542764,2.2557396827649834,-2.5294856835113544,67.25658737708196,60.56749679600536,-0.6892741209381228,-1.2603971870810255,-1.736502777338501,-2.9361278658932903,8.870024339472776,0.34999847412109375,0.5161154881400449,1.106250190734869,-0.41133667483229885,2.623837056302044,0.34745675795127795,1.86504362351846,-1.3866732365463008,71.09368015115584,16.43581517395021,0.7587934327835869,12,-0.7400016784667969,-1.1025009155273438,-3.2700023651123047,-3.2700023651123047,3.1399993896484375,0,0.03929297279703903,1.6984280766342916,65.86000061035156,1.1395299322223296,65.59999847412111,1.2727409342596554,65.27999877929689,0.03929297279703903
7869,2017-12-12,65.59999847412111,66.16000366210939,65.54499816894531,66.0,1252000.0,-0.004778918865675608,-1.4117761455264068,-1.8604378836804278,63.62785356693222,62.15348456445955,-0.1738654694173789,-0.8703025830984501,-1.413251385910442,-2.6118893756588193,8.822777242607348,0.6150054931640767,0.5906151333170442,0.7152479171753043,-0.8009148681427973,2.231410702493406,-0.0428334754837465,1.4733293098343552,-0.869003532520594,51.51497136515923,-7.080028392340296,0.7580813926590494,12,-0.27499771118165484,-0.7374992370605611,-2.954999923706069,-2.954999923706069,4.495002746582003,1,0.050533574977353,2.2557396827649834,65.91500091552734,1.6984280766342916,65.86000061035156,1.1395299322223296,65.59999847412111,0.050533574977353
7870,2017-12-13,65.40499877929689,66.03500366210939,65.13999938964844,65.73000335693361,1732000.0,-0.002972556392682568,-1.0935690256721062,0.8125083446184652,64.65026324272071,62.40974783251571,0.20669173397769214,-0.6669689379365309,-1.2114539288737802,-2.4068575915334236,9.326666403461736,0.8950042724609517,0.69295704479579,0.4932481765747241,-1.0405636251350643,2.0270599782845196,-0.2736577242801701,1.2601540774296183,-0.49160330133885566,34.34748860568105,-29.50222137345196,0.7669059008548971,12,-0.07999801635743609,-0.5424995422363423,-2.76000022888185,-2.76000022888185,4.7900009155273295,2,0.049002398759606436,-1.4117761455264068,65.59999847412111,2.2557396827649834,65.91500091552734,1.6984280766342916,65.86000061035156,0.049002398759606436
7871,2017-12-14,64.94999694824219,65.5,64.91999816894531,65.37000274658203,1519400.0,-0.0069566828154842275,-1.416657394897878,1.2923073311580084,57.99452503432192,62.03133416851156,0.6036822106830471,-0.16614217699040523,-0.7507716013682,-1.9436490835106497,9.74654436402232,0.5800018310546875,0.7533893916551051,0.0037466049194279094,-1.4990669410946822,1.506560150933531,-0.74766016808762,0.7551533779264759,1.6050033569335938,2.4192456777210087,-62.018650888839105,0.7514067730070524,12,0.7875022888183594,-0.039997100830078125,-2.3049983978271484,-2.3049983978271484,5.120002746582031,3,0.05858353324031618,-1.0935690256721062,65.40499877929689,-1.4117761455264068,65.59999847412111,2.2557396827649834,65.91500091552734,0.05858353324031618
7872,2017-12-15,65.98000335693361,66.13999938964844,64.70500183105469,65.48000335693361,3525600.0,0.01585845199518987,2.5000279126892297,-1.190459755499446,64.5038047903202,61.79100925648865,-0.3406524548359897,-1.1603412755814873,-1.7683309161136833,-2.964325900441466,10.613046080151358,1.43499755859375,0.8865694689691281,0.9732526779175004,-0.5956560776603652,2.542161433495366,0.18879830012856758,1.7577070557064332,0.5422969055175599,87.62886057364597,21.27991599060563,0.7844543777889325,12,-0.4850006103515767,-0.8775024414062642,-3.335004806518569,-3.335004806518569,4.419998168945298,4,0.04766590607843457,-1.416657394897878,64.94999694824219,-1.0935690256721062,65.40499877929689,-1.4117761455264068,65.59999847412111,0.04766590607843457
7873,2017-12-18,66.16999816894531,66.68000030517578,66.05500030517578,66.16000366210939,1495000.0,0.002879581726964897,-4.681786655569427,0.01998901367184658,64.85256769568255,62.91020921874751,-0.5842497124959323,-1.2593554968573528,-1.9203641272458754,-3.1434722439876026,11.2640682156529,0.6999969482421733,0.8460753338603979,1.0644975662231388,-0.5375523613557505,2.6665474938020353,0.2634726024336942,1.8655225300125835,-1.464996337890625,74.17708707560253,8.742064987459983,0.8010249637894475,12,-0.4774971008300781,-1.0049972534179688,-3.5275001525878977,-3.5249996185302734,5.120002746582031,0,0.04231529589299399,2.5000279126892297,65.98000335693361,-1.416657394897878,64.94999694824219,-1.0935690256721062,65.40499877929689,0.04231529589299399
7874,2017-12-19,66.08000183105469,66.44999694824219,65.70999908447266,66.26499938964844,1207400.0,-0.0013600776844643336,1.6666941603431211,-18.509923664148456,63.129774193322945,63.35172003967628,-0.44021570739504057,-1.073164198581793,-1.7931528169498847,-3.037132798178817,11.693580742256279,0.7399978637695312,0.8488431258919178,0.8785013198852596,-0.7150744270330875,2.4720770668035996,0.08171344642609313,1.675289193344426,-1.375,69.62030695299131,6.266574598975502,0.7967878734591709,12,-0.3875007629394531,-0.9150009155273438,-3.4975032806396484,-3.4350032806396484,5.43499755859375,1,0.045021162101768875,-4.681786655569427,66.16999816894531,2.5000279126892297,65.98000335693361,-1.416657394897878,64.94999694824219,0.045021162101768875
7875,2017-12-20,65.79499816894531,66.38500213623047,65.77999877929689,66.38500213623047,1263200.0,-0.004313009294976022,1.050845046745843,3.189252721873969,50.63984992293892,62.5657282975482,-0.0832293791411729,-0.6929491973061914,-1.4792814934121168,-2.755400079082918,12.146304659506045,0.6050033569335795,0.7226402180290421,0.5104978561401339,-1.0208990799350488,2.0418947922153166,-0.25520061189746457,1.2761963241777323,-1.0504963684082043,55.18973063387763,-4.448852533028983,0.7656984680375927,12,-0.10249710083007812,-0.6299972534179688,-3.279998779296875,-3.1499996185302734,5.474998474121094,2,0.06535455842276106,1.6666941603431211,66.08000183105469,-4.681786655569427,66.16999816894531,2.5000279126892297,65.98000335693361,0.06535455842276106
7876,2017-12-21,65.31500244140625,66.13500213623047,65.23999786376953,65.93499755859375,1123000.0,-0.007295322454551223,-1.3246735231753959,1.050832115655671,51.01289548447288,60.85201347864381,0.3934653402372703,-0.1032596491142499,-0.9571860039651767,-2.2876470399239466,12.196983509033378,0.8950042724609375,0.7227846556009325,-0.04249801635742756,-1.4182631614511934,1.3332671287363453,-0.7303805889043105,0.6453845561894553,-0.531790670776374,30.886130715772964,-26.769367765988022,0.6878825725468859,12,0.3774986267089844,-0.15000152587890625,-2.0925025939941406,-2.670003890991211,5.1049957275390625,3,0.07471479860688657,1.050845046745843,65.79499816894531,1.6666941603431211,66.08000183105469,-4.681786655569427,66.16999816894531,0.07471479860688657
7877,2017-12-22,65.16000366210939,65.48999786376953,65.09500122070311,65.18499755859375,819400.0,-0.002373096126512597,-4.096771017916161,0.040313053750715415,39.7216499729623,57.792575989297184,0.4902862415659399,0.14543666597904803,-0.7679517141822885,-2.1036035810594598,12.04157710976977,0.39499664306642046,0.7043147644697285,-0.2522468566894389,-1.4918536463822818,0.987359933003404,-0.8720502515358532,0.3675565381569754,-0.3388561207885914,4.101102773059629,-48.11836363166545,0.6198033948464198,12,0.5324974060058452,0.004997253417954539,-1.8387537002563619,-2.51500511169435,4.889999389648423,4,0.07535291216642448,-1.3246735231753959,65.31500244140625,1.050845046745843,65.79499816894531,1.6666941603431211,66.08000183105469,0.07535291216642448
7878,2017-12-26,65.69999694824219,65.77500152587889,65.01999664306639,65.19999694824219,876000.0,0.00828718931528849,1.3230592267425134,-20.00488400489538,52.86969731674294,56.59722529483171,-0.09321523963136258,-0.28139511089598557,-1.2652782111825331,-2.6111172856853813,12.290502806274592,0.7550048828125,0.6869144035430708,0.2067466735839787,-0.8669249364754563,1.2804182836434137,-0.3300891314457317,0.7435824786136891,-0.8416723516442914,47.552458745258825,-3.579007147390797,0.5368358050297158,12,-0.007495880126953125,-0.5349960327148438,-2.3224973678588867,-3.0549983978271484,3.0750045776367045,1,0.07153736371311159,-4.096771017916161,65.16000366210939,-1.3246735231753959,65.31500244140625,1.050845046745843,65.79499816894531,0.07153736371311159
7879,2017-12-27,65.74500274658203,65.82499694824219,65.51499938964844,65.61499786376953,1353600.0,0.0006850197934604729,1.1379636937647988,0.260009765625,55.26618200292722,55.55454960152132,-0.12906126321044553,-0.21619689658703578,-1.2681487488769392,-2.615946680561514,12.574256600457293,0.30999755859375,0.5970217152764121,0.17475242614746378,-0.7150584423856401,1.0645632946805677,-0.27015300811908105,0.6196578604140086,-0.8502446358125724,53.11378651195595,1.5413809200509547,0.44490543426654977,12,-0.052501678466796875,-0.5800018310546875,-2.3675031661987305,-3.100004196166992,-0.69000244140625,2,0.08434098315150784,1.3230592267425134,65.69999694824219,-4.096771017916161,65.16000366210939,-1.3246735231753959,65.31500244140625,0.08434098315150784
7880,2017-12-28,65.99500274658203,66.05000305175781,65.58000183105469,65.94999694824219,1158000.0,0.0038025703788262533,5.064281143869666,0.34618544600938966,54.54550243367948,55.171324868116606,-0.3202450533247827,-0.35566110971441844,-1.4630519259969645,-2.8318922348719653,13.302069456368937,0.470001220703125,0.49858732288953433,0.3430023193359375,-0.3593133582017032,1.0453179968735782,-0.008155519432875735,0.6941601581047507,-1.064539791924446,87.4440627865287,35.55478068163404,0.35115783876881834,12,-0.3025016784667969,-0.8300018310546875,-2.593752861022949,-3.350004196166992,-0.6200027465820312,3,0.08364264585703496,1.1379636937647988,65.74500274658203,1.3230592267425134,65.69999694824219,-4.096771017916161,65.16000366210939,0.08364264585703496
7881,2017-12-29,65.56500244140625,66.23999786376953,65.53500366210939,65.93499755859375,1182800.0,-0.0065156494776879015,-2.2790986515260556,-8.221054416002712,46.73313168522616,53.19680563421726,0.23039675516241687,0.06507451277005316,-0.9889078439176444,-2.366000400164822,12.963787089216758,0.704994201660142,0.42746249642627276,-0.07899818420409588,-0.7814577316462987,0.623461363238107,-0.4302279579251973,0.27223158951700555,-0.5995487397382959,44.67256172299137,-6.521802226243629,0.3512297737210993,12,0.28499603271484375,-0.40000152587890625,-2.0575027465820312,-2.920003890991211,-0.9800033569335938,4,0.08701279629721004,5.064281143869666,65.99500274658203,1.1379636937647988,65.74500274658203,1.3230592267425134,65.69999694824219,0.08701279629721004
7882,2018-01-02,65.17500305175781,65.98500061035156,64.91000366210939,65.98000335693361,1546400.0,-0.005948286053935048,1.6380461136646254,2.1757052128010943,42.37115364346958,50.69887073952693,0.5522760525867341,0.47717631393827276,-0.566123510468941,-1.9397775394378698,12.92865830335262,1.0749969482421733,0.3537225362024117,-0.46749763488769247,-1.1740204041167317,0.23902513434134676,-0.8207590195022192,-0.11423625027316575,1.5049972534179688,19.924853004444863,-27.564650064290042,0.3532613846145197,1,0.5049972534179688,-0.01000213623046875,-1.6675033569335938,-2.5300045013427734,1.3499984741210795,1,0.080475563814278,-2.2790986515260556,65.56500244140625,5.064281143869666,65.99500274658203,1.1379636937647988,65.74500274658203,0.080475563814278
7883,2018-01-03,65.70500183105469,65.99500274658203,65.24500274658203,65.28500366210939,1273400.0,0.008131933325357554,-2.0,-0.5217366580421101,51.036559373018136,49.35518020393751,-0.05656769988283372,-0.09012834384157031,-1.0708486243752873,-2.4236364461261246,12.226001251905377,0.8199996948242188,0.3697199874271888,0.08325119018554972,-0.5877049852049936,0.754207365576093,-0.25222689750972904,0.4187292778808285,0.9395985412597696,59.77455901333673,12.265733316009161,0.3354780876952731,1,-0.057498931884765625,-0.4675025939941406,-2.2075014114379883,-3.0600032806396484,3.0250015258789205,2,0.06612892625549716,1.6380461136646254,65.17500305175781,-2.2790986515260556,65.56500244140625,5.064281143869666,65.99500274658203,0.06612892625549716
7884,2018-01-04,66.62999725341797,66.69999694824219,65.89499664306639,65.89499664306639,1496000.0,0.014078006188047887,-1.1904752018932878,1.7500090826522274,60.56946051732504,50.45847026998041,-1.0005614898921493,-0.971194937268578,-1.9520471594593403,-3.2994390103696674,12.007052654096036,0.9949951171875,0.26918452914912905,0.948746871948245,0.14728901079406853,1.7502047331024215,0.5480179413711568,1.3494758025253333,-1.7199935913085795,96.0893878560042,44.97770064375223,0.4007289305770873,1,-0.8249969482421875,-1.3824996948242188,-3.1324968338012695,-3.9849987030029297,2.69000244140625,3,0.032192771437505874,-2.0,65.70500183105469,1.6380461136646254,65.17500305175781,-2.2790986515260556,65.56500244140625,0.032192771437505874
7885,2018-01-05,67.29000091552734,67.49500274658203,66.43499755859375,66.81999969482422,1625200.0,0.009905503366586466,1.4090893327784713,0.6394569121218918,69.50005785631552,52.51259942240737,-1.5938028257400276,-1.5524903399627874,-2.5500102853978746,-3.9155726882279964,12.481242367194875,1.0600051879882812,0.16276825263196315,1.5082504272460966,0.4543194554297685,2.5621813990624247,0.9812849413379325,2.0352159131542606,-2.344197387695303,92.06955885260945,33.361110774504624,0.526965485908162,1,-1.0874977111816406,-1.6450004577636719,-3.7925004959106445,-4.645002365112305,2.2249984741210938,4,-0.033214453558371604,-1.1904752018932878,66.62999725341797,-2.0,65.70500183105469,1.6380461136646254,65.17500305175781,-0.033214453558371604
7886,2018-01-08,67.42500305175781,67.63999938964844,66.98500061035156,67.20500183105469,1457400.0,0.0020062733599892635,1.0153997840274191,0.46808648789039675,64.15282138805983,55.22717402408488,-1.562320282901382,-1.627183973835173,-2.6333416730896033,-4.010663707233391,13.02845942299129,0.654998779296875,0.07898569079696927,1.5520023345947322,0.2724569424024992,2.8315477267869653,0.9122296384986157,2.191775030690849,-2.3772315551757686,92.12466394281014,35.542946111236525,0.6397726960961201,1,-1.1500015258789062,-1.5575027465820312,-3.9275026321411133,-4.780004501342773,1.774993896484375,0,-0.030404196647705883,1.4090893327784713,67.29000091552734,-1.1904752018932878,66.62999725341797,-2.0,65.70500183105469,-0.030404196647705883
7887,2018-01-09,68.14499664306639,68.37000274658203,67.21499633789061,67.42500305175781,1663400.0,0.01067843616938191,-1.0263145566612648,3.272679983354076,67.52442833565082,56.8554774706302,-2.0275866271788487,-2.2843330897905076,-3.3039995608546633,-4.687192171812171,13.424411212740406,1.1550064086914205,0.13932406103738515,2.157746124267561,0.5240477631507048,3.7914444853844174,1.3408969437091258,2.9745953048259963,-2.9416914729003594,92.79980468749955,36.855709720432614,0.816849180558429,1,-1.504993438720689,-1.912494659423814,-4.222495079040513,-5.087495803832994,2.080001831054716,1,-0.05224151051383108,1.0153997840274191,67.42500305175781,1.4090893327784713,67.29000091552734,-1.1904752018932878,66.62999725341797,-0.05224151051383108
7888,2018-01-10,68.50499725341797,68.69000244140625,67.625,68.02500152587889,2211800.0,0.0052828619573819235,1.5058701037590205,0.6666666666666996,70.53343824574061,58.55183927538724,-2.176764639173399,-2.5722283216583293,-3.62945138745458,-4.971334390929911,14.033827368776397,1.06500244140625,0.25361661794910617,2.388246917724615,0.4053710872941849,4.371122748155045,1.3968090025094,3.37968483293983,-3.0483562771386516,93.38086568199006,37.54878276971576,0.991437915215214,1,-1.7049942016601562,-1.8074951171875,-4.58249568939209,-5.44749641418457,2.8550033569335938,2,-0.028902938572708092,-1.0263145566612648,68.14499664306639,1.0153997840274191,67.42500305175781,1.4090893327784713,67.29000091552734,-0.028902938572708092
7889,2018-01-11,68.91500091552734,68.95500183105469,68.19000244140625,68.44000244140625,1579600.0,0.005985018298630962,1.7567530414461474,0.9895889627109731,75.87070751034663,60.92130650612803,-2.3354090890273653,-2.8682006914972646,-3.9876628940244103,-5.296497405967457,14.46971464477032,0.7649993896484375,0.4746349558515277,2.632500457763669,0.30691075703796855,4.958090158489362,1.469705607400826,3.795295308126512,-3.135023792735339,98.41266477344975,40.743725191791114,1.1627948503628482,1,-1.9824981689453125,-2.0849990844726562,-4.6775007247924805,-5.542501449584961,1.94000244140625,3,-0.0026844309096142327,1.5058701037590205,68.50499725341797,-1.0263145566612648,68.14499664306639,1.0153997840274191,67.42500305175781,-0.0026844309096142327
7890,2018-01-12,68.61000061035156,69.03500366210939,68.53500366210939,68.90000152587889,1528200.0,-0.0044257462254064794,-1.2727540705035194,-0.6105302044684003,78.13834819252945,64.41077500693952,-1.8108975439305652,-2.4356558027484567,-3.6330242733728113,-4.910841930424581,15.566748731054696,0.5,0.5913657331396394,2.167250061035162,-0.3384651470571498,4.672965269127474,0.9143924569890061,3.420107665081318,-2.449020522568034,79.26817467937927,17.459096169906168,1.2528576040461563,1,-1.6374969482421733,-1.7399978637695312,-4.372500419616699,-5.23750114440918,1.2849960327148295,4,0.010348332286205242,1.7567530414461474,68.91500091552734,1.5058701037590205,68.50499725341797,-1.0263145566612648,68.14499664306639,0.010348332286205242
7891,2018-01-16,68.75499725341797,69.27999877929689,68.66999816894531,68.86000061035156,1848400.0,0.002113345602339667,-3.4363434595645366,0.36207939806899775,80.75275905053414,68.67539782994668,-1.6268920128641327,-2.404242140400754,-3.662649220967495,-4.988291088794597,17.106434210308453,0.6699981689453267,0.7113454626218783,2.1219966888427706,-0.4823584282356421,4.726351805921183,0.8198191303035571,3.424174247381984,-2.1916538652288153,74.57622735199327,5.2416221438553094,1.3021775585392068,1,-1.4924964904785156,-1.7624969482421875,-4.5174970626831055,-5.382497787475586,2.3000030517578125,1,0.01105377305782218,-1.2727540705035194,68.61000061035156,1.7567530414461474,68.91500091552734,1.5058701037590205,68.50499725341797,0.01105377305782218
7892,2018-01-17,69.125,69.625,69.05000305175781,69.36000061035156,3045800.0,0.005381466967677495,-1.9870397526851888,2.238029499382402,80.17622211407384,71.91313813450843,-1.539565720255439,-2.6630867390975936,-3.9276882752087943,-5.284156757658089,18.065706949725055,0.8700027465820312,0.8425425617283793,2.33474960327149,-0.47526133973119045,5.144760546274171,0.9297441317701498,3.7397550747728303,-2.1269917492336106,75.0,2.789886538785396,1.4050054715013391,1,-1.3650016784667969,-1.9599990844726562,-4.851250648498535,-5.752500534057617,3.970001220703125,2,0.0010849468100135873,-3.4363434595645366,68.75499725341797,-1.2727540705035194,68.61000061035156,1.7567530414461474,68.91500091552734,0.0010849468100135873
7893,2018-01-18,68.97000122070311,69.28500366210939,68.76999664306639,69.15499877929689,1528800.0,-0.0022422969880201427,1.3146001920175359,0.7872216089865504,77.87381750897771,73.83584446691428,-0.9752828255541601,-2.4111859920371757,-3.6746162620284935,-5.05006007400884,18.342867285482583,0.5150070190429972,1.065717554921548,2.039750671386699,-0.9154006596063198,4.99490200237971,0.5621750058901966,3.517326336883201,-1.4991344550746675,54.35540810684262,-19.432918657313735,1.4775756654965062,1,-0.9400024414062358,-1.805000305175767,-4.075001716613755,-5.597501754760728,3.7099990844726705,3,0.018196277094472135,-1.9870397526851888,69.125,-3.4363434595645366,68.75499725341797,-1.2727540705035194,68.61000061035156,0.018196277094472135
7894,2018-01-19,69.05500030517578,69.34500122070311,68.55000305175781,68.79499816894531,1638200.0,0.0012324065966111686,-1.12001668311238,-1.405435499834822,77.22420122070405,74.69408261851301,-0.7600475644214271,-2.3841126231365024,-3.6704603545731374,-5.06113064679365,19.008686447594076,0.7949981689452983,1.3762929972966162,1.9759998321533203,-1.0961321189653432,5.048131783271984,0.43993385659398143,3.512065807712659,-1.1963895573604617,47.70627432315076,-23.348626401159088,1.5360659755593342,1,-0.75,-1.8899993896484375,-4.061250686645508,-5.682500839233398,3.0500030517578125,4,0.03337919477212736,1.3146001920175359,68.97000122070311,-1.9870397526851888,69.125,-3.4363434595645366,68.75499725341797,0.03337919477212736
7895,2018-01-22,70.09500122070311,70.09999847412111,69.05000305175781,69.11499786376953,1503000.0,0.015060472245764123,1.1212074506207244,3.769212711640545,86.35635542471123,77.16114195591872,-1.520178873950968,-3.252192282696271,-4.594488099217386,-6.02447659917182,19.919333369359315,1.0499954223632955,1.6521566843978803,2.8010005950927592,-0.4870502504940504,6.089051440679569,1.1569751722993544,4.445026017886164,-1.9184404074945434,99.67759560151617,24.240988237434465,1.6440254227934084,1,-1.4375038146972514,-2.69250106811522,-5.001251220703111,-6.722501754760728,1.599998474121108,0,0.010842458420644352,-1.12001668311238,69.05500030517578,1.3146001920175359,68.97000122070311,-1.9870397526851888,69.125,0.010842458420644352
7896,2018-01-23,70.19499969482422,70.54000091552734,69.47499847412111,69.58499908447266,1574200.0,0.0014266134871194769,-1.5662652817355072,0.6224474702415798,92.25590090512421,79.90908335252686,-1.3253017659883142,-3.1282345055208935,-4.604780471293907,-6.04797724527927,21.759195256555625,1.0650024414062358,1.8192290711534298,2.656999206542963,-0.7353207681819782,6.049319181267904,0.9608392191804995,4.353159193905427,-1.6449966430664062,82.66323663033435,0.19630701955388474,1.6961599873624704,1,-1.1124992370605469,-2.572498321533203,-5.101249694824219,-6.822500228881836,0.7399978637695312,1,-0.004273852169842662,1.1212074506207244,70.09500122070311,-1.12001668311238,69.05500030517578,1.3146001920175359,68.97000122070311,-0.004273852169842662
7897,2018-01-24,70.06999969482422,70.63999938964844,69.95500183105469,70.49500274658203,1750200.0,-0.0017807536226717158,-1.091599496808461,-0.6967256172299072,89.43090327409443,82.00880168901061,-1.004117712870439,-2.7579298771561582,-4.390644432953977,-5.84794656372857,23.918574044715246,0.68499755859375,1.883994894484971,2.2864994049072322,-1.0918515904266286,5.664850400241093,0.5973239072403089,3.9756749025741556,-1.1219970703125028,72.72723954150544,-12.089211188551474,1.6891754976669293,1,-0.654998779296875,-2.3974990844726562,-4.746250152587891,-6.697500228881836,1.9199981689453125,2,0.01405737997204981,-1.5662652817355072,70.19499969482422,1.1212074506207244,70.09500122070311,-1.12001668311238,69.05500030517578,0.01405737997204981
7898,2018-01-25,70.4000015258789,70.57499694824219,69.81500244140625,70.29000091552734,1331000.0,0.004709602290451587,2.3043853247528694,-0.2588231070261731,88.15791912228008,83.3740474236699,-1.1589171349603618,-2.8646366553895746,-4.611653019552634,-6.104228829566267,25.754583804545668,0.7599945068359375,2.019191703698695,2.3815010070800753,-1.040211514849915,5.8032135290100655,0.6706447461150873,4.092357268045063,-1.1135995483398489,88.5168285025918,4.914565161374782,1.710856260964994,1,-0.8125,-2.625,-5.101249694824219,-7.027502059936523,2.0649948120117188,3,0.03828124483539308,-1.091599496808461,70.06999969482422,-1.5662652817355072,70.19499969482422,1.1212074506207244,70.09500122070311,0.03828124483539308
7899,2018-01-26,71.29000091552734,71.40499877929688,70.23999786376953,70.76499938964844,1485600.0,0.012642036510770227,2.0861063672834206,4.772714662227771,88.6847332367236,84.54586798413591,-1.873625661815197,-3.4972234089186855,-5.3826491822042755,-6.908916604891317,27.823950116131524,1.1650009155273438,2.106406698123564,2.994250488281253,-0.5482768955246797,6.536777872087185,1.2229867963782795,4.765514180184226,-1.7328794555664047,95.1168546751589,12.065747163816994,1.7712636919029663,1,-1.3125,-3.1324996948242188,-5.861249923706055,-7.855001449584961,0.8199996948242188,4,0.01949781697008901,2.3043853247528694,70.4000015258789,-1.091599496808461,70.06999969482422,-1.5662652817355072,70.19499969482422,0.01949781697008901
7900,2018-01-29,71.51499938964844,71.99500274658203,71.00499725341797,71.1500015258789,2438800.0,0.0031561014340244498,-2.022887959651963,0.6952320055803409,88.87833278699442,85.44870951040929,-1.8363240724168577,-3.4651330461447856,-5.508882978819557,-7.0373277392811815,29.84645927282551,0.9900054931640625,2.158541721482763,2.943249130249029,-0.7031400600451292,6.589638320543187,1.120054535101957,4.766443725396101,-1.6999969482421875,80.95228003463487,-0.9117953284982434,1.823194595147078,1,-1.2424964904785156,-3.0624961853027344,-6.086248397827148,-8.079999923706055,1.0149993896484375,0,0.008250073024129279,2.0861063672834206,71.29000091552734,2.3043853247528694,70.4000015258789,-1.091599496808461,70.06999969482422,0.008250073024129279
7901,2018-01-30,71.2699966430664,72.0999984741211,71.24500274658203,71.58499908447266,2970400.0,-0.0034258931507100687,-3.6850334448160535,-0.863025438431471,82.65410249051294,85.72402955223586,-1.3377277273137338,-2.920550243598143,-5.146422389823812,-6.700572748500036,31.768512172094553,0.8549957275390625,2.141555361950381,2.41299667358399,-1.1342597983098415,5.960253145477822,0.6393684376370743,4.186624909530906,-1.029998779296875,63.67600559601201,-16.11058569368054,1.7736282359469158,1,-0.9449958801269531,-2.764995574951172,-5.841245651245117,-7.834997177124023,1.7800064086914062,1,0.005963281489773431,-2.022887959651963,71.51499938964844,2.0861063672834206,71.29000091552734,2.3043853247528694,70.4000015258789,0.005963281489773431
7902,2018-01-31,70.41999816894531,71.22000122070312,70.06500244140625,71.22000122070312,2968600.0,-0.011926455930369229,1.887485933357493,2.5396725440806045,68.1516621950954,84.64379007291559,-0.3181752620387641,-1.7470338695650014,-4.202862566229086,-5.766186329548987,34.06724148304347,1.2049942016601562,2.1244489122084644,1.30074844360351,-1.8541891618531423,4.455686049060162,-0.2767203591248091,2.878217246331829,1.6800003051757812,26.47688306137917,-49.45898914078677,1.5774688027283246,1,-0.09499740600585938,-1.9149971008300781,-4.991247177124023,-6.98499870300293,3.6949996948242188,2,0.007313254800332292,-3.6850334448160535,71.2699966430664,-2.022887959651963,71.51499938964844,2.0861063672834206,71.29000091552734,0.007313254800332292
7903,2018-02-01,70.05000305175781,70.93499755859375,69.72499847412111,70.33999633789061,2108400.0,-0.005254119948992941,-1.574459450685068,0.36249022487552823,60.840531595354385,82.82338233676563,0.24711582217635453,-1.0907555098236514,-3.7231397365592045,-5.311740854981963,36.31151136109508,1.209999084472642,2.0766603821925003,0.7135032653808651,-2.0220332427070247,3.449039773468755,-0.6542649886630727,2.081271519424803,2.0499954223632812,13.684403268913957,-56.95421000516147,1.3677682540439422,2,0.5249977111816406,-1.5450019836425781,-4.621252059936523,-6.61500358581543,3.7699966430664062,3,0.027694428658030512,1.887485933357493,70.41999816894531,-3.6850334448160535,71.2699966430664,-2.022887959651963,71.51499938964844,0.027694428658030512
7904,2018-02-02,68.77500152587889,69.98999786376953,68.70999908447266,69.70999908447266,2321200.0,-0.018201305786337496,-1.4037480657917358,3.224204156801049,51.32958154483998,78.93151857233549,1.6519420131008786,0.3722703560699898,-2.349835580251451,-3.9720983884554784,37.36589373037038,1.3400039672851562,1.98405325072261,-0.6687484741211023,-3.109847540992149,1.7723505927499446,-1.8892980075566186,0.551801059314414,3.229996948242203,1.9174764929080683,-64.83584813251409,1.220549533435522,2,1.629997253417983,-0.27000045776365766,-3.346250534057603,-5.340002059936509,4.974998474121108,4,0.05365314038740143,-1.574459450685068,70.05000305175781,1.887485933357493,70.41999816894531,-3.6850334448160535,71.2699966430664,0.05365314038740143
7905,2018-02-05,65.05500030517578,69.29000091552734,65.00499725341797,68.84999847412111,4263200.0,-0.05408943857752346,-1.2002562063440452,4.058832169201598,31.083857821768632,72.13462489640709,5.1202883223346305,4.127884518526514,1.4280743161906457,-0.2105073515183733,38.07543112378961,4.285003662109375,1.820279070029784,-4.2769996643066435,-7.274465593575712,-1.2795337350375746,-5.775732628941185,-2.778266699672102,6.7522982055664045,0.7047645264937266,-62.37149469496263,1.4987329646345364,2,3.49749755859375,3.450000762939453,0.3737506866455078,-1.6200008392333984,8.739997863769531,0,0.10844670312935945,-1.4037480657917358,68.77500152587889,-1.574459450685068,70.05000305175781,1.887485933357493,70.41999816894531,0.10844670312935945
7906,2018-02-06,65.375,65.59500122070311,62.7599983215332,64.14499664306639,5878400.0,0.0049189100503126415,2.3952012645563725,-0.3241117128853424,30.72969349109647,65.61226825385177,4.519995540263309,3.8434867179467744,1.179922374497977,-0.4819238789192184,39.054213263166574,2.8350028991699077,1.657145170651404,-3.8544998168945312,-7.241437429951759,-0.4675622038373035,-5.547968623423145,-2.1610310103659174,5.888114410156248,30.9101747320131,-29.391368905128463,1.693468806528614,2,2.0549983978271484,2.0549983978271484,0.05375099182128906,-1.9400005340576172,8.459999084472656,1,0.10944548801983744,-1.2002562063440452,65.05500030517578,-1.4037480657917358,68.77500152587889,-1.574459450685068,70.05000305175781,0.10944548801983744
7907,2018-02-07,64.58499908447266,65.49500274658203,64.28500366210939,64.88999938964844,4752200.0,-0.012084144023362775,-1.6740572758159,-0.24796705102996258,28.84706685971416,59.022173558011104,4.973101862546997,4.588353987070889,2.027302451630675,0.35607234445863867,39.454120879739385,1.209999084472642,1.2859692293826726,-4.466500854492182,-8.420192165382261,-0.5128095436021027,-6.443346509937214,-2.4896551990471494,5.827803716821293,22.324170437423327,-37.12964285996939,1.976845655445039,2,2.844999313354492,2.844999313354492,0.9225006103515625,-1.1499996185302734,9.635002136230469,2,0.13106764863793718,2.3952012645563725,65.375,-1.2002562063440452,65.05500030517578,-1.4037480657917358,68.77500152587889,0.13106764863793718
7908,2018-02-08,66.52500152587889,71.08000183105469,66.37999725341797,71.07499694824219,7270600.0,0.030037972732164242,1.061403171214461,14.91800285163974,39.64812386838976,53.573661405974015,2.710682947590584,2.6271024763646693,0.1679216545688007,-1.5281582988775568,38.72477461677703,6.495002746582031,0.8953818208737658,-2.4274986267089957,-6.534974892599308,1.6799776391813168,-4.481236759654152,-0.37376049376383946,-3.765003204345689,45.25242327166072,-15.039345432118878,2.0537381329451567,2,0.9049968719482564,0.9049968719482564,-1.1025009155273295,-3.0900020599365092,7.095001220703139,3,0.1140923887831562,-1.6740572758159,64.58499908447266,2.3952012645563725,65.375,-1.2002562063440452,65.05500030517578,0.1140923887831562
7909,2018-02-09,68.73000335693361,69.22000122070311,66.88500213623047,67.40000152587889,5312600.0,0.03314546081140568,1.0216463656300494,-0.2923083888211705,44.901017385440944,48.687293028023625,0.11662083636591092,0.42955392267765546,-1.9332037146948409,-3.6758158034195247,37.756116407988635,2.6949996948242188,0.5845806150893509,-0.21324691772458948,-4.3219117919683185,3.8954179565191396,-2.267579354846447,1.841085519397268,-5.803604965209978,71.75483794650181,15.765780868923002,2.0543324371218636,2,-1.3000049591064595,-1.3000049591064595,-3.2875022888183736,-5.295003890991225,4.729995727539048,4,0.07405785085527894,1.061403171214461,66.52500152587889,-1.6740572758159,64.58499908447266,2.3952012645563725,65.375,0.07405785085527894
7910,2018-02-12,69.31999969482422,70.31500244140625,68.90000152587889,69.06500244140625,3665600.0,0.008584261735396614,-3.8376175385054934,0.19172699425214418,46.846846846846844,44.70870906761628,-0.9135494166731633,-0.11017237296496774,-2.4153229126003737,-4.201580752303585,36.84957208435047,1.584999084472642,0.28038134654201485,0.3412494659423828,-3.767560922372681,4.4500598542574465,-1.7131557282151562,2.395654660099922,-6.23052923431397,78.84613709337613,25.147601167855264,2.054405194157534,2,-2.3299999237060547,-1.8900012969970703,-3.793750762939453,-5.875001907348633,3.8499984741210938,0,0.06390652516847228,1.0216463656300494,68.73000335693361,1.061403171214461,66.52500152587889,-1.6740572758159,64.58499908447266,0.06390652516847228
7911,2018-02-13,69.51499938964844,69.76999664306639,68.24500274658203,68.90499877929689,1628800.0,0.002813036579381034,1.7232152588556295,2.392185022289984,48.010038302898735,42.47075085737221,-1.5462837553874493,-0.25857239417368305,-2.541960054445795,-4.330004206892511,35.58233446282355,1.5249938964843608,-0.12582510324223506,0.4982490539550781,-3.6159024142257294,4.612400522135886,-1.5588266801353257,2.555324788045482,-6.265718301727297,76.96831695174444,24.61610259471844,2.0570757340904064,2,-2.594999313354492,-2.085000991821289,-3.59124755859375,-5.67249870300293,1.8249969482421875,1,0.06156942842373403,-3.8376175385054934,69.31999969482422,1.0216463656300494,68.73000335693361,1.061403171214461,66.52500152587889,0.06156942842373403
7912,2018-02-14,69.19999694824219,69.55500030517578,68.58000183105469,69.25499725341797,2616600.0,-0.004531431261914909,1.9770654490815696,-0.0901643444980885,45.69273312509961,40.78766213845501,-1.5897130673745608,0.06570546619954598,-2.1440823174497865,-3.9468669678944224,33.99601249025471,0.9749984741210938,-0.5964680014575663,0.17949676513671875,-3.9352068065607284,4.294200336834166,-1.8778550207120048,2.2368485509854423,-5.794101445458374,59.999935069045954,11.717410525759199,2.057351785848727,2,-2.279996871948242,-1.769998550415039,-3.1287460327148438,-5.284997940063477,0.8100051879882812,2,0.06697980261035563,1.7232152588556295,69.51499938964844,-3.8376175385054934,69.31999969482422,1.0216463656300494,68.73000335693361,0.06697980261035563
7913,2018-02-15,70.22499847412111,70.24500274658203,68.94000244140625,69.55000305175781,2041400.0,0.014812161431821513,2.650330249581186,-12.27257594673351,46.21399837702498,40.219264008697785,-2.8913358679438517,-0.9069540566597851,-3.1020869587102453,-4.908817508446688,32.95235055352508,1.3050003051757812,-0.9993863202120963,1.1417484283447408,-3.0078424488005737,5.291339305490055,-0.9330470102279094,3.216543866917391,-6.66562084477188,97.37597786363668,52.74495744800175,2.074795438572654,2,-3.3049983978271626,-2.7950000762939595,-3.7887458801269673,-5.9449977874756,1.055000305175767,3,0.05688861279298174,1.9770654490815696,69.19999694824219,1.7232152588556295,69.51499938964844,-3.8376175385054934,69.31999969482422,0.05688861279298174
7914,2018-02-16,71.36000061035156,71.70999908447266,70.23000335693361,70.25,2467400.0,0.016162366121641458,-1.5739192739431962,1.6444565008533332,49.48247507137748,42.26355481420988,-4.046642011009169,-1.9609565213202131,-4.133600259522041,-5.980554094752662,32.470290882640704,1.4850006103515483,-1.2623195149731714,2.1615005493164006,-2.1110037056566426,6.434004804289444,0.02524842182987186,4.297752676802929,-7.650210496968228,89.89902326032006,47.80263368789599,2.1362521274865225,2,-4.125001907348633,-3.930002212524414,-4.611248016357422,-6.920000076293945,-1.0800018310546733,4,0.03167043325252772,2.650330249581186,70.22499847412111,1.9770654490815696,69.19999694824219,1.7232152588556295,69.51499938964844,0.03167043325252772
7915,2018-02-20,70.8550033569336,71.70999908447266,70.6449966430664,70.92500305175781,2348400.0,-0.007076755172346738,-3.3468323290827846,-0.06306275345384563,48.63802668359973,44.25336961337691,-2.941749659527659,-1.471549564539572,-3.5236903818550758,-5.41753948588601,31.363798298753753,1.06500244140625,-1.479611770184846,1.6185031890869084,-2.7008363941877604,5.937842772361577,-0.5411666025504189,3.7781729807242357,-6.825204884706693,75.32477254912322,34.47266893510931,2.1596697916373344,2,-2.857501983642578,-3.4250049591064453,-3.9737510681152344,-6.282503128051758,-0.1150054931640625,1,0.03676516271428776,-1.5739192739431962,71.36000061035156,2.650330249581186,70.22499847412111,1.9770654490815696,69.19999694824219,0.03676516271428776
7916,2018-02-21,69.89499664306639,71.48999786376953,69.85500335693361,71.28500366210938,2115400.0,-0.013548890951724957,-1.2244920202413627,19.857329700272683,48.28934107823737,46.41362230432394,-1.4227747029609077,-0.5640920050495737,-2.4780794594995115,-4.411534328637117,29.7170305149975,1.6349945068359233,-1.5759318547030574,0.6734966278076087,-3.6338946877999234,4.980887943415141,-1.4801990299961574,2.8271922856113747,-5.557990146349667,42.012650668486216,-0.6306477318484056,2.1536956578037696,2,-0.8499984741210795,-2.4649982452392436,-2.973743438720689,-5.282495498657212,1.415000915527358,2,0.046856022364567984,-3.3468323290827846,70.8550033569336,-1.5739192739431962,71.36000061035156,2.650330249581186,70.22499847412111,0.046856022364567984
7917,2018-02-22,71.05500030517578,71.4000015258789,70.08499908447266,70.08499908447266,1809400.0,0.016596376247547395,-1.7113418279062451,-0.6978390809644752,53.11433582255754,47.90986807700924,-1.7528208144845365,-1.735498147357248,-3.5456165242345037,-5.517129709950936,27.913605625445037,1.5050048828125142,-1.1062137161454615,1.784250259399414,-2.5860551626433335,6.154555681442162,-0.4009024516219597,3.969402970420788,-6.4230741049488245,76.35380602585184,28.806174963205258,2.185152711021374,2,-1.7574996948242188,-3.625001907348633,-3.927499771118164,-6.320001602172852,-0.5149993896484375,3,0.004010921560633429,-1.2244920202413627,69.89499664306639,-3.3468323290827846,70.8550033569336,-1.5739192739431962,71.36000061035156,0.004010921560633429
7918,2018-02-23,73.09500122070312,73.12999725341797,71.30999755859375,71.5,2910800.0,0.02871016686743655,1.1861946351164347,1.6443290860468776,62.78105149204177,49.89653853329822,-3.0875485582490114,-3.755806416093293,-5.469312488084327,-7.496295156036865,26.543379365929386,2.0749969482421875,-0.5575906768563073,3.6895011901855526,-0.983140168438922,8.362142548810027,1.3531805108733153,6.02582186949779,-8.179952105106338,98.93141685691656,43.72769848664052,2.3363206793122364,2,-2.407501220703125,-5.150003433227539,-5.632501602172852,-8.187501907348633,-2.125,4,-0.042205335973082625,-1.7113418279062451,71.05500030517578,-1.2244920202413627,69.89499664306639,-3.3468323290827846,70.8550033569336,-0.042205335973082625
7919,2018-02-26,72.68000030517578,73.68000030517578,72.48999786376953,73.43499755859375,2279600.0,-0.0056775553539466506,-1.0969166549033051,-0.47335214770879175,78.04336431479192,53.362818251958785,-2.294620701166238,-3.40595602925103,-4.930275987768454,-7.021535753169815,24.61755372563461,1.19000244140625,0.14133994259040605,3.205000305175787,-1.624381164711508,8.034381775063082,0.7903095702321394,5.619691040119434,-7.272054301309723,73.85618829161254,11.272978243628216,2.4146907349436475,2,-1.717498779296875,-4.460000991821289,-5.082500457763672,-6.530000686645508,-1.5500030517578125,0,-0.0192625415520149,1.1861946351164347,73.09500122070312,-1.7113418279062451,71.05500030517578,-1.2244920202413627,69.89499664306639,-0.0192625415520149
7920,2018-02-27,72.1050033569336,73.71499633789062,72.05500030517578,72.87000274658203,3182800.0,-0.007911350382881599,-2.838116742225123,1.0132479107509171,74.29601690914524,56.28348254154173,-1.433805931375744,-2.9349684682946133,-4.229081239673448,-6.389197927451249,22.144632115498627,1.6599960327148438,0.6249156218456875,2.600503158569339,-2.288190789859584,7.489197106998262,0.15615618435487022,5.044850132783807,-6.0352930089627534,58.290261435712196,-7.956535963574694,2.4443469742144637,2,-0.9575042724609375,-3.8675060272216797,-4.370002746582031,-5.757503509521484,-0.8650054931640625,1,-0.025310373658851137,-1.0969166549033051,72.68000030517578,1.1861946351164347,73.09500122070312,-1.7113418279062451,71.05500030517578,-0.025310373658851137
7921,2018-02-28,71.69499969482422,73.00499725341797,71.69000244140625,72.55000305175781,3066800.0,-0.005686202663077067,-2.0404579412050063,1.117652338685549,76.39195215973334,59.69450687872326,-0.7622030432367382,-2.626135427996502,-3.68037381770273,-5.92165950965537,19.3939342693744,1.3149948120117188,0.8984478759315522,2.1692493438720675,-2.7553204090625343,7.093819096806669,-0.2930355325952263,4.631534220339361,-4.860760747861406,44.35266745272609,-26.316113739524546,2.462284876467299,2,-0.36750030517578125,-3.4575023651123047,-3.6650009155273438,-5.060001373291016,-1.855003356933608,2,-0.01332034082041611,-2.838116742225123,72.1050033569336,-1.0969166549033051,72.68000030517578,1.1861946351164347,73.09500122070312,-0.01332034082041611
7922,2018-03-01,70.93499755859375,72.29499816894531,70.48500061035156,71.92500305175781,3111800.0,-0.010600490124352935,1.0924878943701104,1.1578966154175627,67.94137603305528,62.10865995161551,0.3014962056309969,-1.924228796965437,-2.8208447071110356,-5.110592483038857,18.14689311157494,1.80999755859375,1.101149787812247,1.3834972381591797,-3.5660827920508353,6.333077268369195,-1.091292776945835,3.8582872532641943,-3.4126828725381557,13.931812491437586,-57.47541312580198,2.474790015105008,3,0.8500022888183594,-2.697500228881836,-2.5824966430664062,-4.079998016357422,-0.8050003051757812,3,0.005286530103708609,-2.0404579412050063,71.69499969482422,-2.838116742225123,72.1050033569336,-1.0969166549033051,72.68000030517578,0.005286530103708609
7923,2018-03-02,71.98999786376953,72.16999816894531,70.33000183105469,70.65499877929688,2693200.0,0.014872775660622617,1.171087515247539,-1.3484764414851806,64.63191301679826,63.79193083444004,-0.5328439349285503,-2.9791817417742834,-3.768131849354802,-6.096458187895507,17.27307460656547,1.839996337890625,1.314339251135337,2.3414978027343807,-2.723900047501715,7.406895652970476,-0.19120112238367426,4.874196727852436,-3.848415012530438,49.03984421134246,-21.401253711663564,2.5326989251180496,3,-0.20499801635742188,-3.752500534057617,-3.446247100830078,-5.037498474121094,-0.8600006103515625,4,-0.02014164455159584,1.0924878943701104,70.93499755859375,-2.0404579412050063,71.69499969482422,-2.838116742225123,72.1050033569336,-0.02014164455159584
7924,2018-03-05,72.46499633789062,72.62999725341797,71.19499969482422,71.40499877929688,1933000.0,0.006598117630451261,1.064745595257698,0.7940062063881221,64.26300161030147,65.52803915962913,-0.932698269299479,-3.334523613699133,-4.12477552985041,-6.499097598111149,17.689100413559732,1.43499755859375,1.6275412280087949,2.6319965362548885,-2.5664963943746812,7.830489466884458,0.03275007094011073,5.231243001569666,-3.7660721379863844,63.07231821275791,-6.045121001104306,2.599246465314783,3,-0.6799964904785156,-4.227499008178711,-3.7837448120117188,-5.319995880126953,-1.6149978637695312,0,-0.02063058293988751,1.171087515247539,71.98999786376953,1.0924878943701104,70.93499755859375,-2.0404579412050063,71.69499969482422,-0.02063058293988751
7925,2018-03-06,72.11000061035156,72.55999755859375,71.79499816894531,72.49500274658203,2003200.0,-0.0048988580070270515,1.9709189493488986,-0.3632103990326481,61.60034978534036,67.007040127085,-0.42572991123519444,-2.5548746662629327,-3.6439219450274294,-6.075946577638774,16.937566528010983,0.7649993896484375,1.871654910192916,1.924250793457034,-2.849192487446132,6.6976940743602,-0.4624708469945489,4.310972433908617,-2.9094691966486863,66.54212431228378,-1.5168713099292717,2.386721640451584,3,-0.21000289916992188,-3.8725032806396484,-3.042499542236328,-4.582500457763672,-1.1299972534179688,1,-0.013590394517246862,1.064745595257698,72.46499633789062,1.171087515247539,71.98999786376953,1.0924878943701104,70.93499755859375,-0.013590394517246862
7926,2018-03-07,72.52999877929688,72.69499969482422,71.83000183105469,71.83499908447266,1562200.0,0.005824409449318724,-1.4539148314485146,-1.805183996195232,64.7475611635054,68.29962072052366,-0.48348970713630024,-2.5416666806620185,-3.9151128605034273,-6.415633780782173,15.120888816284655,0.8649978637695312,1.9989382507166908,1.9864990234375028,-2.318329418926581,6.2913274658015865,-0.165915197744539,4.138913244619545,-2.878020873175217,93.0232108005226,22.955663303896117,2.15241422118204,3,-0.5074996948242188,-4.292501449584961,-3.1674957275390625,-4.707496643066406,-1.6299972534179688,2,-0.017785756752219384,1.9709189493488986,72.11000061035156,1.064745595257698,72.46499633789062,1.171087515247539,71.98999786376953,-0.017785756752219384
7927,2018-03-08,73.05000305175781,73.4000015258789,72.7300033569336,72.7300033569336,1277000.0,0.007169506152113314,-3.1874925494122976,0.46043141775069985,63.096901344285804,68.33471514855079,-0.7719179716481221,-2.5244054408171337,-4.2722024627894655,-6.854920894589725,13.340869244665383,0.8700027465820312,2.2058509924634535,2.0832530975341825,-1.3263576697101627,5.492863864778528,0.37844771391200993,3.788058481156355,-2.9917233024592633,88.59939710381197,21.07795587324324,1.7048053836221746,3,-1.0275039672851562,-4.812505722045898,-3.6350021362304688,-5.1750030517578125,-1.4600067138671875,3,-0.04394259520554478,-1.4539148314485146,72.52999877929688,1.9709189493488986,72.11000061035156,1.064745595257698,72.46499633789062,-0.04394259520554478
7928,2018-03-09,74.11499786376953,74.20999908447266,73.21499633789062,73.43000030517578,2001000.0,0.014578983812733703,1.2742919921875,2.1406194120592232,62.85579203623939,66.6472071176005,-1.8740912610631852,-3.1532926160786587,-5.175956585233564,-7.8314677060784845,14.19177025970892,1.1599960327148438,2.542422301208518,2.7687480926513643,-0.22326936097475425,5.760765546277483,1.272739365838305,4.264756819464424,-3.691046455611769,96.84904676832447,30.829796304459293,1.4960087268130606,3,-1.8449974060058594,-5.629999160766602,-4.6999969482421875,-6.239997863769531,-1.8249969482421875,4,-0.053767803079160514,-3.1874925494122976,73.05000305175781,-1.4539148314485146,72.52999877929688,1.9709189493488986,72.11000061035156,-0.053767803079160514
7929,2018-03-12,73.81999969482422,74.32499694824219,73.67500305175781,74.26499938964844,2093800.0,-0.003980276292897544,1.3008844777530213,-0.6496369063530251,64.1123034732793,65.51568340250428,-1.5649494888343298,-2.5902143587300657,-4.721272090865398,-7.449796984942083,15.108842758545347,0.649993896484375,2.716497187497069,2.219250106811529,-0.7008108281198133,5.139311041742872,0.7592196393458579,3.6792805742772003,-2.9417225655086696,80.03962462154566,14.569668717133737,1.4600304674656726,3,-1.4925003051757812,-5.277502059936523,-4.279998779296875,-5.944999694824219,-1.6999969482421875,0,-0.036440022385896276,1.2742919921875,74.11499786376953,-3.1874925494122976,73.05000305175781,-1.4539148314485146,72.52999877929688,-0.036440022385896276
7930,2018-03-13,73.75,74.24500274658203,73.29000091552734,73.91500091552734,3951200.0,-0.0009482483759631899,1.3151431081518472,0.3707888285013802,70.04682378276817,64.81066913839703,-1.3824469875636822,-2.288653872019694,-4.497166567356231,-7.288101230919565,15.465716389321873,0.9550018310546875,2.5362075467249525,1.9277503967285128,-0.9353837886148852,4.790884582071911,0.49618330405681377,3.359317489400212,-2.389182096034716,76.95398502862176,8.165015988581303,1.4315670926716964,3,-1.4225006103515625,-5.207502365112305,-4.295000076293945,-5.875,-2.0,1,-0.039322054588188604,1.3008844777530213,73.81999969482422,1.2742919921875,74.11499786376953,-3.1874925494122976,73.05000305175781,-0.039322054588188604
7931,2018-03-14,73.79499816894531,74.16999816894531,73.41000366210938,73.97000122070312,3121800.0,0.0006101446636652685,1.6434731841944643,1.0606186711055625,66.11764895957404,64.60803279689912,-1.2272972337814423,-2.1044615446578803,-4.370496380698555,-7.24372355421589,16.204331098152565,0.7599945068359375,2.1727305093310747,1.7587486267089787,-1.0167348817860073,4.534232135203965,0.3710068724614928,3.1464903809564646,-2.0191951987812615,66.77110289439823,-1.0171377678226179,1.3877417542474906,3,-1.467498779296875,-5.252500534057617,-5.26624870300293,-5.9199981689453125,-2.4550018310546875,2,-0.03814614651208614,1.3151431081518472,73.75,1.3008844777530213,73.81999969482422,1.2742919921875,74.11499786376953,-0.03814614651208614
7932,2018-03-15,73.83499908447266,74.3550033569336,73.56500244140625,73.7300033569336,1692800.0,0.0005420545635865803,-2.6322085028763857,-0.5999651233760572,55.69229794111744,63.61474223293459,-0.90817690173877,-1.8755773323051272,-4.222251927324962,-7.197040801978233,17.02041464574663,0.7900009155273438,1.899593054122846,1.5669994354248047,-0.975594567464924,4.109593438314533,0.29570243397994034,2.838296436869669,-1.7023089573776673,54.38587098371737,-9.072061920622758,1.2712970014448646,3,-1.05999755859375,-4.514995574951172,-6.405000686645508,-6.405000686645508,-2.7450027465820312,3,-0.03975076312029069,1.6434731841944643,73.79499816894531,1.3151431081518472,73.75,1.3008844777530213,73.81999969482422,-0.03975076312029069
7933,2018-03-16,74.22000122070312,74.45500183105469,73.63500213623047,74.01000213623047,3003000.0,0.005214358244793882,1.411762725936564,2.0000726638569977,61.90110078003856,63.352308807349814,-1.054476655358087,-2.0510989755299818,-4.427739783307331,-7.49934584839643,17.568971506658645,0.8199996948242188,1.6404136833424872,1.752251434326169,-0.7417911196308609,4.246293988283199,0.5052301573476541,2.999272711304684,-1.7317409768339616,79.82828964171344,16.95508948751616,1.2470212769785127,3,-1.095001220703125,-3.802501678466797,-6.790002822875977,-6.790002822875977,-3.3199996948242188,4,-0.035435257875997994,-2.6322085028763857,73.83499908447266,1.6434731841944643,73.79499816894531,1.3151431081518472,73.75,-0.035435257875997994
7934,2018-03-19,73.62000274658203,74.19499969482422,72.8550033569336,73.9000015258789,1482000.0,-0.008084053681660763,2.0804686403816475,-1.3333333333333333,61.66282162121525,63.35925012244704,-0.30554179258101044,-1.3419057755357926,-3.681317797489612,-6.815707044122263,17.25714650409793,1.3649978637695312,1.5975982708838075,1.039252853393549,-1.4482475789379237,3.5267532857250217,-0.20449736277218733,2.2830030695592853,-0.7777290170194675,47.8125074505877,-14.994314688882525,1.2437502161657392,3,-0.47750091552734375,-2.950000762939453,-6.190004348754883,-6.190004348754883,-3.459999084472642,0,-0.01806576720233055,1.411762725936564,74.22000122070312,-2.6322085028763857,73.83499908447266,1.6434731841944643,73.79499816894531,-0.01806576720233055
7935,2018-03-20,73.45999908447266,73.98999786376953,72.86000061035156,73.70999908447266,1756900.0,-0.002173372129041451,1.790125084771306,0.8928610354223433,64.13131120623936,63.29077790497303,0.07386537805513171,-1.0295199409720368,-3.395008090582536,-6.567354199763344,16.92847009092764,1.1299972534179688,1.553367132920485,0.7489994049072237,-1.6283921466616817,3.126390956476129,-0.439696370877229,1.9376951806916765,0.9950027465820312,37.81226903178123,-26.199951739525886,1.1886957757844525,3,0.13250350952148438,-2.109996795654297,-6.030000686645508,-6.030000686645508,-2.1399993896484375,1,-0.018241170086998548,2.0804686403816475,73.62000274658203,1.411762725936564,74.22000122070312,-2.6322085028763857,73.83499908447266,-0.018241170086998548
7936,2018-03-21,73.16999816894531,74.30000305175781,73.0199966430664,73.62999725341797,2060800.0,-0.003947739166098696,-2.3684284495306933,1.839996337890625,69.35067508653262,63.98564165411156,0.5187493850672382,-0.5076094127650492,-2.9838189974183678,-6.196340094264713,17.15549832840995,1.2800064086914062,1.4784131383010646,0.2952484130859432,-1.6831337043308991,2.2736305305027855,-0.6939426456224851,1.2844394717943715,1.2531036376953182,19.687194525904204,-48.56715447746029,0.9891910587084215,3,0.4850044250488281,-1.8199958801269531,-5.959999084472656,-5.739999771118164,-1.6999969482421875,2,-0.01940683619625927,1.790125084771306,73.45999908447266,2.0804686403816475,73.62000274658203,1.411762725936564,74.22000122070312,-0.01940683619625927
7937,2018-03-22,71.33999633789062,72.98999786376953,71.25,72.86000061035156,1579100.0,-0.025010275753039046,-1.0470599851002145,3.304363690644022,45.03815282328563,62.00590396378337,2.325197205759892,1.4175150836829573,-1.0746062287812492,-4.3009719578801935,17.010853416750845,1.9199981689453125,1.4221548735639686,-1.5490032196044865,-3.475625511580816,0.3776190723718429,-2.512314365592644,-0.5856920736163289,3.051843444824229,2.8079964578681507,-65.07293518161974,0.9633111459881625,3,1.5125045776367188,0.1775054931640625,-4.164997100830078,-3.9099979400634766,-0.4799957275390625,3,0.0,-2.3684284495306933,73.16999816894531,1.790125084771306,73.45999908447266,2.0804686403816475,73.62000274658203,0.0
7938,2018-03-23,70.01000213623047,71.54000091552734,70.0,71.29000091552734,2029700.0,-0.018643037145121943,-1.3692266159606559,0.8421020930582743,33.42338193278913,58.5960237926178,3.3655895201357,2.6398870075998815,0.3091717483061416,-2.9225812448915462,16.365148670713815,1.5400009155273438,1.2535470146306835,-2.724747467041013,-5.037263864231647,-0.41223106985037816,-3.881005665636323,-1.5684892684457026,4.290000915527344,0.23260765422898813,-65.43697228083184,1.1562581985953149,3,2.217498779296875,1.6875,-2.835002899169922,-2.5800037384033203,1.6199951171875,4,0.015426284369462362,-1.0470599851002145,71.33999633789062,-2.3684284495306933,73.16999816894531,1.790125084771306,73.45999908447266,0.015426284369462362
7939,2018-03-26,71.27999877929688,71.54000091552734,70.06999969482422,70.9800033569336,1941300.0,0.01814021717347125,2.5853701653346235,-0.23437164723553394,45.01200346991063,55.81437709118918,1.8968807698522028,1.3276998632270676,-0.9043924081523755,-4.130477101989939,15.460337120610607,1.529998779296875,1.0990727603540051,-1.3847507476806697,-3.787250747139481,1.0177492517781417,-2.5860007474100684,-0.18350074795127114,2.7620040893554716,29.76739234577101,-34.31329357031747,1.2012499997294053,3,0.9475021362304688,0.8750038146972656,-4.104999542236328,-3.8500003814697266,-2.249999999999986,0,-0.005331050223423062,-1.3692266159606559,70.01000213623047,-1.0470599851002145,71.33999633789062,-2.3684284495306933,73.16999816894531,-0.005331050223423062
7940,2018-03-27,70.27999877929689,71.91999816894531,69.76999664306639,71.69999694824219,1779600.0,-0.014029180936103391,1.31182883910188,-4.733399455761505,37.35954189311988,52.61903186158317,2.6294079778233908,2.301988963580712,0.1514160824856532,-3.0734011021965983,14.696407782571574,2.1500015258789205,0.8286058340254101,-2.2935005187988082,-4.9142363714057495,0.3272353338081331,-3.603868445102279,-0.9831325924953376,3.5194839172363146,11.258309375721637,-47.130537474070806,1.310367926303471,3,1.8325004577636577,1.8325004577636577,-2.94750022888185,-2.8500003814697408,-1.290000915527358,1,-0.0017073864438206243,2.5853701653346235,71.27999877929688,-1.3692266159606559,70.01000213623047,-1.0470599851002145,71.33999633789062,-0.0017073864438206243
7941,2018-03-28,70.73999786376953,71.41000366210938,70.05999755859375,70.43000030517578,2524100.0,0.006545234667934441,-1.5714327234679493,-0.21830842135803616,36.934343107428695,50.53481465783997,1.8891485344612562,1.8622538566524725,-0.2509530219557661,-3.4418541237383806,14.139129053320637,1.350006103515625,0.5553138832140831,-1.7857513427734375,-4.506764407802294,0.9352617222554187,-3.1462578752878585,-0.4252448102590165,2.737125948486323,30.124250092405987,-23.433443382225605,1.360506532514426,3,1.3725013732910156,1.3725013732910156,-3.026247978210449,-3.309999465942383,-1.0199966430664205,2,0.008199064865278105,1.31182883910188,70.27999877929689,2.5853701653346235,71.27999877929688,-1.3692266159606559,70.01000213623047,0.008199064865278105
7942,2018-03-29,71.30999755859375,71.9000015258789,70.16000366210939,71.25,1586000.0,0.008057671925887133,1.8064357349412188,0.19354203583382557,33.19351432398204,47.34508282938924,1.031817503965172,1.3932197946608085,-0.7674392044991123,-3.9245264717430075,14.186033981822874,1.739997863769517,0.22312076922777635,-1.234501647949216,-3.914215398935255,1.4452121030368232,-2.5743585234422284,0.10535522754379656,1.8705560801269456,71.62789872429536,22.57359815246398,1.3398568754930174,3,0.7250022888183594,0.8025016784667969,-3.0724992752075195,-3.8799991607666016,-0.899993896484375,3,0.0022437760144067287,-1.5714327234679493,70.73999786376953,1.31182883910188,70.27999877929689,2.5853701653346235,71.27999877929688,0.0022437760144067287
7943,2018-04-02,70.54000091552734,71.55000305175781,69.68000030517578,71.04000091552734,2350100.0,-0.010797877849227477,1.460523013602369,-8.333672431332655,31.405885884223338,43.98320108083459,1.368860284118341,2.159747894917956,0.053223693697702856,-3.0743859943987957,14.45464497396946,1.8700027465820312,-0.0867456045369579,-1.9319984436035185,-4.7497814314510265,0.8857845442439896,-3.3408899375272654,-0.5231069496797716,2.3677081635410104,38.39292100503745,-6.463441691889557,1.4088914939237518,4,1.4500007629394531,1.5275001525878906,-2.1762514114379883,-3.1100025177001953,-0.12999725341796875,0,0.004536428844216012,1.8064357349412188,71.30999755859375,-1.5714327234679493,70.73999786376953,1.31182883910188,70.27999877929689,0.004536428844216012
7944,2018-04-03,70.97000122070312,71.41000366210938,70.13999938964844,70.63999938964844,1920900.0,0.00609583639913347,1.0991689680828258,-0.660003662109375,34.85838236760742,40.730653432097704,0.5849386281565927,1.6991183303059643,-0.32280928058747804,-3.426836226437402,14.497146134763007,1.2700042724609375,-0.28952985082695193,-1.427248382568365,-4.324024392181229,1.4695276270444992,-2.875636387374797,0.02113962223806709,1.614936980975969,57.58938150755617,16.0994443727472,1.4483880048064337,4,1.0200004577636719,1.0974998474121094,-1.653752326965332,-3.025003433227539,0.5199966430664062,1,0.009299648039491792,1.460523013602369,70.54000091552734,1.8064357349412188,71.30999755859375,-1.5714327234679493,70.73999786376953,0.009299648039491792
7945,2018-04-04,71.12999725341797,71.44000244140625,69.80000305175781,70.30000305175781,2663300.0,0.0022544177816383737,1.2620609823472153,2.5151199889027605,35.66431614864156,36.98772466122092,0.0666870840947098,1.5409434338732666,-0.459393592535406,-3.5011776902878893,14.631497381032938,1.6399993896484375,-0.5927981177703003,-1.218252182006836,-4.168154040933544,1.7316496769198721,-2.693203111470197,0.2566987474565252,1.1644471586107983,65.31514193415356,25.906805763272267,1.4749509294633552,4,0.2050018310546875,0.9375038146972656,-1.5387468338012695,-2.9099979400634766,1.2800064086914062,2,-0.029523387532820022,1.0991689680828258,70.97000122070312,1.460523013602369,70.54000091552734,1.8064357349412188,71.30999755859375,-0.029523387532820022
7946,2018-04-05,71.23999786376953,71.91999816894531,70.93000030517578,71.68000030517578,1462000.0,0.00154647286094578,1.1521735524853631,-0.530127126823484,36.14520060481239,35.999618859168336,-0.3865215621113265,1.401183369870921,-0.5474453093697491,-3.5387841627878345,14.54605222972907,0.9899978637695312,-0.8748882896724126,-1.0437515258789034,-4.033069640209064,1.945566588451257,-2.5384105830439836,0.4509075312861768,0.7930021375739358,69.64281456807028,30.801818493118688,1.4946590571650804,4,-0.4399986267089844,0.8275032043457031,-1.547499656677246,-3.002500534057617,1.5500030517578125,3,-0.03158338107059766,1.2620609823472153,71.12999725341797,1.0991689680828258,70.97000122070312,1.460523013602369,70.54000091552734,-0.03158338107059766
7947,2018-04-06,69.83999633789061,71.2699966430664,69.66999816894531,70.55999755859375,1434100.0,-0.019651902973889857,-2.0188719986180685,1.6363573311139177,28.901689493622214,35.4972085881498,0.8697973170693984,2.6860858106083043,0.8627192487532085,-2.0742734750171365,14.386651912229423,1.5999984741210938,-1.2234212961778042,-2.2832527160644673,-5.439389108096634,0.8728836759676994,-3.8613209120805436,-0.705184520048391,2.0800018310547017,7.555474175346591,-25.022703460779006,1.5780681960160818,4,0.9550018310547017,2.222503662109389,-0.05749797821043501,-1.6024990081786967,2.5800018310547017,4,-0.0017181432342429082,1.1521735524853631,71.23999786376953,1.2620609823472153,71.12999725341797,1.0991689680828258,70.97000122070312,-0.0017181432342429082
7948,2018-04-09,70.12999725341797,71.19000244140625,70.01999664306639,70.09999847412111,1424500.0,0.0041523615511707135,-11.31569225827007,-0.041664900606091425,32.67125996481535,34.12601486536143,0.6689555487466947,2.194757610701103,0.575822168162361,-2.2903983933037466,13.802988501923952,1.3500061035156392,-1.6048441883659734,-1.794001770019534,-4.923745775693334,1.3357422356542656,-3.358873772856427,-0.22912976718264133,1.7900009155273438,20.44440375434028,-9.785103979955142,1.5648720028368979,4,0.6650009155273438,1.9325027465820312,-0.11874866485595703,-1.8924999237060547,1.9599990844726562,0,0.003992676738309164,-2.0188719986180685,69.83999633789061,1.1521735524853631,71.23999786376953,1.2620609823472153,71.12999725341797,0.003992676738309164
7949,2018-04-10,71.12999725341797,71.55999755859375,70.69999694824219,70.86000061035156,1691000.0,0.014259233411723304,-1.915236703606481,9.000254323503755,39.321703447706774,34.34403281587108,-0.39622734101922674,1.0360133358473433,-0.43808164528101656,-3.2112348422666486,13.00745637196833,1.4300003051757812,-1.6657620025015518,-0.6595016479492131,-3.6753013735399804,2.3562980776415543,-2.1674015107445967,0.8483982148461706,0.5200009155273477,64.88884819878471,34.14714491542152,1.5078998627953848,4,-0.33499908447265625,0.9325027465820312,-1.118748664855957,-2.8924999237060547,1.1500015258789062,1,-0.010122221553635624,-11.31569225827007,70.12999725341797,-2.0188719986180685,69.83999633789061,1.1521735524853631,71.23999786376953,-0.010122221553635624
7950,2018-04-11,70.8499984741211,71.3499984741211,70.44000244140625,70.55000305175781,1167600.0,-0.0039364373697261534,-2.500007336003639,1.1111079714035434,39.35778615690114,34.613304265812474,-0.03002905759420571,1.1463875175604556,-0.1827804392761152,-2.865431155570178,12.547179938069355,0.9099960327148438,-1.5193185705493875,-0.7945003509521484,-3.6898713927394624,2.1008706908351655,-2.2421858718458054,0.6531851699415085,0.7099990844726562,52.4444580078125,19.46567850041407,1.4476855208936599,4,-0.05500030517578125,1.2125015258789062,-0.838749885559082,-2.6125011444091797,1.6500015258789062,2,0.009033160246040062,-1.915236703606481,71.12999725341797,-11.31569225827007,70.12999725341797,-2.0188719986180685,69.83999633789061,0.009033160246040062
7951,2018-04-12,70.9800033569336,71.33999633789062,70.7300033569336,71.11000061035156,1259000.0,0.0018349313424472768,1.0678123908911046,-0.43333079016301723,48.043514136372266,36.26330424496694,-0.13679427878318506,0.8376225171726617,-0.3285830585301994,-2.9185470377568805,12.062029593746756,0.6099929809570312,-1.5621573804065179,-0.5237457275390653,-3.247549994032539,2.2000585389544085,-1.8856478607858094,0.8381564057076787,-1.3100051879882812,69.31246619248687,31.174030016531063,1.3619021332467394,4,-0.18500518798828125,1.0824966430664062,-0.9112558364868164,-2.7425060272216797,2.0,3,0.020146523493170365,-2.500007336003639,70.8499984741211,-1.915236703606481,71.12999725341797,-11.31569225827007,70.12999725341797,0.020146523493170365
7952,2018-04-13,70.9000015258789,71.37000274658203,70.5999984741211,71.16000366210938,1304500.0,-0.001127103793619022,1.264717432036711,2.000058688890193,55.59748258674002,38.95125943413545,-0.13529408558198952,0.7235651862263524,-0.2382321235438667,-2.7694839786389593,11.478438257673124,0.7700042724609375,-1.4422013192342291,-0.45699768066405966,-2.9592007103690463,2.045205349040927,-1.708099195516553,0.7941038341884337,-1.1966033935546818,57.14314023710598,13.622876543491216,1.251101514852496,4,-0.10500335693359375,1.1624984741210938,-0.7700033187866211,-2.662504196166992,2.3499984741210938,4,0.026657254569431466,1.0678123908911046,70.9800033569336,-2.500007336003639,70.8499984741211,-1.915236703606481,71.12999725341797,0.026657254569431466
7953,2018-04-16,71.58999633789062,71.9000015258789,71.1500015258789,71.48999786376953,1091500.0,0.009731943542481636,1.083307725726638,-0.3846063558202999,52.103105590062114,40.86733979218598,-0.7383267744806545,-0.18294520650459845,-0.8977187821250823,-3.376523091401566,10.609963848467213,1.0,-1.3285610639542256,0.3644973754882841,-1.7506861230742032,2.4796808740507714,-0.6930943737929596,1.4220891247695278,-1.8199340209960866,78.76675463120215,32.12271199322983,1.0575917492812452,4,-0.7949981689453125,0.472503662109375,-1.4599981307983398,-3.352499008178711,0.07000732421875,0,0.011593824186514112,1.264717432036711,70.9000015258789,1.0678123908911046,70.9800033569336,-2.500007336003639,70.8499984741211,0.011593824186514112
7954,2018-04-17,72.29000091552734,72.62000274658203,71.80000305175781,72.16000366210938,1724700.0,0.009777966384197478,1.0759461886872628,1.2999923704890517,64.21500864916533,44.03963895891084,-1.376111202583104,-1.0410755441695159,-1.51734868135307,-3.988100507817194,10.147456721638786,1.0300064086914062,-1.2039902606927058,1.1310020446777287,-0.7363110628327973,2.9983151521882547,0.19734549092247278,2.0646585984329846,-2.3921422460937407,84.86230344687597,32.34834791223848,0.9336565537552597,4,-1.1450004577636719,-0.22750091552734375,-1.912501335144043,-3.805002212524414,-0.4199981689453125,1,-0.002766697677462071,1.083307725726638,71.58999633789062,1.264717432036711,70.9000015258789,1.0678123908911046,70.9800033569336,-0.002766697677462071
7955,2018-04-18,72.12000274658203,72.48999786376953,71.83999633789062,72.47000122070312,1150700.0,-0.002351613871798941,2.333411585186924,-2.692352837607841,60.1770289917044,46.709842113009955,-1.1744146787668086,-1.029391229165327,-1.1473689699778618,-3.7293667756223527,9.659955134968987,0.6500015258789062,-0.9866795196030012,1.0280036926269531,-0.5681577293531888,2.624165114607095,0.2299229816368893,1.826084403617017,-2.004372550976555,75.24757710582173,19.079365033285754,0.7980807109900688,4,-0.9750022888183594,-0.05750274658203125,-1.6850042343139648,-3.577505111694336,-0.44000244140625,2,0.002218469587099703,1.0759461886872628,72.29000091552734,1.083307725726638,71.58999633789062,1.264717432036711,70.9000015258789,0.002218469587099703
7956,2018-04-19,71.75,72.37000274658203,71.52999877929688,71.94999694824219,958200.0,-0.0051303762131313935,-1.6250149011754047,0.5714223433242507,53.343482666901636,49.425596910041,-0.8095981038947713,-0.8129037549938687,-0.5878770839306355,-3.267408309686971,9.03337280828127,0.8400039672851562,-0.8301931268880764,0.7290008544921847,-0.5781284861010789,2.0361301950854482,0.07543618419555287,1.3825655247888164,-1.4340200003163943,56.93064819500994,2.6057054574579652,0.653564670296629,4,-0.43000030517578125,0.3125,-1.3150014877319336,-3.2075023651123047,0.01999664306640625,3,0.010452961672473782,2.333411585186924,72.12000274658203,1.0759461886872628,72.29000091552734,1.083307725726638,71.58999633789062,0.010452961672473782
7957,2018-04-20,71.33999633789062,72.11000061035156,71.0,71.68000030517578,1212100.0,-0.005714336754137683,-1.1764789480376683,1.70004577706569,56.430822219414665,52.06554827166315,-0.18376854022974953,-0.42467331454433577,0.03622628202261069,-2.7702526744161986,9.637937314735803,1.1100006103515625,-0.6958498616588003,0.31899719238280966,-0.9881321482104539,1.6261265329760732,-0.33456747791382213,0.9725618626794414,-0.839694518455147,20.98739268238696,-33.89245415093159,0.653564670296629,4,0.19000625610351562,0.722503662109375,-0.9049978256225586,-2.7974987030029297,0.29000091552734375,4,0.022988605315808153,-1.6250149011754047,71.75,2.333411585186924,72.12000274658203,1.0759461886872628,72.29000091552734,0.022988605315808153
7958,2018-04-23,71.08999633789062,71.73999786376953,70.87999725341797,71.41999816894531,805700.0,-0.003504345568170697,-1.2933349609375,0.9705822955233928,50.99333565751646,53.36239629497534,0.2421977145184684,-0.0944571957721223,0.43929359048166816,-2.4339091524994103,9.492981432501852,0.8600006103515625,-0.5756862279338151,0.014997482299804688,-1.202429923766573,1.2324248883661824,-0.5937162207333841,0.6237111853329935,-0.4201184442834176,12.068874799400174,-40.71391517571416,0.6087137030331894,4,0.4400062561035156,0.972503662109375,-0.04249382019042969,-2.5324954986572266,1.660003662109375,0,0.030384073334915884,-1.1764789480376683,71.33999633789062,-1.6250149011754047,71.75,2.333411585186924,72.12000274658203,0.030384073334915884
7959,2018-04-24,70.9000015258789,71.69999694824219,70.44999694824219,71.5199966430664,1625900.0,-0.0026725956083704094,1.5510315297781239,1.878762657788875,48.10547405254851,54.334361616713934,0.4426903051317197,0.0691551287308414,0.712219195899678,-2.1597949462363886,9.469003845603924,1.25,-0.23206625508507273,-0.15599746704101847,-1.37181378575157,1.059818851669533,-0.7639056263962942,0.4519106923142573,1.720001220703125,22.059038023538914,-27.934812595499015,0.6079081593552741,4,0.6349983215332031,1.0849990844726562,0.8712482452392578,-2.292501449584961,1.6999969482421875,1,0.010719352889619671,-1.2933349609375,71.08999633789062,-1.1764789480376683,71.33999633789062,-1.6250149011754047,71.75,0.010719352889619671
7960,2018-04-25,70.16000366210939,70.93000030517578,69.66000366210939,70.80999755859375,1393800.0,-0.010437205188203236,1.8539269977882993,1.0483855089584335,41.94034728524705,53.65623196658891,1.2007959906240018,0.8429192351099317,1.5092386111654292,-1.3416016315495085,9.964255886386212,1.269996643066392,0.03582665002983276,-0.8899955749511577,-2.122998382297382,0.3430072323950668,-1.50649697862427,-0.27349417127804543,2.416598968505852,18.450190734927816,-27.857833902685883,0.6165014036731122,4,0.9799995422363139,1.8199996948242045,1.7462482452392436,-1.552503585815444,3.1699981689452983,2,0.02437284770833248,1.5510315297781239,70.9000015258789,-1.2933349609375,71.08999633789062,-1.1764789480376683,71.33999633789062,0.02437284770833248
7961,2018-04-26,71.31999969482422,71.72000122070312,70.31999969482422,70.4000015258789,1345100.0,0.016533579990978486,-1.5925910227609885,-1.4153950889713443,61.45513596504191,54.307082341955784,0.10515888619880798,-0.28606318956329346,0.4146326612864897,-2.4376581612408756,10.183205951127947,1.5599975585937358,0.19664139291224103,0.24100036621094034,-0.9885810707818194,1.4705818032037001,-0.37379035228543955,0.8557910847073202,1.1399389770507895,67.755024507514,15.86160338255091,0.6147907184963768,4,-0.17999649047851562,0.660003662109375,1.1512527465820312,-2.7124996185302734,2.94000244140625,3,0.005047681041671304,1.8539269977882993,70.16000366210939,1.5510315297781239,70.9000015258789,-1.2933349609375,71.08999633789062,0.005047681041671304
7962,2018-04-27,71.47000122070312,71.91000366210938,70.97000122070312,71.12000274658203,1547100.0,0.002103218263050488,-1.892308414615538,0.3804338812134079,60.601297721442634,55.25132591210917,0.04974607152774979,-0.4463474959738818,0.34326747478726816,-2.513895942342856,10.747571007897413,0.94000244140625,0.39091312487622076,0.3830017089843807,-0.8549615726925026,1.620964990661264,-0.23597993185406096,1.0019833498228223,0.8779400507812625,80.44433593749987,23.55774754331106,0.6189816408384394,4,-0.3299980163574219,-0.14500045776367188,1.032501220703125,-2.8625011444091797,3.2099990844726562,4,0.004197501290602812,-1.5925910227609885,71.31999969482422,1.8539269977882993,70.16000366210939,1.5510315297781239,70.9000015258789,0.004197501290602812
7963,2018-04-30,70.86000061035156,72.1500015258789,70.81999969482422,71.51000213623047,2548400.0,-0.00853505806538113,-2.643823876759717,-1.8571553133514986,47.723468556732186,53.41893256850549,0.6093911234962519,0.1990618957612753,0.993393556783758,-1.8475398025987886,10.901553550543253,1.3300018310546875,0.4471017460506346,-0.2429988861083956,-1.4592769195026989,0.9732791472859077,-0.8511379028055472,0.36514013058875605,1.3804231567578285,48.19268986944196,-7.364344759466775,0.6081390166971496,4,0.21500015258789062,0.2800025939941406,1.3250007629394531,-2.252500534057617,5.1999969482421875,0,0.010866449850889914,-1.892308414615538,71.47000122070312,-1.5925910227609885,71.31999969482422,1.8539269977882993,70.16000366210939,0.010866449850889914
7964,2018-05-01,71.62999725341797,71.83000183105469,70.83000183105469,70.8499984741211,2547600.0,0.010866449850889914,-1.4390479912168073,-1.1999953049990024,56.074758580694564,52.96312474505996,-0.2951061542525366,-0.5469992223904399,0.23670700461633487,-2.5452736248878693,11.063857501131121,1.0,0.4546327048939389,0.4939979553222713,-0.7427283314851962,1.7307242421297389,-0.12436518808146957,1.1123610987260122,0.5200042724609375,79.11627636203181,22.208577917195804,0.6183631434037365,5,-0.6149940490722656,-0.4899940490722656,0.3325042724609375,-3.0224971771240234,3.44000244140625,1,0.015635945686548025,-2.643823876759717,70.86000061035156,-1.892308414615538,71.47000122070312,-1.5925910227609885,71.31999969482422,0.015635945686548025
7965,2018-05-02,69.02999877929689,71.55999755859375,68.86000061035156,71.0,3623300.0,-0.03629762074292153,-1.3376621660897825,-2.525646543291973,39.032585011186676,51.37302500553607,2.0344215352676684,1.9896145807806391,2.836357847059489,0.11515723442013837,11.512152513756794,2.7699966430664062,0.38104180368148377,-2.001000595092762,-3.555605912840633,-0.44639527734489093,-2.7783032539666976,-1.2236979362188265,3.120002746582017,5.16711615923907,-48.098931225784824,0.7773026588739346,5,1.4750022888183452,1.7100028991699077,3.161252975463853,-0.4224987030029439,6.440002441406236,2,0.05171664143060806,-1.4390479912168073,71.62999725341797,-2.643823876759717,70.86000061035156,-1.892308414615538,71.47000122070312,0.05171664143060806
7966,2018-05-03,68.98999786376953,69.41999816894531,68.43000030517578,68.66000366210939,2346800.0,-0.0005794714795700484,-1.506320801182072,-0.16750964323888298,39.20900769492042,49.45949005837005,1.8346802736014354,1.9525147666145415,2.906487770059698,0.21086197055385014,12.51437131322925,0.9899978637695312,0.13266330856092168,-1.9285015106201229,-3.7260829761130196,-0.1309200451272261,-2.8272922433665713,-1.0297107778736745,2.9626036071777406,15.053692871850824,-36.163674393538244,0.8987907327464493,5,1.3000030517578125,1.535003662109375,3.1225013732910156,-0.38249778747558594,6.1399993896484375,3,0.06290772723105609,-1.3376621660897825,69.02999877929689,-1.4390479912168073,71.62999725341797,-2.643823876759717,70.86000061035156,0.06290772723105609
7967,2018-05-04,69.72000122070311,69.97000122070311,68.44999694824219,68.62000274658203,2127300.0,0.010581292644407325,-1.1111022808551023,3.3333872794951644,39.482591419719576,48.18051847639261,0.9506896369110507,1.27861605479076,2.1783212117191653,-0.4627786084540304,12.455286566626258,1.5200042724609233,-0.06716624612209898,-1.1924983978271655,-3.005967299793312,0.620970504138981,-2.099232848810246,-0.2857639468440851,1.9507921569824447,34.67743258652759,-12.515828815646117,0.9067344509830754,5,0.569999694824233,0.8050003051757955,2.392498016357436,-1.1125011444091655,6.129997253417983,4,0.06511762530175091,-1.506320801182072,68.98999786376953,-1.3376621660897825,69.02999877929689,-1.4390479912168073,71.62999725341797,0.06511762530175091
7968,2018-05-07,70.41000366210938,70.5199966430664,69.77999877929689,69.83000183105469,1786800.0,0.009896764620270337,-1.176438909458144,0.5272751232842576,39.41442660528779,47.214846537808086,0.17219460149055976,0.6436677469054501,1.432445939811231,-1.0927119333980073,12.198336904079762,0.7999954223632955,-0.17994964945199854,-0.5164962768554631,-2.308728168733637,1.275735615022711,-1.4126122227945501,0.379619669083624,1.0015262697753968,58.23536671565932,15.154015514909268,0.8961159459390838,5,-0.12000274658203125,0.11499786376953125,1.6637458801269531,-1.8025035858154297,5.439994812011719,0,0.06064474394231967,-1.1111022808551023,69.72000122070311,-1.506320801182072,68.98999786376953,-1.3376621660897825,69.02999877929689,0.06064474394231967
7969,2018-05-08,70.41000366210938,71.19999694824219,69.30999755859375,69.94999694824219,2007600.0,0.0,-1.1724062332833478,0.7931125200599827,40.18370112391238,47.01966363099312,0.106587741326166,0.6186821083905727,1.3887998993510564,-1.027003292571493,12.055112316871165,1.8899993896484375,-0.2952242280184407,-0.4804965972900419,-2.2844040340096825,1.3234108394295987,-1.3824503156498622,0.4214571210697784,-1.9800033569335938,63.25894870263616,23.24481461344527,0.9019537183598235,5,-0.12000274658203125,0.11499786376953125,1.6187477111816406,-1.8025035858154297,6.019996643066406,1,0.08024419262351046,-1.176438909458144,70.41000366210938,-1.1111022808551023,69.72000122070311,-1.506320801182072,68.98999786376953,0.08024419262351046
7970,2018-05-09,71.48999786376953,71.80000305175781,70.20999908447266,70.54000091552734,1457300.0,0.01533864714512645,1.0254733118221047,2.065180614986566,48.61994481237097,45.593531280696354,-0.8547978270448056,-0.4331124445552774,0.29534610365664093,-2.0312280635814375,11.53139305500546,1.5900039672851562,-0.3299531408582226,0.567497634887701,-1.2559846735307474,2.3909799433061494,-0.3442435193215232,1.4792387890969252,-3.0045976257324156,90.80104049461981,50.74038297928129,0.9117411542092239,5,-1.1999969482421875,-0.964996337890625,0.5387535095214844,-2.882497787475586,5.0,2,0.05007696094601499,-1.1724062332833478,70.41000366210938,-1.176438909458144,70.41000366210938,-1.1111022808551023,69.72000122070311,0.05007696094601499
7971,2018-05-10,72.41000366210938,72.55000305175781,71.5,71.79000091552734,956100.0,0.012869014209414331,1.3333361590302208,0.6526365666008127,55.3877548511614,45.01424873955399,-1.7924184686957148,-1.3075310076564506,-0.6144885829231157,-2.8620803343050767,11.129329209542322,1.0600051879882812,-0.3063843813124265,1.4160034179687528,-0.5253082126337603,3.357315048571266,0.4453476026674963,2.3866592332700094,-3.7920193115234326,96.58538582348956,51.876774020569705,0.9706558153012579,5,-1.9200019836425781,-1.8850021362304688,-0.7087535858154297,-3.8025035858154297,3.80999755859375,3,0.04225932058880666,1.0254733118221047,71.48999786376953,-1.1724062332833478,70.41000366210938,-1.176438909458144,70.41000366210938,0.04225932058880666
7972,2018-05-11,72.79000091552734,72.88999938964844,72.25,72.44000244140625,1518600.0,0.005247855740916352,1.327289877789954,0.564511167169138,58.449335385030764,46.206011720476056,-2.196464484119332,-1.6218261504780713,-0.9551885281022123,-3.1662555559078953,10.693943906619143,0.6399993896484375,-0.15666535259522618,1.701500701904294,-0.39809621639008697,3.801097620198675,0.6517022427570964,2.7512991610514916,-3.9360954428710926,97.20674796158879,46.371337727478156,1.0497984591471914,5,-2.1300010681152344,-2.1300010681152344,-1.3562507629394531,-4.182500839233398,3.3700027465820312,4,0.032147222262109754,1.3333361590302208,72.41000366210938,1.0254733118221047,71.48999786376953,-1.1724062332833478,70.41000366210938,0.032147222262109754
7973,2018-05-14,72.41999816894531,73.19000244140625,72.30999755859375,72.72000122070312,1205500.0,-0.005083153481635683,-2.3846063558202997,-0.8571553133514986,57.42186015704339,46.3556896734037,-1.7678089447788636,-1.2505709225116135,-0.583388728753846,-2.724846240609338,10.86809069038802,0.8800048828125,-0.2556313623330482,1.2899978637695284,-0.8828684257259596,3.4628641532650164,0.2035647190217844,2.3764310085172724,-3.2432051829296853,80.15455403492213,24.618348032020037,1.086433144747745,5,-1.6099967956542969,-1.6099967956542969,-0.9912490844726562,-3.812498092651367,3.7900009155273438,0,0.047362612426115946,1.327289877789954,72.79000091552734,1.3333361590302208,72.41000366210938,1.0254733118221047,71.48999786376953,0.047362612426115946
7974,2018-05-15,72.08999633789062,72.19999694824219,71.58000183105469,72.05000305175781,1473600.0,-0.004556777677415025,3.7692939726509773,-0.13330959768068765,59.81684799734246,48.665052227421015,-1.526189360894449,-0.9869211622274463,-0.2707004070373955,-2.323194866886439,11.512355940568138,0.839996337890625,-0.3700956563655069,0.9699962615966768,-1.1821333303427508,3.1221258535361045,-0.10606853437303698,2.0460610575663907,-2.5118824063359284,63.087085088134764,2.741614349808664,1.0760647959697123,5,-1.2799949645996094,-1.2799949645996094,-0.6612472534179688,-3.4824962615966797,3.69000244140625,1,0.052157058222157326,-2.3846063558202997,72.41999816894531,1.327289877789954,72.79000091552734,1.3333361590302208,72.41000366210938,0.052157058222157326
7975,2018-05-16,72.27999877929688,72.5999984741211,72.01000213623047,72.26000213623047,1278800.0,0.0026356283958692828,-1.2692313335387415,0.5,55.41759701851116,50.46600659670888,-1.3485076835273162,-1.2272439524223415,-0.4647211556143134,-2.435164814529031,12.300545122276638,0.589996337890625,-0.3355370319402198,1.1519989013671932,-1.0169059967562077,3.320903799490594,0.06754645230549272,2.2364513504288936,-2.3406959967570202,46.15370724836578,-12.706974850612745,1.0844524490616991,5,-1.4599990844726562,-1.4699974060058594,-0.8512496948242188,-3.6724987030029297,3.2900009155273438,2,0.05741562805708833,3.7692939726509773,72.08999633789062,-2.3846063558202997,72.41999816894531,1.327289877789954,72.79000091552734,0.05741562805708833
7976,2018-05-17,72.5,72.61000061035156,71.9000015258789,72.26000213623047,1511500.0,0.0030437358109935975,2.0869586850878212,12.001907668828691,55.767065308584385,52.27539258436052,-1.137919304066358,-1.4631948762503129,-0.6998069667035338,-2.5673978806463538,12.80686989734853,0.7099990844726562,-0.4185767719724538,1.3345001220703097,-0.904488388012723,3.5734886321533423,0.21500586702879332,2.453994377111826,-2.2356272515735043,57.14272174992655,0.9704126618550362,1.1194942550415132,5,-1.25,-1.6899986267089844,-1.0712509155273438,-3.8924999237060547,1.8799972534179688,3,0.055034453293372865,-1.2692313335387415,72.27999877929688,3.7692939726509773,72.08999633789062,-2.3846063558202997,72.41999816894531,0.055034453293372865
7977,2018-05-18,72.9800033569336,73.23999786376953,72.5,72.73999786376953,1462000.0,0.006620735957704849,-1.0555461365659307,1.0000317894268367,62.04545553065409,54.78995135384567,-1.236937764219192,-1.9120659536751106,-1.2063921013614163,-2.953475958689154,13.039590708661303,0.7399978637695312,-0.11357638178382956,1.7325031280517607,-0.6489857058724198,4.113991961975941,0.5417587110896704,2.923247545013851,-2.4230676392091226,84.33764287913816,26.034180697989797,1.190744416962091,5,-1.7050056457519531,-2.1450042724609375,-1.5512542724609375,-4.372503280639648,1.1999969482421875,4,0.044395693542561565,2.0869586850878212,72.5,-1.2692313335387415,72.27999877929688,3.7692939726509773,72.08999633789062,0.044395693542561565
7978,2018-05-21,73.25,73.55999755859375,73.0,73.06999969482422,1559500.0,0.0036995975698423944,-2.4999880790596762,0.7499841057918495,59.7590401314828,56.96498902135348,-1.1864873332056192,-2.120671340699019,-1.5347144149641707,-3.1356459106835075,13.263550094603355,0.5799942016601562,0.23109270189630138,1.8944995880126925,-0.6474221934927726,4.436421369518158,0.6235386972599599,3.165460478765425,-2.3710968247501256,84.34352386310216,27.488301276890574,1.270960890752734,5,-1.3650016784667969,-2.2550010681152344,-1.8212509155273438,-4.642499923706055,0.01000213623046875,0,0.03972701245200505,-1.0555461365659307,72.9800033569336,2.0869586850878212,72.5,-1.2692313335387415,72.27999877929688,0.03972701245200505
7979,2018-05-22,71.66000366210938,73.43000030517578,71.54000091552734,73.43000030517578,2409300.0,-0.021706434646970973,1.1355965809902715,-9.83329801212224,68.03842112533948,59.12259750057221,0.6699172306684602,-0.49626178800942,-0.013212065255302718,-1.4668956132204158,12.692474742457543,1.8899993896484375,0.5101442739226059,0.26650314331054403,-2.269463524342399,2.802469810963487,-1.0014801905159203,1.5344864771370084,-0.40574727319135206,5.940739901422016,-55.07936955580804,1.2679833338264692,5,0.8699951171875,-0.6650047302246094,-0.23125457763671875,-3.0525035858154297,2.2699966430664062,1,0.0634942114127901,-2.4999880790596762,73.25,-1.0555461365659307,72.9800033569336,2.0869586850878212,72.5,0.0634942114127901
7980,2018-05-23,71.87000274658203,71.87000274658203,70.7300033569336,71.11000061035156,1600900.0,0.0029304922375226194,1.9999899613512022,-0.4293805523347285,69.30296441596322,60.668731896661306,0.5805405738082499,-0.6024725720733386,-0.28842048322181313,-1.6001118651176114,11.685068209604616,1.1399993896484375,0.7660442570264934,0.39100227355956463,-2.0844429494063377,2.866447496525467,-0.8467203379233865,1.6287248850425158,1.6899948120117188,40.2827464798225,-25.454977835109794,1.2377226114829494,5,0.2749977111816406,-0.8750038146972656,-0.2662525177001953,-3.262502670288086,2.2199935913085938,2,0.054403727331161056,1.1355965809902715,71.66000366210938,-2.4999880790596762,73.25,-1.0555461365659307,72.9800033569336,0.054403727331161056
7981,2018-05-24,71.68000030517578,72.06999969482422,71.25,71.86000061035156,1836500.0,-0.002643696036525922,1.7333392673219485,-0.23684184108818954,64.16183122955536,61.30345365716404,0.7332068021469382,-0.4048750906964216,-0.16863034289460188,-1.326786052758763,11.432996841892956,0.8199996948242188,1.0280604058925746,0.18299980163574503,-2.2928127777699956,2.6588123810414857,-1.0549064880671324,1.4209060913386224,1.8233973693847645,33.56886553636371,-34.60661486578778,1.2379062897028723,5,0.4650001525878906,-0.6850013732910156,-0.07625007629394531,-3.072500228881836,3.05999755859375,3,0.05426896446828766,1.9999899613512022,71.87000274658203,1.1355965809902715,71.66000366210938,-2.4999880790596762,73.25,0.05426896446828766
7982,2018-05-25,71.7699966430664,71.95999908447266,71.61000061035156,71.68000030517578,1003700.0,0.0012555292621019287,-2.043521528561003,-0.49997880727334376,60.759438660027165,61.67429571305112,0.5401048201303382,-0.49671078577709693,-0.33053038846315985,-1.3258626018073585,11.364215766579433,0.34999847412109375,1.1368568208831107,0.2579963684082003,-2.220760778902502,2.7367535157189025,-0.9813822052471437,1.4973749420635443,1.6779331451415942,36.74895466297148,-31.333745765552088,1.2393785736553502,5,0.3750038146972656,-0.7749977111816406,-0.07874679565429688,-3.162496566772461,2.6500015258789062,4,0.03636617991403668,1.7333392673219485,71.68000030517578,1.9999899613512022,71.87000274658203,1.1355965809902715,71.66000366210938,0.03636617991403668
7983,2018-05-29,71.62999725341797,71.70999908447266,70.77999877929688,71.33999633789062,1920400.0,-0.0019506673567882826,3.1332926436430837,3.222363513055273,59.44267619356935,61.63272106818744,0.6216287055005125,-0.3120672782155651,-0.2779556788122335,-1.1032970466160918,11.758407466856136,0.9899978637695312,1.0935966838362958,0.07949714660644247,-2.3804686516627527,2.5394629448756376,-1.150485752528155,1.30948004574104,1.7635740061645464,33.33314495300853,-33.89905375321746,1.229982899134597,5,0.5150032043457031,-0.6349983215332031,0.16625404357910156,-3.0224971771240234,3.4000015258789062,1,0.035599653071829884,-2.043521528561003,71.7699966430664,1.7333392673219485,71.68000030517578,1.9999899613512022,71.87000274658203,0.035599653071829884
7984,2018-05-30,72.75,73.01000213623047,71.58999633789062,71.94999694824219,1675700.0,0.015635945686548025,1.151511998890276,2.7586225040119965,59.69231274846855,62.10768948262716,-0.4413160706868524,-1.4164838786890641,-1.4548283796706016,-2.1481521777787407,11.794160406732576,1.4200057983398438,1.005033227215634,1.1434997558593807,-1.3743966343391634,3.6613961460579247,-0.11544843923989845,2.40244795095866,0.5902999015295336,88.59639142830373,23.33980550794574,1.2589481950992751,5,-0.6049995422363281,-1.7550010681152344,-0.9537487030029297,-3.3799972534179688,2.7399978637695312,2,0.007010338642343239,3.1332926436430837,71.62999725341797,-2.043521528561003,71.7699966430664,1.7333392673219485,71.68000030517578,0.007010338642343239
7985,2018-05-31,72.5999984741211,73.23999786376953,72.4800033569336,72.70999908447266,2077200.0,-0.00206187664438362,-3.3429393556262808,-0.13750023841766962,51.657894421491186,61.65111493961679,-0.2694886270665222,-1.0385612302293765,-1.3594541887311493,-1.9336507512320935,10.362964674316656,0.7599945068359375,0.9475428267160737,0.8149982452392521,-1.4246208316063758,3.05461732208488,-0.3048112931835618,1.934807783662066,0.6880954965165245,73.9837549660864,12.165838595921628,1.119809538422815,5,-0.4549980163574219,-1.6049995422363281,-0.8399982452392578,-2.1824989318847656,3.220001220703125,3,0.01831958483482299,1.151511998890276,72.75,3.1332926436430837,71.62999725341797,-2.043521528561003,71.7699966430664,0.01831958483482299
7986,2018-06-01,73.33000183105469,73.56999969482422,72.12000274658203,73.01000213623047,1230500.0,0.010055142868822697,2.6250131130968843,-2.9090719933416564,54.44079009284507,60.80615211319357,-0.9715428499713852,-1.503854734049412,-2.127379448492306,-2.5964100570462563,8.562804469616472,1.4499969482421875,0.9069280133301447,1.3280014038085994,-0.5891623265325165,3.2451651341497154,0.36941953863804144,2.2865832689791574,-2.5999984741210938,91.39792885250115,32.64962437279433,0.958581865170559,6,-1.1800003051757812,-2.3300018310546875,-1.769998550415039,-2.6599998474121094,2.6299972534179688,4,0.010364032290451686,-3.3429393556262808,72.5999984741211,1.151511998890276,72.75,3.1332926436430837,71.62999725341797,0.010364032290451686
7987,2018-06-04,74.26000213623047,74.61000061035156,73.33999633789062,73.43000030517578,1194200.0,0.012682398499299197,-1.5148356296833454,2.5937581956464726,63.855436914510655,61.26130731130777,-1.9007670088797113,-2.188495569002896,-3.026281384542756,-3.4645719745607835,7.454353942711584,1.279998779296875,0.9389127174699894,2.031001663208002,0.17746021216957786,3.8845431142464264,1.104230937688797,2.957772388727207,-3.4731988525390562,90.86166300801186,33.38268119718403,0.9267707255192107,6,-1.5900001525878906,-2.740001678466797,-2.6999988555908203,-2.9099998474121094,2.1999969482421875,0,0.006463718202680768,2.6250131130968843,73.33000183105469,-3.3429393556262808,72.5999984741211,1.151511998890276,72.75,0.006463718202680768
7988,2018-06-05,74.68000030517578,74.8499984741211,74.16000366210938,74.27999877929688,1943300.0,0.005655779112082815,-1.1562615485486083,0.48192848607408767,69.24221898505297,61.39506262905371,-2.342976759116297,-2.394986355459423,-3.366783339805494,-3.8254098747422915,6.902478942985114,0.6899948120117188,0.9665935374819412,2.237499999999997,0.2851096815806642,4.18989031841933,1.2613048407903307,3.2136951592096636,-3.740269128417964,94.78533565803484,36.44535014033229,0.9761951592096698,6,-1.8899993896484375,-3.0400009155273438,-3.447498321533203,-3.329998016357422,2.8700027465820312,1,-0.003481549747830548,-1.5148356296833454,74.26000213623047,2.6250131130968843,73.33000183105469,-3.3429393556262808,72.5999984741211,-0.003481549747830548
7989,2018-06-06,76.05999755859375,76.06999969482422,74.9000015258789,74.9000015258789,2636500.0,0.018478806210212806,-1.0172451214459068,2.8999790192450745,73.86363417430087,61.901803713313456,-3.3896569739117126,-3.509954363658636,-4.690551702746376,-5.144168225406389,7.235470168062644,1.3899993896484375,0.9292756243441431,3.3349975585937557,1.019588988926543,5.650406128260968,2.1772932737601565,4.492701843427355,-4.885650343994129,99.74678116561788,38.21851842962772,1.1577042848336048,6,-2.634998321533203,-3.80999755859375,-4.952495574951172,-4.5424957275390625,1.3899993896484375,2,-0.01354192495869333,-1.1562615485486083,74.68000030517578,-1.5148356296833454,74.26000213623047,2.6250131130968843,73.33000183105469,-0.01354192495869333
7990,2018-06-07,75.06999969482422,76.13999938964844,74.54000091552734,76.0,2462000.0,-0.013016012300117064,1.6446275780752473,-0.8017271429792887,64.78711869466161,61.97128009832527,-2.121055496482029,-2.358944350775843,-3.6224315711583017,-4.093196553495659,7.99853466978544,1.5999984741210938,0.8806935959132716,2.165999603271487,-0.29627481163906566,4.62827401818204,0.9348623958162108,3.3971368107267637,-3.5040002818066256,73.38306994186851,10.833271705139317,1.2311372074552733,6,-1.6100006103515625,-2.7849998474121094,-3.9924964904785156,-3.37249755859375,1.8000030517578125,3,0.005594753838453315,-1.0172451214459068,76.05999755859375,-1.1562615485486083,74.68000030517578,-1.5148356296833454,74.26000213623047,0.005594753838453315
7991,2018-06-08,75.47000122070312,75.52999877929688,74.75,75.11000061035156,1141500.0,0.005328380544891376,2.2500238420701275,-0.3870973034611188,64.45992969609111,62.382445768999034,-2.1533568417576703,-2.6540171473333345,-3.9528814788025386,-4.431594446695215,8.373179701888155,0.779998779296875,0.9059923688418081,2.413001251220706,-0.28867182563969607,5.114674328081108,1.062164712790505,3.763837789650907,-3.446601810022443,76.07152004621229,15.605321074332295,1.3508365384301997,6,-2.0100021362304688,-3.1850013732910156,-4.847499847412109,-3.8125,1.6800003051757812,4,0.004637584052735955,1.6446275780752473,75.06999969482422,-1.0172451214459068,76.05999755859375,-1.1562615485486083,74.68000030517578,0.004637584052735955
7992,2018-06-11,75.12999725341797,75.5,75.01000213623047,75.3499984741211,1188100.0,-0.004505153859622357,-1.1304650699927021,-0.6111134658585173,60.829476885484375,62.53653473476737,-1.437815963820782,-2.244810611660256,-3.564218370576228,-4.037246429849986,8.510895413512612,0.48999786376953125,0.9063131238762026,1.9559974670410156,-0.8955091640476809,4.807504098129712,0.5302441514966745,3.3817507825853568,-2.69493784484051,48.98968102896864,-8.1068801563556,1.4257533155443476,6,-1.2649993896484375,-2.8349990844726562,-4.722496032714844,-3.6874961853027344,2.1100006103515625,0,0.011047542411788402,2.2500238420701275,75.47000122070312,1.6446275780752473,75.06999969482422,-1.0172451214459068,76.05999755859375,0.011047542411788402
7993,2018-06-12,75.8499984741211,75.94999694824219,74.72000122070312,75.05000305175781,1487100.0,0.009583405390985344,1.4600102234666708,-3.6363226522402554,76.82453283421562,64.44011474429482,-1.672097394091935,-2.840292589734588,-4.201367636144681,-4.695690228933998,8.539829685893206,1.2299957275390625,1.0128809248321744,2.5044986724853544,-0.5606494994966766,5.5696468444673854,0.9719245864943389,4.03707275847637,-3.0444450674365413,81.87492549412298,17.55123314491526,1.5325740859910135,6,-1.7199974060058594,-3.125,-5.442497253417969,-4.407497406005859,1.5800018310546875,1,0.008042196738602181,-1.1304650699927021,75.12999725341797,2.2500238420701275,75.47000122070312,1.6446275780752473,75.06999969482422,0.008042196738602181
7994,2018-06-13,75.8499984741211,76.76000213623047,75.5999984741211,75.80999755859375,1920800.0,0.0,-4.043504221053854,0.050001430519660106,76.18416138967302,67.16525551853725,-1.325510195671626,-2.6816490817816145,-4.130669769085671,-4.634865057235686,9.409213484083754,1.160003662109375,1.1735123061092025,2.3164985656738253,-0.8827193355196812,5.515716466867332,0.7168896150770792,3.9161075162705714,-2.7110004691401457,59.00886658876898,-8.010672442768552,1.5996089505967501,6,-1.4099960327148438,-2.8149986267089844,-5.442497253417969,-4.407497406005859,1.5,2,0.022412717361052215,1.4600102234666708,75.8499984741211,-1.1304650699927021,75.12999725341797,2.2500238420701275,75.47000122070312,0.022412717361052215
7995,2018-06-14,76.43000030517578,76.9800033569336,75.93000030517578,76.16999816894531,2083400.0,0.0076466953556046935,-1.8378542781437837,6.499904634751097,79.72463538394257,69.97457166199254,-1.4584657879228047,-3.0934023462382356,-4.636934363740949,-5.166657374372562,10.059494804000934,1.1300048828125,1.3959131981359008,2.689000320434573,-0.7005672947785939,6.07856793564774,0.9942165128279896,4.383784128041157,-2.856481804444897,75.6636047842335,4.230493113118612,1.6947838076065804,6,-1.2700004577636719,-2.8349990844726562,-6.022499084472656,-4.987499237060547,0.9599990844726562,3,0.013345500968123591,-4.043504221053854,75.8499984741211,1.4600102234666708,75.8499984741211,-1.1304650699927021,75.12999725341797,0.013345500968123591
7996,2018-06-15,76.48999786376953,76.69000244140625,75.8499984741211,76.62000274658203,3351100.0,0.0007850001093050452,5.222153150607516,-0.5000146717920126,79.6482238669496,71.72932576781909,-1.1433102108803581,-2.9925840177908185,-4.624523397980099,-5.179203794173503,10.81520938593385,0.8400039672851562,1.5613034940205779,2.5494979858398494,-0.998502345410202,6.097498317089901,0.7754978202148237,4.323498151464875,-2.439571483170269,78.31836150467721,2.3947500262837593,1.7740001656250273,6,-0.9199943542480469,-2.6349945068359375,-6.082496643066406,-5.047496795654297,0.69000244140625,4,0.004968033643945047,-1.8378542781437837,76.43000030517578,-4.043504221053854,75.8499984741211,1.4600102234666708,75.8499984741211,0.004968033643945047
7997,2018-06-18,76.22000122070312,76.41999816894531,75.4800033569336,76.0,1462500.0,-0.0035298293973975436,2.0322652096869462,-1.6922535211267606,78.3683666030727,72.74334216982128,-0.632571190929383,-2.6007510675979404,-4.238629569495274,-4.860848402698949,10.979409927807003,1.0099945068359375,1.8245194445224087,2.117501449584964,-1.5400257179829993,5.775028617152927,0.28873786580098226,3.9462650333689453,-1.7594340634170607,66.37161867917077,-14.322269157506568,1.8287635837839837,6,-0.45999908447265625,-2.3649978637695312,-5.712499618530273,-4.777500152587891,1.3899993896484375,0,0.01220152571872668,5.222153150607516,76.48999786376953,-1.8378542781437837,76.43000030517578,-4.043504221053854,75.8499984741211,0.01220152571872668
7998,2018-06-19,76.16000366210938,76.22000122070312,75.55000305175781,75.80999755859375,1496300.0,-0.0007871629183003881,1.851048633205636,1.5909280066583438,74.25323082666621,72.78663068675075,-0.3805793076383992,-2.436485131200925,-4.0703914800906205,-4.757619219323445,10.914316156283387,0.6699981689453125,2.037000145533,1.912003707885745,-1.8332054141829985,5.657212829954489,0.03939914685136614,3.784608268920124,-1.3467154368726568,45.33335367838542,-32.94150641542883,1.8726045610343725,6,-0.40000152587890625,-2.3050003051757812,-5.500003814697266,-4.717502593994141,1.05999755859375,1,0.01418059545337802,2.0322652096869462,76.22000122070312,5.222153150607516,76.48999786376953,-1.8378542781437837,76.43000030517578,0.01418059545337802
7999,2018-06-20,76.20999908447266,76.75,76.13999938964844,76.36000061035156,1723900.0,0.0006564524679526507,-3.2068874799400175,-0.42856831458714795,76.04620797773492,74.03764060709223,-0.4548966171527695,-2.243135337885434,-4.041571656299013,-4.777864152586972,12.231692145030735,0.6100006103515625,2.119640235344889,1.734499359130865,-1.8999238372701228,5.368922555531853,-0.08271223906962177,3.551710957331352,-1.0933707407983775,48.6663818359375,-28.90575616173726,1.8172115982004935,6,-0.3599967956542969,-2.3549957275390625,-5.399997711181641,-4.767498016357422,-0.089996337890625,2,0.01600841405798792,1.851048633205636,76.16000366210938,2.0322652096869462,76.22000122070312,5.222153150607516,76.48999786376953,0.01600841405798792
8000,2018-06-21,75.77999877929688,76.37999725341797,74.86000061035156,74.86000061035156,1346800.0,-0.005642308231747384,-2.3043471049707263,-6.133258735567876,68.47662731902888,74.48394034297421,0.09656304719418074,-1.5865309158474759,-3.5271011678878494,-4.32390434036617,12.545498309676317,1.5199966430664062,2.124843397363378,1.108999252319336,-2.3518069113460456,4.5698054159847175,-0.6214038295133548,2.8394023341520267,1.2000045776367188,48.67716751572302,-26.024723495454545,1.7304030818326916,6,0.07000350952148438,-1.9249954223632812,-4.969997406005859,-4.337497711181641,-1.3199996948242188,3,0.02071786381782248,-3.2068874799400175,76.20999908447266,1.851048633205636,76.16000366210938,2.0322652096869462,76.22000122070312,0.02071786381782248
8001,2018-06-22,75.56999969482422,76.30000305175781,75.36000061035156,76.01000213623047,2988000.0,-0.0027711676940542773,-1.1860506378524156,-0.47826447514636855,61.082911413648254,74.5120997349924,0.3601078184541535,-1.1279931556336464,-3.237521602850336,-4.087011646340343,13.044054719410056,0.94000244140625,1.947059096310511,0.7045001983642578,-2.4742821531229993,3.883282549851515,-0.8848909773793707,2.2938913741078863,1.3676036071777276,37.56610125703398,-33.64208587386972,1.5893911757436312,6,0.2800025939941406,-1.714996337890625,-4.754999160766602,-4.127498626708984,-0.089996337890625,4,0.024083627129468876,-2.3043471049707263,75.77999877929688,-3.2068874799400175,76.20999908447266,1.851048633205636,76.16000366210938,0.024083627129468876
8002,2018-06-25,74.37999725341797,75.55000305175781,74.11000061035156,75.54000091552734,1578100.0,-0.015747021916261206,1.4406656925245367,2.6363573311138855,47.754465713372014,71.2820922771209,1.600884839932064,0.28202945608943253,-1.97754674338411,-2.863190320238502,13.382162887674651,1.4599990844726562,1.8845022883034943,-0.6160022735595732,-3.4559463513793673,2.223941804260221,-2.0359743124694774,0.803969765350331,2.516053994750976,10.227147935150132,-55.60282247890393,1.4199720389098978,6,1.1650047302246094,-0.524993896484375,-3.349996566772461,-2.9374961853027344,0.3600006103515625,0,0.037644570518307496,-1.1860506378524156,75.56999969482422,-2.3043471049707263,75.77999877929688,-3.2068874799400175,76.20999908447266,0.037644570518307496
8003,2018-06-26,74.18000030517578,74.77999877929688,73.98999786376953,74.66000366210938,1528200.0,-0.002688853934220803,1.1944665204353033,0.413794691010497,32.909092170149606,66.47375125272941,1.7199517929902441,0.719764126369185,-1.73070267772124,-2.6242863567384944,13.149601321152332,0.7900009155273438,1.7890151086862716,-0.9434993743896456,-3.34178160529477,1.4547828565154788,-2.142640489842208,0.2556417410629166,2.604608917480462,6.884141099461244,-52.39781519177204,1.1991411154525617,6,1.3050003051757812,-0.3249969482421875,-3.125001907348633,-2.737499237060547,1.0100021362304688,1,0.04623888232764628,1.4406656925245367,74.37999725341797,-1.1860506378524156,75.56999969482422,-2.3043471049707263,75.77999877929688,0.04623888232764628
8004,2018-06-27,73.26000213623047,74.58999633789062,73.19000244140625,74.23999786376953,1877600.0,-0.012402240026428313,-1.5,2.0416434872446954,33.33333333333333,61.31916213599505,2.4964514654128465,1.7707148972163367,-0.7961486567229485,-1.6499777863181748,14.208892788560526,1.399993896484375,1.7299834329664492,-1.8889976501464787,-4.1898883763780645,0.41189307608510717,-3.0394430132622716,-0.7385522870306858,3.356930404892566,2.1943513688686713,-53.01936145247412,1.1504453631157903,6,1.7099990844726562,0.595001220703125,-1.8200035095214844,-1.8175010681152344,2.9899978637695312,2,0.054054039980900415,1.1944665204353033,74.18000030517578,1.4406656925245367,74.37999725341797,-1.1860506378524156,75.56999969482422,0.054054039980900415
8005,2018-06-28,73.93000030517578,74.05000305175781,73.22000122070312,73.30999755859375,1276300.0,0.009145483884909211,-1.0750164509760913,-0.632658622031919,36.49119472526766,56.52393667580817,1.6031199399210863,1.2706108845553956,-1.4380250386601006,-2.2018203644604597,15.151882979251397,0.8300018310546875,1.480733159030578,-1.2854995727539062,-3.339869648497924,0.7688705029901115,-2.3126846106259222,-0.25831453488189027,2.4127778279699044,23.79413885985958,-27.5922798739469,1.02718503787201,6,1.0400009155273438,-0.0749969482421875,-2.167501449584961,-2.487499237060547,2.970001220703125,3,0.0296226488890321,-1.5,73.26000213623047,1.1944665204353033,74.18000030517578,1.4406656925245367,74.37999725341797,0.0296226488890321
8006,2018-06-29,74.08999633789062,74.62999725341797,73.88999938964844,74.0199966430664,1410400.0,0.002164155715601135,-3.4849143412017662,0.1129022334338276,40.579670082859366,52.325192618006696,1.1922608283747138,1.2337247764841663,-1.555532186808449,-2.2466403810713444,16.01757860436691,0.7399978637695312,1.23312398267052,-1.1635032653808537,-3.0954969828101326,0.7684904520484253,-2.1295001240955003,-0.1975064066662071,2.0005597399159,38.13532473410274,-12.994352486434494,0.9659968587146397,6,0.8800048828125,-0.20999526977539062,-2.5199966430664062,-2.6474952697753906,2.9600067138671875,4,0.004993963623572295,-1.0750164509760913,73.93000030517578,-1.5,73.26000213623047,1.1944665204353033,74.18000030517578,0.004993963623572295
8007,2018-07-02,74.73999786376953,74.76000213623047,73.54000091552734,73.69999694824219,1408800.0,0.008773134809111793,1.2592417295968465,14.857220708446867,39.81647394797995,48.498886298152655,0.34670246598628296,0.6551152093136352,-2.141398059133337,-2.763902811910512,16.470020561266086,1.220001220703125,0.8913993602391059,-0.5375015258789091,-2.4290325523460012,1.354029500588183,-1.4832670391124623,0.4082639873546441,1.118513923124965,97.48421335483005,48.168091843208884,0.9457655132335482,7,0.23000335693359375,-0.8599967956542969,-3.1699981689453125,-3.297496795654297,2.8400039672851562,0,0.00990106387898071,-3.4849143412017662,74.08999633789062,-1.0750164509760913,73.93000030517578,-1.5,73.26000213623047,0.00990106387898071
8008,2018-07-03,74.41999816894531,75.0999984741211,74.33000183105469,74.95999908447266,597400.0,-0.004281505271213515,-1.1388986023248668,-0.5192311924586436,37.608276266952984,44.22800499695466,0.44021980838127206,1.0062272567746504,-1.751599316651152,-2.342653518655112,16.666054635996662,0.7699966430664062,0.5155011496860595,-0.8445011138915959,-2.756782685673315,1.067780457890123,-1.8006418997824483,0.1116396719992565,1.2250328703101303,64.3978158316257,15.634104583679928,0.9561407858908595,7,0.3650016784667969,-0.5399971008300781,-2.8499984741210938,-2.977497100830078,4.220001220703125,1,0.004299915381585473,1.2592417295968465,74.73999786376953,-3.4849143412017662,74.08999633789062,-1.0750164509760913,73.93000030517578,0.004299915381585473
8009,2018-07-05,75.02999877929688,75.19000244140625,74.01000213623047,74.72000122070312,1238300.0,0.008196729714595952,2.746003681457082,-0.5740685796634595,37.930980051695904,40.834044189473225,-0.39645822017857313,0.33213391328465036,-2.2771484760392298,-2.8820370930335315,16.17941289914173,1.1800003051757812,0.15866273877477965,-0.1830005645751953,-2.060234080688815,1.6942329515384245,-1.1216173226320052,0.7556161934816146,0.41862997213063124,91.8779917277276,44.59536945251985,0.9386167580568077,7,-0.28499603271484375,-0.7449989318847656,-3.4599990844726562,-3.5874977111816406,4.209999084472656,3,0.002132529184493581,-1.1388986023248668,74.41999816894531,1.2592417295968465,74.73999786376953,-3.4849143412017662,74.08999633789062,0.002132529184493581
8010,2018-07-06,75.48999786376953,75.66999816894531,74.94999694824219,75.22000122070312,1282900.0,0.006130868878536866,1.2857281259461095,0.870963772396141,41.935460053848914,38.70654959393996,-1.0079127977603406,-0.09990903028328546,-2.621753681277241,-3.2774479104737395,15.820911040976299,0.720001220703125,-0.13014134824477708,0.2559986114501953,-1.623894235938394,2.1358914588387847,-0.6839478122440994,1.19594503514449,-2.2999954223632812,91.54927055014095,46.201679725533666,0.9399464236942938,7,-1.05999755859375,-0.9399948120117188,-3.9199981689453125,-4.047496795654297,3.779998779296875,4,0.010067587200121242,2.746003681457082,75.02999877929688,-1.1388986023248668,74.41999816894531,1.2592417295968465,74.73999786376953,0.010067587200121242
8011,2018-07-09,75.81999969482422,76.27999877929688,75.5,75.5,1228300.0,0.004371464305115147,-3.874997019764919,1.185198790584645,46.80509293621398,38.601063729811294,-1.4513474653446963,-0.4240886671217794,-2.867543671750809,-3.543400406231825,15.478482306879608,0.7900009155273438,-0.44656466602802425,0.5685005187988281,-1.327093316879271,2.464094354476927,-0.3792963990402143,1.5162974366378705,-2.5803973388671864,83.21169915658928,38.84952220956478,0.9477969178390481,7,-1.0849990844726562,-1.2699966430664062,-4.25,-4.454998016357422,3.2099990844726562,0,0.014244286934868011,1.2857281259461095,75.48999786376953,2.746003681457082,75.02999877929688,-1.1388986023248668,74.41999816894531,0.014244286934868011
8012,2018-07-10,75.95999908447266,76.2300033569336,75.58000183105469,76.0999984741211,1617300.0,0.0018464704591392156,2.2499332443257676,-0.43749850988245953,48.422674023309405,40.32479504682906,-1.5015590201194726,-0.5256695026528035,-2.9248038873076183,-3.6128564386306437,15.117548298493194,0.6500015258789062,-0.6725683711259762,0.6669998168945312,-1.2535716552368825,2.587571289025945,-0.29328591917116853,1.627285552960231,-2.5987808715820364,85.90307629741912,39.942660277247796,0.9602857360657034,7,-1.2249984741210938,-0.8749961853027344,-4.384998321533203,-4.594997406005859,2.7300033569335938,1,0.014349710116149383,-3.874997019764919,75.81999969482422,1.2857281259461095,75.48999786376953,2.746003681457082,75.02999877929688,0.014349710116149383
8013,2018-07-11,76.45999908447266,76.91000366210938,75.68000030517578,75.77999877929688,1392700.0,0.006582411875018179,-1.7954708998378748,-4.85716621253406,51.84094438289486,42.381196274558114,-1.8373460663438408,-1.0304587772454852,-3.3148836154501566,-4.055055787481933,14.63228567029631,1.2300033569335938,-0.8111118757586837,1.1364997863769588,-0.8398797117135786,3.112879284467496,0.14831003733169723,2.1246895354222204,-2.9820296489257885,84.48260893585787,37.25902783850981,0.9881897490452668,7,-1.3949966430664062,-1.3749961853027344,-4.364997863769531,-4.939998626708984,2.4599990844726562,2,0.014648218153189507,2.2499332443257676,75.95999908447266,-3.874997019764919,75.81999969482422,1.2857281259461095,75.48999786376953,0.014648218153189507
8014,2018-07-12,77.55000305175781,77.56999969482422,76.80999755859375,76.80999755859375,1365700.0,0.014255872094386612,-1.054044580077118,1.0882428839098386,61.87922817121802,45.20208887966371,-2.5198017399367103,-2.0939293642064456,-4.304858142682292,-5.098456728006454,13.78420180463934,1.1100006103515625,-0.7326707073827805,2.1415035247802763,-0.0632510230459502,4.346258072606503,1.0391262508671701,3.2438807986933824,-3.866111562617192,99.2367701487148,50.04085133550662,1.102377273913111,7,-1.9950027465820312,-2.170001983642578,-5.335002899169922,-5.910003662109375,1.8899993896484375,3,0.014055400322333211,-1.7954708998378748,76.45999908447266,2.2499332443257676,75.95999908447266,-3.874997019764919,75.81999969482422,0.014055400322333211
8015,2018-07-13,77.44999694824219,77.7300033569336,77.18000030517578,77.45999908447266,1104000.0,-0.0012895693047088042,-1.0000277434837492,-0.013516299977318185,62.80651387790273,47.671738190224076,-2.087497516818729,-2.017002364869427,-4.020103742744482,-4.943892638961643,12.798941355285098,0.5500030517578125,-0.5285264648462658,1.9904975891113281,-0.3563572221913631,4.337352400414019,0.8170701834599754,3.163924994762681,-3.4552168026468735,87.44367770475314,35.25745908295413,1.1734274056513485,7,-1.8149948120117188,-1.9899940490722656,-4.612497329711914,-5.1999969482421875,2.1399993896484375,4,0.02311169768958865,-1.054044580077118,77.55000305175781,-1.7954708998378748,76.45999908447266,2.2499332443257676,75.95999908447266,0.02311169768958865
8016,2018-07-16,76.87000274658203,77.7699966430664,76.6500015258789,77.48999786376953,979300.0,-0.007488627818123095,-1.11320320147406,61.986270022883296,68.49930961304321,50.85871993078666,-1.1976327690217516,-1.4831197776051397,-3.2570021719428723,-4.296830636340957,11.649753191040976,1.1199951171875,-0.2501784842493464,1.391503143310544,-0.9962761862952476,3.7792824729163357,0.1976134785076482,2.58539280811344,-2.5017002798528836,58.904290934934004,1.3522644382885858,1.1938896648028934,7,-0.9800033569335938,-1.3900032043457031,-3.9975032806396484,-4.585002899169922,2.5699996948242188,0,0.0312214623485374,-1.0000277434837492,77.44999694824219,-1.054044580077118,77.55000305175781,-1.7954708998378748,76.45999908447266,0.0312214623485374
8017,2018-07-17,77.1500015258789,77.3499984741211,76.43000030517578,76.43000030517578,1582500.0,0.003642497323955496,-1.5555461365659307,-1.1613014372908053,71.80618418104413,54.65848747679679,-1.2290714952994506,-1.7811957310058517,-3.3703984851507727,-4.5259745008649475,10.761987394698345,0.9199981689453125,-0.005763839909803892,1.6250019073486328,-0.8579050096587792,4.107908824356045,0.3835484488449197,2.866455365852346,-2.3734957579892892,70.33510987807549,6.110635892718065,1.2414534585037087,7,-1.2600021362304688,-1.6700019836425781,-4.277502059936523,-4.865001678466797,2.5100021362304688,1,0.024368077981014036,-1.11320320147406,76.87000274658203,-1.0000277434837492,77.44999694824219,-1.054044580077118,77.55000305175781,0.024368077981014036
8018,2018-07-18,77.23999786376953,77.43000030517578,76.8499984741211,77.23999786376953,1192700.0,0.0011665111615122292,2.052601991647928,0.0,83.27758002577156,59.696998585027416,-0.9800460777479145,-1.8826579316897494,-3.3115558539626306,-4.596649308541345,9.850717509853302,0.5800018310546875,0.22205213225205966,1.6609985351562528,-0.9248982989896177,4.246895369302123,0.36805011808331756,2.953946952229188,-2.104273190858706,60.44774419822815,-11.14298389410979,1.292948417072935,7,-0.8800010681152344,-1.7599983215332031,-4.159999847412109,-4.954998016357422,2.410003662109375,2,0.018772716438886228,-1.5555461365659307,77.1500015258789,-1.11320320147406,76.87000274658203,-1.0000277434837492,77.44999694824219,0.018772716438886228
8019,2018-07-19,77.43000030517578,77.55999755859375,76.87999725341797,77.2300033569336,983500.0,0.002459897030828051,1.956577987129304,100.0,81.81818181818181,64.12841211439775,-0.887093875022444,-2.0833911554904887,-3.3474427442036188,-4.759402827476677,8.556135458378286,0.6800003051757812,0.43232559889790423,1.7900009155273438,-0.9134557547933468,4.493457585848034,0.43827258036699845,3.141729250687689,-1.97816299584629,74.62706962126215,-2.8852818566814165,1.351728335160347,7,-0.7950019836425781,-1.9500007629394531,-4.002500534057617,-5.145000457763672,2.5999984741210938,3,0.01924315973003976,2.052601991647928,77.23999786376953,-1.5555461365659307,77.1500015258789,-1.11320320147406,76.87000274658203,0.01924315973003976
8020,2018-07-20,77.3499984741211,77.77999877929688,76.62999725341797,77.27999877929688,1500200.0,-0.0010332149133329693,1.4731207494852212,0.35000381475547415,80.07378827185953,67.82493381835836,-0.5760861658324075,-1.9813215019184724,-3.1458942293016463,-4.643159582465557,8.425800663503193,1.1500015258789062,0.7078808263335361,1.6314990997314425,-1.1781636422375072,4.441161841700392,0.22666772874697472,3.0363304707159102,-1.6199820447431676,68.14808954093598,-13.752605951262552,1.4048313709844746,7,-0.6699981689453125,-1.8649978637695312,-3.612497329711914,-4.754997253417969,2.3600006103515625,4,0.02702009060781574,1.956577987129304,77.43000030517578,2.052601991647928,77.23999786376953,-1.5555461365659307,77.1500015258789,0.02702009060781574
8021,2018-07-23,77.38999938964844,77.5,76.80000305175781,77.05000305175781,1035100.0,0.0005171417752609653,1.5,4.857111716621254,77.54676369681042,71.0609437820807,-0.41343990614292636,-1.9794699801029765,-3.0910366918679983,-4.639771961222067,8.2884224143601,0.6999969482421875,0.9613271399747276,1.5805000305175838,-1.3251645873176017,4.486164648352769,0.12766772159999107,3.0333323394351766,-1.3729854312818617,71.11112366979944,-8.454084196050118,1.4528323089175947,7,-0.6599998474121094,-1.904998779296875,-3.0124988555908203,-4.68499755859375,1.0500030517578125,0,0.028427406197091276,1.4731207494852212,77.3499984741211,1.956577987129304,77.43000030517578,2.052601991647928,77.23999786376953,0.028427406197091276
8022,2018-07-24,77.18000030517578,77.73999786376953,76.66000366210938,77.5,1682800.0,-0.002713517071053828,1.7000009536797733,-0.9411857104389193,79.36169625624352,74.11880510134165,-0.013616277561993684,-1.632653143919498,-2.7989139078058685,-4.375029918276795,8.764875155299517,1.0799942016601562,1.1708937190053064,1.2305007934570256,-1.6549074457333717,4.115909032647423,-0.21220332613816595,2.673204913052217,-0.9161684718789616,47.82628886839644,-32.26713580347873,1.4427041195951973,7,-0.07500076293945312,-1.6949996948242188,-2.467496871948242,-4.474998474121094,2.4599990844726562,1,0.02928222502324762,1.5,77.38999938964844,1.4731207494852212,77.3499984741211,1.956577987129304,77.43000030517578,0.02928222502324762
8023,2018-07-25,77.61000061035156,77.69000244140625,77.08999633789062,77.3499984741211,2042800.0,0.005571395484264441,1.8571324771575448,-0.8125074505877024,78.53981628705401,75.96998155865676,-0.29428055745795234,-1.8893804464200628,-3.128172540143126,-4.7640764196309675,9.1700441047063,0.600006103515625,1.3462561052859456,1.4890010833740206,-1.3610921638234146,4.339094330571456,0.06395445977530301,2.914047706972738,-1.1339054046147368,85.2175701405797,6.341562804582409,1.425046623598721,7,-0.5050010681152344,-2.125,-2.8024978637695312,-4.904998779296875,1.9499969482421875,2,0.026414161005487546,1.7000009536797733,77.18000030517578,1.5,77.38999938964844,1.4731207494852212,77.3499984741211,0.026414161005487546
8024,2018-07-26,77.22000122070312,78.20999908447266,77.08999633789062,77.79000091552734,1597700.0,-0.005025117724279715,-1.6987710380454266,-2.192288506118137,69.43821996979106,76.70683779108879,0.0491544084167117,-1.251670283549032,-2.6292476565854344,-4.342559653760134,9.159367062776175,1.1200027465820312,1.504874584589757,0.9010017395019503,-1.6463526662201957,3.4483561452240963,-0.3726754633591156,2.174678942363016,-0.5613595146678989,37.3419799704482,-38.281438661590364,1.2736772028610708,7,0.09999847412109375,-1.5200004577636719,-2.4124984741210938,-4.5149993896484375,2.8499984741210938,3,0.03146853492310342,1.8571324771575448,77.61000061035156,1.7000009536797733,77.18000030517578,1.5,77.38999938964844,0.03146853492310342
8025,2018-07-27,76.12000274658203,77.5999984741211,75.83000183105469,77.33999633789062,1088900.0,-0.01424499425967607,1.034481397847105,2.140340779804848,52.873591777794665,74.97064692050563,1.0511978051207507,0.021934635345942866,-1.4369852429226313,-3.211452000675422,8.674643340190075,1.7699966430664062,1.581922304214018,-0.3084968566894588,-2.5987644037973183,1.9817706904184007,-1.4536306302433815,0.8366369168644638,2.089996337890625,12.184926478838022,-59.89769812139659,1.1451337735539286,7,0.8999977111816406,-0.4200019836425781,-1.2674999237060547,-3.4150009155273438,3.8600006103515625,4,0.051366209821772646,-1.6987710380454266,77.22000122070312,1.8571324771575448,77.61000061035156,1.7000009536797733,77.18000030517578,0.051366209821772646
8026,2018-07-30,74.45999908447266,76.05999755859375,74.33999633789062,75.91000366210938,1586500.0,-0.021807719419504545,-1.0354922735911662,1.1885345857279543,38.872412629920326,71.31133897038077,2.607609402309407,1.803548098373767,0.2908028717116764,-1.5363823466133368,9.172830977298482,1.7800064086914062,1.4388261785155976,-1.9870006561279325,-4.202489077793331,0.22848776553746575,-3.0947448669606388,-0.8792564452952263,3.75,3.100843964206928,-64.4562363412665,1.1077442108326991,7,1.8149986267089844,1.2400016784667969,0.3925037384033203,-1.7549972534179688,5.25,0,0.07050765598377229,1.034481397847105,76.12000274658203,-1.6987710380454266,77.22000122070312,1.8571324771575448,77.61000061035156,0.07050765598377229
8027,2018-07-31,75.4800033569336,76.81999969482422,74.51000213623047,75.05999755859375,2506900.0,0.013698687684695843,-2.0394771845464263,-0.2896582568203941,43.2507272085281,66.86391087957594,1.4816110603936608,0.887319038612759,-0.663641151237897,-2.543539384665962,9.147108067321778,2.3600006103515625,1.3076914150368992,-1.0039966583251925,-3.122024225764619,1.1140309091142342,-2.063010442044913,0.055017125394527966,2.5751956176757744,29.457524805371722,-34.473177700145584,1.059013783719716,7,0.7949943542480469,0.21999740600585938,-0.6275005340576172,-2.7750015258789062,4.8899993896484375,1,0.039215672401010204,-1.0354922735911662,74.45999908447266,1.034481397847105,76.12000274658203,-1.6987710380454266,77.22000122070312,0.039215672401010204
8028,2018-08-01,74.73999786376953,76.54000091552734,73.87000274658203,75.4800033569336,2311100.0,-0.009803993909018316,-1.153228039303755,-1.7618935169206735,29.667144745166496,61.069351204796455,2.0447224149855145,1.7418319353027698,0.1259732428008249,-1.8118642558266629,9.618134031573195,2.6699981689453125,1.1530079113188094,-1.7600021362304688,-3.8163153204787363,0.29631104801779884,-2.7881587283546025,-0.731845544106335,3.166593005371084,20.045987356992683,-37.79038775589336,1.028156592124137,8,1.3000030517578125,0.9600028991699219,-0.03999519348144531,-2.0349960327148438,5.180000305175781,2,0.06556063240475685,-2.0394771845464263,75.4800033569336,-1.0354922735911662,74.45999908447266,1.034481397847105,76.12000274658203,0.06556063240475685
8029,2018-08-02,75.19000244140625,75.26000213623047,73.83999633789062,74.26000213623047,2061100.0,0.006020933777078241,1.6542172025070054,-1.2567478400725818,34.435320476174454,55.99841033860922,1.3897010701926575,1.3749220118296819,-0.2169123368941115,-2.262956734989814,9.853077917201999,1.4200057983398438,0.9457041505643247,-1.317997741699216,-3.351347248855305,0.7153517654568731,-2.3346724952772604,-0.3013229881211714,2.4743931403808546,35.90439724773807,-17.4355730623272,1.0166747535780447,8,0.8349952697753906,0.5099983215332031,-0.5200004577636719,-2.4850006103515625,5.1999969482421875,3,0.05811936394859063,-1.153228039303755,74.73999786376953,-2.0394771845464263,75.4800033569336,-1.0354922735911662,74.45999908447266,0.05811936394859063
8030,2018-08-03,76.25,76.30000305175781,74.97000122070312,75.33999633789062,1623600.0,0.014097586436704557,1.6336415276770606,0.9784982403176452,45.99482108903015,52.49263893774474,0.17574059186151203,0.3950349133744737,-1.162035005531365,-3.316771710071208,10.21475357149224,1.3300018310546875,0.6796726145810226,-0.29600028991698935,-2.2769771221443307,1.684976542310352,-1.2864887060306671,0.6944881261966884,1.1084436422753896,80.8725150091527,27.069977532937287,0.9904884161136739,8,-0.22500228881835938,-0.5349998474121094,-1.8374977111816406,-3.5449981689453125,4.540000915527344,4,0.05009835665343232,1.6542172025070054,75.19000244140625,-1.153228039303755,74.73999786376953,-2.0394771845464263,75.4800033569336,0.05009835665343232
8031,2018-08-06,76.9000015258789,76.95999908447266,76.11000061035156,76.26000213623047,1484900.0,0.008524610175461023,1.236854257433694,0.703293202320668,48.45869598756722,49.058972241225156,-0.6158386466976822,-0.17908900997183252,-1.6811148118374604,-3.9574666509214182,10.58445843913978,0.8499984741210938,0.42939525345882146,0.3000011444091797,-1.6563756657002244,2.256377954518584,-0.6781872606455295,1.2781895494638889,0.17696633204570844,98.07700301996601,44.45040450164288,0.9781884050547024,8,-0.8750038146972656,-1.0250015258789062,-2.487499237060547,-4.194999694824219,3.8799972534179688,0,0.04005203862080786,1.6336415276770606,76.25,1.6542172025070054,75.19000244140625,-1.153228039303755,74.73999786376953,0.04005203862080786
8032,2018-08-07,77.05000305175781,77.41000366210938,76.52999877929688,76.68000030517578,1569000.0,0.0019506049792266111,-1.626857513749872,0.5781298428820065,48.83724404941444,45.75868643704299,-0.8786152905340856,-0.25638835524425474,-1.6986535599016577,-4.097833558494273,11.097938170128293,0.8800048828125,0.18882483317641174,0.3955024719238338,-1.5464820730067856,2.3374870168544533,-0.5754898005414759,1.3664947443891435,-3.2100067138671875,89.91596997828725,35.61748143361508,0.9709922724653115,8,-1.0250053405761719,-1.1750030517578125,-2.625001907348633,-4.345001220703125,4.0399932861328125,1,0.034522984131850176,1.236854257433694,76.9000015258789,1.6336415276770606,76.25,1.6542172025070054,75.19000244140625,0.034522984131850176
8033,2018-08-08,77.58000183105469,77.81999969482422,77.0,77.18000030517578,1348400.0,0.006878634111679993,-1.1578878682929277,1.0810771800317545,50.8813232624336,43.69680902511438,-1.5794085870430763,-0.7359074827228653,-2.082786544457079,-4.621165376258702,11.16259987823876,0.8199996948242188,-0.017604773179556332,0.8695011138916016,-1.1130382092602247,2.852040437043428,-0.12176854768431156,1.8607707754675147,-3.6686053466796835,93.96990800644855,40.49783976331537,0.9912696615759117,8,-1.7500038146972656,-1.5550041198730469,-3.155000686645508,-4.875,3.7599945068359375,2,0.03596288798243519,-1.626857513749872,77.05000305175781,1.236854257433694,76.9000015258789,1.6336415276770606,76.25,0.03596288798243519
8034,2018-08-09,78.63999938964844,78.93000030517578,77.62999725341797,77.86000061035156,1896500.0,0.013663283495430889,-1.0967698271088415,1.9499895096225373,56.796623454929154,44.13270143368487,-2.700816396763983,-1.8024719725911211,-3.0177001675396014,-5.658684190048092,10.981032146525333,1.3499984741210938,-0.1996150701456827,1.8749988555908175,-0.25886305745534344,4.008860768636978,0.808067899067737,2.941929812113898,-4.572258776855463,92.67674286429886,39.364901232767934,1.0669309565230807,8,-2.2550010681152344,-2.2550010681152344,-4.307498931884766,-5.93499755859375,1.44000244140625,3,0.016276688571100983,-1.1578878682929277,77.58000183105469,-1.626857513749872,77.05000305175781,1.236854257433694,76.9000015258789,0.016276688571100983
8035,2018-08-10,79.23999786376953,80.0,78.30000305175781,78.30000305175781,2245100.0,0.007629685640613948,-2.6170347464023958,1.2051234398841895,59.20396272608225,46.391762555480646,-3.1421298101078463,-2.383706070120354,-3.478227974318173,-6.229931946582241,10.887372105625328,1.6999969482421875,-0.3971167867049843,2.3854972839355497,-0.0041592949813633595,4.775153862852463,1.1906689944770932,3.5803255733940063,-4.880521669433591,80.46266695432169,28.187735498344402,1.194828289458457,8,-2.3199996948242188,-2.3199996948242188,-4.724996566772461,-6.534996032714844,1.0400009155273438,4,0.014512891934399086,-1.0967698271088415,78.63999938964844,-1.1578878682929277,77.58000183105469,-1.626857513749872,77.05000305175781,0.014512891934399086
8036,2018-08-13,79.2699966430664,79.95999908447266,79.0199966430664,79.52999877929688,2102300.0,0.00037858127341761083,-1.473683682176379,-0.276599543857086,60.587609628950545,48.31808282441647,-2.7022479307523923,-2.3449090474420444,-3.389065705429502,-6.226083196142781,11.354390109940779,0.94000244140625,-0.5192415423161805,2.295496368408209,-0.3271202664442967,4.918113003260714,0.984188050981956,3.6068046858344616,-4.459278544277339,78.96244668220395,25.04560365443541,1.311308317426252,8,-2.3499984741210938,-2.3499984741210938,-4.779994964599609,-6.564994812011719,0.15000152587890625,0,0.019175026325598976,-2.6170347464023958,79.23999786376953,-1.0967698271088415,78.63999938964844,-1.1578878682929277,77.58000183105469,0.019175026325598976
8037,2018-08-14,79.02999877929688,79.56999969482422,78.25,78.33000183105469,2173900.0,-0.003027600276687026,-2.069764553503309,-2.6922738343261248,57.334695273720065,51.39225510536687,-2.1296856490151868,-2.062595291847259,-3.0602200234016124,-5.924069840300945,11.805517737370057,1.3199996948242188,-0.4734423684388389,1.9614986419677791,-0.8176952772686406,4.740692561204199,0.5719016823495622,3.351095601585996,-3.8041381284109264,67.6666259765625,16.977569169349763,1.3895969596182112,8,-2.1100006103515625,-2.1100006103515625,-4.3874969482421875,-6.3249969482421875,1.0900039672851562,1,0.02214349015602468,-1.473683682176379,79.2699966430664,-2.6170347464023958,79.23999786376953,-1.0967698271088415,78.63999938964844,0.02214349015602468
8038,2018-08-15,78.69000244140625,79.08999633789062,78.26000213623047,78.72000122070312,1981100.0,-0.0043021174635231585,1.1558598549403512,-0.04285558583106267,57.63240122197011,53.96970852156639,-1.308008344010787,-1.6953182614628304,-2.6470346726922003,-5.502169263714606,12.210908497899117,0.8299942016601562,-0.17918707441486958,1.5490020751953182,-1.3231270481891784,4.421131198579815,0.11293751350306991,2.9850666368875665,-3.0822106425911784,44.72590546643875,-7.335392595494859,1.4360645616922474,8,-1.2050018310546875,-1.7700042724609375,-3.780000686645508,-5.9850006103515625,2.75,2,0.03049934962540446,-2.069764553503309,79.02999877929688,-1.473683682176379,79.2699966430664,-2.6170347464023958,79.23999786376953,0.03049934962540446
8039,2018-08-16,78.91999816894531,79.18000030517578,77.6500015258789,79.18000030517578,1952200.0,0.0029228074774851898,10.769124680888524,8.66709053916582,65.9817051344245,56.19047341549909,-1.0652887672591476,-1.9056682276125514,-2.8441480606393696,-5.668370055891359,12.315390752854674,1.529998779296875,0.039906409337504556,1.7044979095458928,-1.274504205869306,4.683500024961091,0.21499685183829342,3.193998967253492,-2.960829714035441,54.042445433560914,-2.936418332075803,1.4895010577075993,8,-0.8649978637695312,-2.0,-3.8449954986572266,-6.214996337890625,2.0,3,0.030663941017393226,1.1558598549403512,78.69000244140625,-2.069764553503309,79.02999877929688,-1.473683682176379,79.2699966430664,0.030663941017393226
8040,2018-08-17,79.44000244140625,79.62999725341797,78.72000122070312,78.83000183105469,1635200.0,0.006589005125769987,-1.1927566871955142,-2.3461369171630624,82.6771756031675,59.992526706121346,-1.2127368272865482,-2.3832572481880447,-3.2926340627993227,-6.104940786007489,12.819246865481615,0.9099960327148438,0.4724292729234918,2.120001983642581,-1.021086294952525,5.261090262237687,0.549457844345028,3.690546122940134,-3.157567462889162,77.48929901973737,13.12949235454714,1.5705441392975552,8,-1.1750030517578125,-2.5200042724609375,-3.972501754760742,-6.44000244140625,2.2399978637695312,4,0.008056386832572038,10.769124680888524,78.91999816894531,1.1558598549403512,78.69000244140625,-2.069764553503309,79.02999877929688,0.008056386832572038
8041,2018-08-20,79.58999633789062,79.91000366210938,79.22000122070312,79.62999725341797,936700.0,0.0018881406328632444,1.2999554962171784,-0.0655752057433024,80.4444268622808,63.50443590755095,-1.0516158212376183,-2.4875185128627493,-3.3807874126257786,-6.177126772949734,13.41741857901706,0.69000244140625,0.8805494585583347,2.1599960327148438,-1.1414088067873678,5.461400872217055,0.5092936129637309,3.8106984524659566,-3.0101561576549045,85.84039726827424,16.360720766510525,1.6507024197511089,8,-1.089996337890625,-2.6699981689453125,-4.04249382019043,-6.5099945068359375,2.0600051879882812,0,0.008669461906706477,-1.1927566871955142,79.44000244140625,10.769124680888524,78.91999816894531,1.1558598549403512,78.69000244140625,0.008669461906706477
8042,2018-08-21,79.44000244140625,79.93000030517578,79.36000061035156,79.69000244140625,1197100.0,-0.0018845822764910203,-1.7804614812058057,6.249856952126645,88.14950687452703,67.64534519778356,-0.5888743172576056,-2.276233351141542,-3.15845987248602,-5.958508522747664,13.811140780482557,0.5699996948242188,1.1370625418646796,1.8970020294189425,-1.5210238458098502,5.315027904647735,0.18798909180453904,3.606014967033346,-2.5865494755893934,78.50885411786751,2.6614685738514936,1.7090129376143968,8,-0.6250038146972656,-2.5200042724609375,-3.755002975463867,-6.340003967285156,2.1899948120117188,1,-0.00025181611085289823,1.2999554962171784,79.58999633789062,-1.1927566871955142,79.44000244140625,10.769124680888524,78.91999816894531,-0.00025181611085289823
8043,2018-08-22,79.66000366210938,79.91999816894531,79.0,79.16000366210938,1776900.0,0.0027694009811416453,-1.2438779307778192,-2.0,87.68986714767631,71.07792783031103,-0.5395371131826323,-2.460953256632905,-3.325290995634134,-6.0956147544589925,14.09397568287058,0.9199981689453125,1.3520236371387568,2.014503097534174,-1.5325005988884755,5.5615067939568235,0.24100124932284928,3.7880049457454987,-2.5548269335578624,88.15803563063002,6.958304807421854,1.7735018482113234,8,-0.8350028991699219,-2.7400054931640625,-3.975004196166992,-6.560005187988281,2.7199935913085938,2,0.005774530044259318,-1.7804614812058057,79.44000244140625,1.2999554962171784,79.58999633789062,-1.1927566871955142,79.44000244140625,0.005774530044259318
8044,2018-08-23,79.6500015258789,79.98999786376953,79.43000030517578,79.5999984741211,1501300.0,-0.00012556032852939492,-1.8717868461207403,0.100006103515625,84.83620974033384,73.92595527633898,-0.4148225754550623,-2.381677172201279,-3.261138735314745,-6.008800103693858,13.888972944749886,0.55999755859375,1.57466099579959,1.8830009460449162,-1.7675966011388766,5.533598493228709,0.057702172453019784,3.7082997196368126,-2.3132389356115084,73.22856404803527,-7.681566894957243,1.8252987735918942,8,-0.8300018310546875,-2.7300033569335938,-3.7300033569335938,-6.540004730224609,1.8799972534179688,3,0.02247333184225697,-1.2438779307778192,79.66000366210938,-1.7804614812058057,79.44000244140625,1.2999554962171784,79.58999633789062,0.02247333184225697
8045,2018-08-24,80.02999877929688,80.33000183105469,79.4800033569336,79.88999938964844,1445200.0,0.004770837992947197,1.2972761201723817,2.7998169057064386,83.94807352719701,76.52156237614412,-0.7498255973208927,-2.5863305561971828,-3.600151858370978,-6.311550041717169,15.12265441177289,0.8499984741210938,1.7674474063694845,2.0674983978271513,-1.6302036534157907,5.765200449070093,0.2186473722056803,3.9163494234486222,-2.480177196250864,77.4434106214793,-1.2417219889377833,1.8488510256214696,8,-1.0399971008300781,-2.9449996948242188,-3.9724998474121094,-6.490001678466797,1.8199996948242188,4,0.01112082223195876,-1.8717868461207403,79.6500015258789,-1.2438779307778192,79.66000366210938,-1.7804614812058057,79.44000244140625,0.01112082223195876
8046,2018-08-27,79.70999908447266,80.44999694824219,79.63999938964844,80.36000061035156,1571000.0,-0.003998496810011187,-1.0506243541580151,-4.642888283378746,77.82436662139018,78.79819252588526,-0.40325435988742697,-1.9529776266848415,-3.2439756501716914,-5.917135980215093,15.141661172621198,0.80999755859375,1.816401696231182,1.4849987030029297,-1.8977707499257974,4.867768155931657,-0.20638602346143387,3.1763834294672932,-1.8821594766257732,48.96555715743946,-27.129949621900792,1.6913847264643607,8,-0.6599998474121094,-2.56500244140625,-3.6274986267089844,-6.165000915527344,1.970001220703125,0,0.02471460598833297,1.2972761201723817,80.02999877929688,-1.8717868461207403,79.6500015258789,-1.2438779307778192,79.66000366210938,0.02471460598833297
8047,2018-08-28,78.44000244140625,79.94999694824219,77.79000091552734,79.80000305175781,3231400.0,-0.015932714310039398,1.602423039094026,2.09230371961454,57.78989763847002,78.81569212771858,0.8652392292011655,-0.47416590181170193,-1.9431099538672925,-4.557000437071437,15.409992999147049,2.1599960327148438,1.7568055827733247,0.06700210571288778,-3.0593881469749675,3.193392358400743,-1.4961930206310399,1.6301972320568154,2.0099945068359375,24.436184035037904,-47.357737095071535,1.5631951263439297,8,0.6099967956542969,-1.2950057983398438,-2.3325023651123047,-4.445003509521484,2.029998779296875,1,0.040922985524770805,-1.0506243541580151,79.70999908447266,1.2972761201723817,80.02999877929688,-1.8717868461207403,79.6500015258789,0.040922985524770805
8048,2018-08-29,79.63999938964844,79.73999786376953,78.58999633789062,78.61000061035156,1668100.0,0.01529827780332571,-1.1495208487821573,-0.7573517037103524,58.833964176722425,78.0214986879739,-0.20766761919792032,-1.3578632315775678,-3.0957231299230727,-5.66359594135443,15.190351966262305,1.2999954223632812,1.7064765692529562,1.0219989776611271,-1.6389893607504433,3.6829873160726976,-0.3084951915446652,2.3524931468669195,0.80999755859375,69.54891854605322,0.38015351278728815,1.330494169205788,8,-0.5200004577636719,-2.4950027465820312,-3.344999313354492,-5.384998321533203,1.4199981689453125,2,0.024987416863644363,1.602423039094026,78.44000244140625,-1.0506243541580151,79.70999908447266,1.2972761201723817,80.02999877929688,0.024987416863644363
8049,2018-08-30,79.55999755859375,79.80000305175781,79.4000015258789,79.55999755859375,1365400.0,-0.0010045433408816251,-1.500071527347289,0.0,53.1128517293126,74.73657381310113,-0.030547089159611573,-0.9841436231754699,-2.969901952693533,-5.505676791901237,14.916209622459053,0.40000152587890625,1.714563800095462,0.7234973907470703,-1.4195661136398456,2.8665608951339863,-0.34803436144639477,1.7950291429405354,0.836799468994144,66.54132642671324,-1.1493132922704348,1.0715317521934593,8,-0.4399986267089844,-2.4150009155273438,-3.2649974822998047,-5.304996490478516,1.0500030517578125,3,0.03544494446153501,-1.1495208487821573,79.63999938964844,1.602423039094026,78.44000244140625,-1.0506243541580151,79.70999908447266,0.03544494446153501
8050,2018-08-31,80.06999969482422,80.16000366210938,79.51000213623047,79.5199966430664,1689200.0,0.00641028345752348,-1.2807388569133984,100.0,57.11749038176975,72.14469198193324,-0.49370448348629736,-1.2577741087549725,-3.4133514617958554,-5.929534158034329,15.648098571807779,0.6500015258789062,1.7630167390260993,1.0424995422363281,-0.788079526604875,2.8730786110775313,0.12721000781573366,1.9577890766569226,0.2746614105224694,85.71436766279173,18.646095459377847,0.9152895344206016,8,-0.9500007629394531,-2.9250030517578125,-3.559999465942383,-5.599998474121094,0.69000244140625,4,0.018234033845850428,-1.500071527347289,79.55999755859375,-1.1495208487821573,79.63999938964844,1.602423039094026,78.44000244140625,0.018234033845850428
8051,2018-09-04,79.9800033569336,80.12000274658203,79.29000091552734,79.83000183105469,1201500.0,-0.0011239707535111165,2.8604708929933818,0.2727285337772229,58.68380567422774,68.87072518189999,-0.38282599549994245,-0.9751996859389607,-3.24970615716974,-5.75511762293911,16.08871193684136,0.8300018310546875,1.7157306156419168,0.7985031127929716,-0.7792391173877036,2.3762453429736468,0.009631997702626904,1.5873742278833163,0.31356454461671035,92.40505921626571,24.362711622948524,0.7888711150903378,9,-0.8600044250488281,-2.8350067138671875,-3.6200027465820312,-5.510002136230469,-2.970001220703125,1,0.023380783179541842,-1.2807388569133984,80.06999969482422,-1.500071527347289,79.55999755859375,-1.1495208487821573,79.63999938964844,0.023380783179541842
8052,2018-09-05,79.70999908447266,80.37999725341797,79.23999786376953,80.13999938964844,1584800.0,-0.003375897238413028,1.5055040871934604,-2.8666395402065,59.44443738017228,65.73234409662177,-0.07877955868636377,-0.5224855701522841,-2.8693087042450998,-5.400128763295925,16.284441210541008,1.1399993896484375,1.4858792385689554,0.3954990386962862,-0.8362123839867763,1.6272104613793488,-0.22035667264523795,1.0113547500378104,-1.9199981689453125,62.56995384005558,-8.073872367748017,0.6158557113415312,9,-0.5900001525878906,-2.56500244140625,-3.7224998474121094,-5.239997863769531,-3.80999755859375,2,0.02471460598833297,2.8604708929933818,79.9800033569336,-1.2807388569133984,80.06999969482422,-1.500071527347289,79.55999755859375,0.02471460598833297
8053,2018-09-06,80.37000274658203,80.69999694824219,79.52999877929688,79.62000274658203,1457400.0,0.0082800610925855,-1.5161036276230948,-1.7441848086442753,62.435729157533416,63.243401809643935,-0.7012191863359618,-1.0147805890811128,-3.402526331595908,-5.981464418592594,16.285280978199527,1.1699981689453125,1.3080030370325915,0.9160026550293026,-0.10201228910166549,1.9340175991602706,0.40699518296382564,1.4250101270947795,-2.5282019042968784,77.39764324719776,4.461608113264859,0.5090074720654831,9,-1.1250038146972656,-3.100006103515625,-4.382503509521484,-5.900001525878906,-3.2300033569335938,3,0.0012442263369880635,1.5055040871934604,79.70999908447266,2.8604708929933818,79.9800033569336,-1.2807388569133984,80.06999969482422,0.0012442263369880635
8054,2018-09-07,79.91999816894531,80.55000305175781,79.73999786376953,80.33999633789062,1371100.0,-0.005599160909022793,-1.0769396298759732,-0.55999755859375,54.166633552943544,59.93435292361577,-0.23343624738988922,-0.4890381539744908,-2.7986919299436295,-5.465787012863899,15.524810346995476,0.8100051879882812,1.088143944131943,0.4019981384277287,-0.5599429635480675,1.3639392404035249,-0.0789724125601623,0.8829686894156197,-1.9638694824218845,46.57539257439971,-24.719546548191552,0.4809705509878972,9,-0.6749992370605469,-2.6500015258789062,-4.049997329711914,-5.4499969482421875,-3.1699981689453125,4,0.014264256954042542,-1.5161036276230948,80.37000274658203,1.5055040871934604,79.70999908447266,2.8604708929933818,79.9800033569336,0.014264256954042542
8055,2018-09-10,80.38999938964844,80.56999969482422,79.98999786376953,80.19000244140625,1456300.0,0.005880896289681692,1.0714441416893732,-0.4761852861035422,56.578970483788794,57.57375335277117,-0.7230360689587201,-0.9153997168145906,-3.1278295817557336,-5.864001261737599,14.105830247876705,0.6500015258789062,0.8706344973030298,0.8144992828369197,-0.21273955574331183,1.8417381214171513,0.30087986354679686,1.3281187021270426,-2.3241159726562586,78.7672771927991,8.927561644004228,0.5136194192901192,9,-1.1450004577636719,-2.5550003051757812,-4.527500152587891,-5.9199981689453125,-1.529998779296875,0,0.0027366739939478357,-1.0769396298759732,79.91999816894531,-1.5161036276230948,80.37000274658203,1.5055040871934604,79.70999908447266,0.0027366739939478357
8056,2018-09-11,80.79000091552734,81.20999908447266,80.2300033569336,80.4000015258789,1348700.0,0.004975762270380324,-1.6849355155619656,1.9500267032883192,60.663479119234125,57.89304018396719,-1.065809781236851,-1.260304057629142,-3.38457312390193,-6.183253142029031,12.827779113284747,0.9799957275390625,0.7249630655878718,1.1385005950927791,-0.011186085168901627,2.28818727535446,0.5636572549619387,1.7133439352236195,-2.6187529572851673,78.68030920329032,9.526686667663583,0.5748433401308425,9,-0.8900032043457031,-2.1300010681152344,-4.920001983642578,-6.319999694824219,-1.7300033569335938,1,-0.0003713179719881943,1.0714441416893732,80.38999938964844,-1.0769396298759732,79.91999816894531,-1.5161036276230948,80.37000274658203,-0.0003713179719881943
8057,2018-09-12,80.77999877929688,80.98999786376953,80.38999938964844,80.72000122070312,1111500.0,-0.0001238041356247388,1.5000158947134183,0.15384013459055518,59.150271391564296,57.92818543006072,-0.7699398633483838,-1.1725936006590132,-3.24943025825209,-6.085193146345119,12.249722183844623,0.5999984741210938,0.5630210265977666,1.0409984588623047,-0.17404514478943156,2.256042062514041,0.43347665703643656,1.6485202606881728,-2.4264257534808706,74.4047483889719,7.338833818284044,0.6075218018258695,9,-0.5550003051757812,-1.9099998474121094,-4.829999923706055,-6.30999755859375,-2.279998779296875,2,-0.04666992696257155,-1.6849355155619656,80.79000091552734,1.0714441416893732,80.38999938964844,-1.0769396298759732,79.91999816894531,-0.04666992696257155
8058,2018-09-13,81.08999633789062,81.30999755859375,80.86000061035156,81.12000274658203,1558100.0,0.0038375533953733942,1.1951283053276018,-0.5001271617497457,61.21490273719136,58.828413319825025,-0.952824857419742,-1.3634768164668714,-3.4177886330459444,-6.3004444568433655,11.746519594433058,0.529998779296875,0.4584975590925069,1.2309963226318388,-0.02131667069815535,2.483309315961833,0.6048398259668488,1.8571528192968287,-2.565037748555227,85.9871806709009,18.886980094344153,0.6261564966649942,9,-0.8149986267089844,-1.93499755859375,-5.139997482299805,-6.594997406005859,-2.55999755859375,3,-0.06400289858672259,1.5000158947134183,80.77999877929688,-1.6849355155619656,80.79000091552734,1.0714441416893732,80.38999938964844,-0.06400289858672259
8059,2018-09-14,81.33999633789062,81.47000122070312,80.87000274658203,81.19000244140625,2015600.0,0.00308299434320225,1.9267956829177522,-4.998728705822527,60.41332097753153,59.194616719354116,-1.0323406980809011,-1.4997750432396373,-3.5399892858093835,-6.450248912900378,11.85821633926824,0.5999984741210938,0.5756846930647015,1.3599964141845646,0.024791064995937973,2.6952017633731913,0.6923937395902442,2.027599088778885,-2.5922346310145628,91.21590622051993,24.37381078345861,0.6676026745943164,9,-0.9849967956542969,-1.7899971008300781,-5.412498474121094,-6.844997406005859,-1.9399948120117188,4,-0.051635076682265635,1.1951283053276018,81.08999633789062,1.5000158947134183,80.77999877929688,-1.6849355155619656,80.79000091552734,-0.051635076682265635
8060,2018-09-17,80.08000183105469,81.87000274658203,80.02999877929688,81.73999786376953,1461600.0,-0.015490466726871377,-1.0909110613081794,-11.067090539165818,52.55880065551558,58.51406060616387,0.2561597523910848,-0.19960904708307226,-2.1790311464897343,-5.084552807814504,11.28340194419572,1.8400039672851562,0.5750480359939587,0.06800193786621378,-1.2431724197256102,1.3791762954580378,-0.5875852409296982,0.7235891166621258,-1.0600161727959119,2.7175513013479953,-63.6434768336851,0.6555871787959106,9,0.47499847412109375,-0.31999969482421875,-3.6950035095214844,-5.225002288818359,-0.720001220703125,0,-0.04158343849791635,1.9267956829177522,81.33999633789062,1.1951283053276018,81.08999633789062,1.5000158947134183,80.77999877929688,-0.04158343849791635
8061,2018-09-18,80.27999877929688,80.55999755859375,79.77999877929688,80.05000305175781,1221000.0,0.0024974643315334166,-1.0259596139745952,-0.13855197422545373,64.93502633130379,59.124126045178485,0.11531937627735545,-0.36392067076995716,-2.2842974018408313,-5.195133910978967,10.38352527482444,0.779998779296875,0.6326691089006431,0.23349876403808878,-1.0671915518564816,1.5341890799326592,-0.4168463939091964,0.883843921985374,-0.9180110704393059,23.923399564139725,-45.76871455876706,0.6503451579472872,9,0.4200019836425781,-0.5199966430664062,-3.3600006103515625,-4.4850006103515625,-3.1100006103515625,1,-0.01768806913972587,-1.0909110613081794,80.08000183105469,1.9267956829177522,81.33999633789062,1.1951283053276018,81.08999633789062,-0.01768806913972587
8062,2018-09-19,79.41999816894531,80.87000274658203,79.27999877929688,80.47000122070312,1662400.0,-0.01071251399387596,-1.3909801177104963,-4.565315464738274,48.10995752713544,57.53237364180093,1.039133254933546,0.5212280619468572,-1.3421195284302314,-4.252205646497345,9.420296010180545,1.5900039672851562,0.6045223150690902,-0.6255016326904297,-1.9281849292298574,0.677181663848998,-1.2768432809601507,0.025840015579291276,2.4500045776367188,5.405373559917167,-61.6484866601007,0.651341648269716,9,1.1550025939941406,0.34000396728515625,-2.5,-3.359996795654297,-0.529998779296875,2,-0.004532871048243514,-1.0259596139745952,80.27999877929688,-1.0909110613081794,80.08000183105469,1.9267956829177522,81.33999633789062,-0.004532871048243514
8063,2018-09-20,80.12000274658203,80.2300033569336,79.33999633789062,79.55999755859375,1784300.0,0.008813958622205575,1.2820505296516918,-0.5333367241654919,54.34785956723393,57.55250986561098,0.3351851189316335,-0.15025101246872907,-1.9662373720603625,-4.854630209144432,8.783687977468519,0.8900070190429688,0.5906216789316545,0.05150299072265341,-1.238705998466287,1.3417119799115937,-0.5936015038718097,0.6966074853171165,1.6981999206543037,32.43253593026921,-33.25330702757435,0.6451044945944695,9,0.4549980163574219,-0.3600006103515625,-3.2000045776367188,-4.060001373291016,-2.220001220703125,3,-0.02021970408196394,-1.3909801177104963,79.41999816894531,-1.0259596139745952,80.27999877929688,-1.0909110613081794,80.08000183105469,-0.02021970408196394
8064,2018-09-21,81.44000244140625,81.5,80.0,80.7300033569336,4347600.0,0.01647528269562537,2.6144830819292393,1.267843762346562,59.44828486129775,57.871322574223086,-0.8342586394349354,-1.4011080176142627,-3.2285866629278246,-6.080678154479401,8.32617772615322,1.5,0.6295381908145714,1.2820026397705107,-0.12868663214850073,2.692691911689522,0.576658003811005,1.9873472757300163,0.3274361480712997,83.39769704574978,19.409014156831233,0.705344635959505,9,-0.8650016784667969,-1.6800003051757812,-4.2375030517578125,-4.845001220703125,-4.260002136230469,4,-0.03573187100777708,1.2820505296516918,80.12000274658203,-1.3909801177104963,79.41999816894531,-1.0259596139745952,80.27999877929688,-0.03573187100777708
8065,2018-09-24,80.91999816894531,81.12999725341797,80.54000091552734,80.69999694824219,2001000.0,-0.0063851210323214724,-1.185198790584645,0.3098612737881605,56.11974548868259,57.36646328193958,-0.2583344546103774,-0.8548364174812235,-2.652561866270659,-5.427277552974402,7.576947127721398,0.9000015258789062,0.5843573530391666,0.7174983978271428,-0.7318108647596375,2.166807660413923,-0.007156233466247386,1.442153029120533,0.7976916243286212,73.87380575984604,12.922774854336808,0.7246546312933884,9,-0.3449974060058594,-1.089996337890625,-3.4324989318847656,-4.3249969482421875,-2.9799957275390625,0,-0.01878394312235332,2.6144830819292393,81.44000244140625,1.2820505296516918,80.12000274658203,-1.3909801177104963,79.41999816894531,-0.01878394312235332
8066,2018-09-25,81.68000030517578,81.87999725341797,81.16000366210938,81.19999694824219,1646500.0,0.009392018702765403,-1.5714519271379719,2.1818213344430575,62.05629120519956,57.6893543723435,-0.9820910504410278,-1.5385668517351974,-3.3278593579168074,-6.047471018368327,6.925121377737825,0.9599990844726562,0.6563277800697591,1.379000473022458,-0.19203793782897094,2.950038883873887,0.5934812675967436,2.1645196784481726,-2.4000015258789062,92.30780516862438,30.257781757960274,0.7855192054257119,9,-1.1000022888183594,-1.845001220703125,-4.087501525878906,-5.084999084472656,-2.3799972534179688,1,-0.028403522112587565,-1.185198790584645,80.91999816894531,2.6144830819292393,81.44000244140625,1.2820505296516918,80.12000274658203,-0.028403522112587565
8067,2018-09-26,81.6500015258789,82.38999938964844,81.41999816894531,81.94999694824219,1699500.0,-0.0003672720272379637,-1.552627616322843,-0.6249860923468171,58.48804594630693,57.386370284467446,-0.9115649834574242,-1.3236150013238728,-3.2207846747486,-5.888074716601594,7.855793077698248,0.970001220703125,0.6803158336174562,1.1885017395019588,-0.23054594672264273,2.6075494257265603,0.47897789638966515,1.8980255826142525,-2.3180027770996077,75.73779923455987,14.983522593626603,0.7095238431123,9,-0.81500244140625,-1.5600013732910156,-3.94000244140625,-5.055000305175781,-6.739997863769531,2,-0.05486838056596555,-1.5714519271379719,81.68000030517578,-1.185198790584645,80.91999816894531,2.6144830819292393,81.44000244140625,-0.05486838056596555
8068,2018-09-27,81.62999725341797,82.05000305175781,81.5199966430664,81.75,1992500.0,-0.0002450002705094434,-2.1176483787725795,0.4000152590218967,62.025296081328605,57.565478629333796,-0.9017330225255193,-1.2088598678617757,-3.125249106479629,-5.748492947935063,8.836759432769558,0.5300064086914062,0.6427143958945436,1.068997573852542,-0.38612596575488567,2.5241211134599695,0.3414358040488281,1.7965593436562557,-2.1756784790039063,68.20073931724882,5.41941252640855,0.7275617698037113,9,-0.7949981689453125,-1.5399971008300781,-3.7624988555908203,-5.034996032714844,-6.6399993896484375,3,-0.033566065857668526,-1.552627616322843,81.6500015258789,-1.5714519271379719,81.68000030517578,-1.185198790584645,80.91999816894531,-0.033566065857668526
8069,2018-09-28,82.37999725341797,82.41000366210938,81.66999816894531,81.69999694824219,1699900.0,0.009187798912593914,-1.0000206200447455,-5.666539513001462,63.46411348894255,58.77718005527012,-1.663644786779244,-1.8306169109028474,-3.795570737161043,-6.373340263958738,10.025822766918761,0.7800064086914062,0.6402920172676829,1.6779975891113281,0.09076540948012735,3.265229768742529,0.8843814992957277,2.4716136789269285,-2.808251254394534,98.39538157116337,36.08145863431222,0.7936160898156038,9,-1.5349960327148438,-2.2799949645996094,-4.507497787475586,-5.784996032714844,-5.6699981689453125,4,-0.0543820815356143,-2.1176483787725795,81.62999725341797,-1.552627616322843,81.6500015258789,-1.5714519271379719,81.68000030517578,-0.0543820815356143
8070,2018-10-01,81.52999877929688,82.79000091552734,81.37999725341797,82.66000366210938,1583300.0,-0.010318020180388188,1.0287831384818047,-1.6617711407061675,54.719371743033555,57.6421073232401,-0.6552394649584841,-0.9124105015175132,-2.87154906216648,-5.419105658792944,11.293972940907738,1.410003662109375,0.5750153742973794,0.7549991607666016,-0.8440980956770119,2.354096417210215,-0.044549467455198055,1.5545477889884012,-1.7879573204882888,22.699125192490417,-35.99363290854532,0.7995486282218043,10,-0.4949989318847656,-1.2399978637695312,-3.6599998474121094,-4.93499755859375,-4.019996643066406,0,-0.053354575484498845,-1.0000206200447455,82.37999725341797,-2.1176483787725795,81.62999725341797,-1.552627616322843,81.6500015258789,-0.053354575484498845
8071,2018-10-02,81.8499984741211,82.23999786376953,81.02999877929688,81.61000061035156,1783100.0,0.0039249319221807966,1.3725550327990246,-0.21238657232364697,56.56441407665153,58.58149138429744,-0.8147992023588415,-1.14377359399586,-3.1135704800161648,-5.646640083575832,12.666972445684133,1.2099990844726562,0.5035196351296065,0.981499099731451,-0.6403933339521188,2.603391533415021,0.17055288288966608,1.792445316573236,-1.864120258775003,46.59083520094327,-9.696643814493477,0.810946216841782,10,-0.7849998474121094,-1.55999755859375,-3.812498092651367,-5.089996337890625,-2.6399993896484375,1,-0.04777026396587025,1.0287831384818047,81.52999877929688,-1.0000206200447455,82.37999725341797,-2.1176483787725795,81.62999725341797,-0.04777026396587025
8072,2018-10-03,81.68000030517578,82.37999725341797,81.6500015258789,82.20999908447266,1684000.0,-0.0020769477350578436,-1.4745771478818601,-2.2083479034873,53.68292016188409,58.507609228147466,-0.32464636800537505,-0.8628598750213996,-2.8591917506067546,-5.390293922623869,13.907363953160717,0.7299957275390625,0.5839970013995952,0.7130008697509709,-0.850894884214668,2.2768966237166097,-0.06894700723184144,1.4949487467337832,-1.4697922738151874,36.93186005279882,-14.954435841831547,0.7819478769828166,10,-0.2849998474121094,-1.3899993896484375,-3.5825023651123047,-4.8600006103515625,-1.8799972534179688,2,-0.02913806616706338,1.3725550327990246,81.8499984741211,1.0287831384818047,81.52999877929688,-1.0000206200447455,82.37999725341797,-0.02913806616706338
8073,2018-10-04,80.47000122070312,81.44999694824219,79.81999969482422,81.30999755859375,1751900.0,-0.01481389666934152,1.9107220708446866,1.584902401105545,45.15052954965314,56.918969749075835,1.0507149784816647,0.3742004135936554,-1.590994972293288,-4.094198421040517,14.15757191586752,1.8600006103515625,0.5358613980338873,-0.5019981384277372,-2.0584792816172666,1.0544830047617921,-1.280238710022502,0.27624243316702746,2.3199996948242188,21.885564266705025,-23.992010427987424,0.7782405715947635,10,0.8349990844726562,0.21999740600585938,-2.3725032806396484,-3.6500015258789062,-0.23000335693359375,3,-0.06909404093762195,-1.4745771478818601,81.68000030517578,1.3725550327990246,81.8499984741211,1.0287831384818047,81.52999877929688,-0.06909404093762195
8074,2018-10-05,81.05999755859375,81.29000091552734,80.48999786376953,80.6500015258789,1521700.0,0.007331879320747747,-1.1917791039160561,-0.48809264305177114,55.903586549474305,56.8949520891638,0.4482885908112877,-0.13282079382446454,-2.1021651274221256,-4.5885242857518165,14.421301427785366,0.8199996948242188,0.7042246550123963,0.03099822998046875,-1.4446687276523278,1.5066651876132653,-0.7068352488359295,0.768831708796867,1.6706033325195335,41.750752663864944,-9.190275601358728,0.7378334788164,10,0.24500274658203125,-0.0449981689453125,-2.927499771118164,-4.239997863769531,-2.470001220703125,4,-0.07488280135262226,1.9107220708446866,80.47000122070312,-1.4745771478818601,81.68000030517578,1.3725550327990246,81.8499984741211,-0.07488280135262226
8075,2018-10-08,80.61000061035156,81.36000061035156,79.62999725341797,81.0,1409000.0,-0.005551405894342776,2.1171214516461614,-0.9512272278978023,51.92983458050838,55.76979024197589,0.9495425673447784,0.35258014174021923,-1.5414841111250155,-4.047536106331933,14.859322140669548,1.7300033569335938,0.7753504866461043,-0.4299987792968807,-1.8887932046853564,1.028795646091595,-1.1593959919911185,0.29939843339735717,2.062388256835945,35.63648570667613,-17.948700622657405,0.7293972126942363,10,0.5999984741210938,0.404998779296875,-2.4775028228759766,-3.7900009155273438,-2.9499969482421875,0,-0.04838111271987866,-1.1917791039160561,81.05999755859375,1.9107220708446866,80.47000122070312,-1.4745771478818601,81.68000030517578,-0.04838111271987866
8076,2018-10-09,80.76000213623047,81.5,80.29000091552734,80.66999816894531,1229800.0,0.0018608302287947964,-1.8470617802550915,-0.23077976446652843,58.5459393443979,55.776222841763776,0.7323273483497985,0.21103586834699684,-1.523261405317868,-4.108263180737623,14.646968030327967,1.2099990844726562,0.7037541145353146,-0.2784973144531193,-1.7384352952812918,1.1814406663750532,-1.0084663048672127,0.45147167596097404,1.7906910664062536,41.09108664772727,-17.820649300366163,0.7299689904140868,10,0.4499969482421875,0.25499725341796875,-2.627504348754883,-3.94000244140625,-3.0100021362304688,1,-0.040242693338686686,2.1171214516461614,80.61000061035156,-1.1917791039160561,81.05999755859375,1.9107220708446866,80.47000122070312,-0.040242693338686686
8077,2018-10-10,77.01000213623047,80.44999694824219,76.91000366210938,80.41999816894531,2456400.0,-0.046433876929253826,1.0403457199457367,-37.88717470543359,35.720841209101465,52.853505633738536,4.196202105331096,3.8621290261532835,2.3219731007158657,-0.29755274944767507,15.213833524801062,3.8499984741210938,0.5995167184208725,-3.8399974822998075,-6.160413238756917,-1.5195817258426985,-5.000205360528355,-2.67978960407126,5.423863228437497,2.1786177321232674,-57.600610401853466,1.1602078782285534,10,2.8400001525878906,2.8400001525878906,1.1224956512451172,-0.19000244140625,2.6999969482421875,2,0.02856767805759053,-1.8470617802550915,80.76000213623047,2.1171214516461614,80.61000061035156,-1.1917791039160561,81.05999755859375,0.02856767805759053
8078,2018-10-11,75.9000015258789,77.69999694824219,75.73999786376953,77.33999633789062,2732000.0,-0.014413720030652333,-1.227268983514459,0.4222863599243772,24.063666866926354,48.47567823129229,4.925941449246537,4.809982458458151,3.540129680941291,0.8630089605298394,15.692021518843601,1.9599990844726562,0.32877098027906015,-4.690498352050781,-7.891604886981298,-1.4893918171202642,-6.29105161951604,-3.0899450845855227,6.202432136635551,2.777840325838604,-51.78255554593658,1.600553267465257,10,3.3649978637695312,3.3649978637695312,2.2324962615966797,0.9199981689453125,4.379997253417969,3,0.05138341828029036,1.0403457199457367,77.01000213623047,-1.8470617802550915,80.76000213623047,2.1171214516461614,80.61000061035156,0.05138341828029036
8079,2018-10-12,77.13999938964844,77.38999938964844,76.12999725341797,76.58999633789062,2117500.0,0.016337257428733265,1.3999970935724355,-0.38194793979114455,33.42104910923425,46.109197938647924,3.201113984312528,3.414248395112054,2.410419400295879,-0.2933162622634313,16.0462772046352,1.4899978637695312,0.10778404568242195,-3.2405006408691435,-6.768907301873739,0.28790602013545197,-5.004703971371441,-1.4762973103668457,4.453439408966432,24.30557303221961,-26.662929346074552,1.7642033305022982,10,1.9199981689453125,2.125,1.1174983978271484,-0.19499969482421875,1.4199981689453125,4,0.04018665411782574,-1.227268983514459,75.9000015258789,1.0403457199457367,77.01000213623047,-1.8470617802550915,80.76000213623047,0.04018665411782574
8080,2018-10-15,76.75,77.66999816894531,76.27999877929688,76.8499984741211,1455900.0,-0.005055734933033573,-1.6730733961779702,-0.18181439866833124,27.65183925274758,42.89668962488082,3.175726920515558,3.7333940739868012,2.8742763194790086,0.17558431549998943,17.398818132440052,1.3899993896484375,-0.17316727135910526,-3.4639999389648466,-7.348426066863098,0.4204261889334049,-5.406213002913972,-1.5217868750157209,4.37516352382724,17.53475280638432,-27.03950262065721,1.9422130639491253,10,2.30999755859375,2.5149993896484375,1.507497787475586,0.19499969482421875,-0.6699981689453125,0,0.02397389365329805,1.3999970935724355,77.13999938964844,-1.227268983514459,75.9000015258789,1.0403457199457367,77.01000213623047,0.02397389365329805
8081,2018-10-16,78.86000061035156,79.18000030517578,77.41999816894531,77.55000305175781,1709500.0,0.02749186462998776,-1.2420304785600436,-13.100175478751812,39.359258545828474,41.30517166754131,0.6671500172464278,1.5932425641644556,0.843219714461469,-1.8394107384371665,18.628306275189,2.4300003051757812,-0.5065595153342741,-1.2829994201660213,-5.213977033263191,2.6479781929311486,-3.248488226714599,0.6824893863825565,1.8343496606710659,66.24210940651074,24.55191691274409,1.9654888065485832,10,-0.24000167846679688,0.404998779296875,-0.32000160217285156,-1.9150009155273438,-2.0200042724609375,1,-0.015216801153367876,-1.6730733961779702,76.75,1.3999970935724355,77.13999938964844,-1.227268983514459,75.9000015258789,-0.015216801153367876
8082,2018-10-17,79.05999755859375,79.22000122070312,78.22000122070312,78.94000244140625,1135100.0,0.00253610127687387,3.5454293244555415,0.09159949680846108,40.33106670991334,40.76967579645911,0.06305266495211015,1.4386529018783705,0.7212826705853672,-1.943711627506218,19.914376069759328,1.0,-0.7209922052125819,-1.06500244140625,-5.013178872303001,2.8831739894905013,-3.0390906568546256,0.9090857740421256,1.23800451984863,95.40219805275238,54.708098155809154,1.9740882154483788,10,-0.4399986267089844,0.2050018310546875,0.220001220703125,-1.8449974060058594,-2.1899948120117188,2,-0.01656966353461964,-1.2420304785600436,78.86000061035156,-1.6730733961779702,76.75,1.3999970935724355,77.13999938964844,-0.01656966353461964
8083,2018-10-18,78.5,79.58999633789062,78.11000061035156,79.0,1586100.0,-0.007083197266464891,-1.3124955296473786,-4.1668362156663274,35.190831203215296,38.46825853576367,0.35114485146701213,1.972175542225088,1.33735628028748,-1.2880674518546869,21.15837622963151,1.4799957275390625,-1.0195164375725767,-1.5439998626709013,-5.558521947292192,2.4705222219503895,-3.5512609049815467,0.4632611796397441,1.4333617412685555,68.4972073321588,33.6519069208163,2.0072610423106463,10,0.11999893188476562,0.7649993896484375,1.0474987030029297,-1.125,-1.089996337890625,3,0.015414001076084816,3.5454293244555415,79.05999755859375,-1.2420304785600436,78.86000061035156,-1.6730733961779702,76.75,0.015414001076084816
8084,2018-10-19,78.52999877929688,79.83000183105469,78.4000015258789,78.48999786376953,1923900.0,0.0003821500547371848,-12.000381480839257,-0.0800018310546875,37.78499989438121,36.8966102373051,-0.08434509105504162,1.8055605539804276,1.3307661895742058,-1.2391573997326049,21.62899050042685,1.4300003051757812,-1.3052332780787594,-1.3685009002685575,-5.380924002336201,2.6439222017990858,-3.3747124513023863,0.6377106507652712,-2.7900009155273438,63.380227205322946,25.883236415879608,2.0062115510338248,10,0.09000015258789062,0.7350006103515625,1.1849994659423828,-1.1049995422363281,-1.3600006103515625,4,0.022284477616232312,-1.3124955296473786,78.5,3.5454293244555415,79.05999755859375,-1.2420304785600436,78.86000061035156,0.022284477616232312
8085,2018-10-22,79.4000015258789,80.0,78.7300033569336,78.88999938964844,1876500.0,0.011078603847010315,-2.060254253646968,12.749761586877742,40.45206737184626,34.88618001813269,-1.2784823467513746,0.859934044454306,0.4754215724832562,-2.0219960966527424,22.073252627735247,1.470001220703125,-1.4111439535491428,-0.42249832153319744,-4.410964131794373,3.5659674887279778,-2.416731226663785,1.5717345835973902,-3.5782035827636776,76.74426169396096,38.72879866009553,1.9942329051305852,10,-1.3050041198730469,-0.13500213623046875,0.5524978637695312,-1.7450027465820312,0.0,0,-0.010579394850658397,-12.000381480839257,78.52999877929688,-1.3124955296473786,78.5,3.5454293244555415,79.05999755859375,-0.010579394850658397
8086,2018-10-23,79.36000061035156,79.98999786376953,77.7300033569336,78.3499984741211,2239700.0,-0.0005037898584209222,-1.0088908179077756,1.980388050323874,40.866135251857344,35.45787935621667,-1.629293693341964,0.7559738681000283,0.5289509239649988,-1.9058349003562682,22.107022491926877,2.2599945068359375,-1.6968999758981624,-0.3464992523193331,-4.241349033428946,3.54835052879028,-2.2939241428741326,1.6009256382354664,-3.3710745849609367,71.80615259483822,32.26342469949742,1.9474248905548064,10,-1.4900016784667969,-0.095001220703125,0.7975006103515625,-1.5050010681152344,-0.9199981689453125,1,-0.04133062946157584,-2.060254253646968,79.4000015258789,-12.000381480839257,78.52999877929688,-1.3124955296473786,78.5,-0.04133062946157584
8087,2018-10-24,77.16999816894531,79.55000305175781,77.01000213623047,79.19999694824219,2446100.0,-0.02759579668048273,-1.1617113285587206,-2.009895530392875,37.93857887950458,36.99953624650315,0.6546325155523078,2.7332732043636696,2.7150497408571255,0.3335168054876192,21.885812532027188,2.5400009155273438,-1.9898668041225989,-2.3125015258789006,-6.251775597560751,1.6267725458029503,-4.282138561719833,-0.34286449003796804,-1.0206291845703106,5.351041706536023,-34.92051125404389,1.969637035840927,10,0.8950004577636719,2.095001220703125,3.0600032806396484,0.6850013732910156,1.9599990844726562,2,-0.004276296992157813,-1.0088908179077756,79.36000061035156,-2.060254253646968,79.4000015258789,-12.000381480839257,78.52999877929688,-0.004276296992157813
8088,2018-10-25,78.88999938964844,79.29000091552734,77.16000366210938,77.88999938964844,2159100.0,0.022288470409673966,1.366659602424448,-0.49261113366105924,42.673873981545206,38.02762789898214,-0.666750386825143,0.8405696317302329,1.022011750933217,-1.333338597335569,21.652648111020845,2.1299972534179688,-2.346000287653794,-0.45550041198730185,-4.26888024838226,3.357879424407656,-2.3621903301847738,1.45118950621017,-2.5866051646484323,62.876207244102524,21.850258874401064,1.906689918197477,10,-0.75,0.375,1.2775020599365234,-1.0349998474121094,0.779998779296875,3,-0.025605230811187707,-1.1617113285587206,77.16999816894531,-1.0088908179077756,79.36000061035156,-2.060254253646968,79.4000015258789,-0.025605230811187707
8089,2018-10-26,77.9000015258789,78.68000030517578,76.54000091552734,76.80000305175781,2170400.0,-0.012549092044985333,-1.6419700758699614,1.0999984741210938,41.17264054116519,39.529939153250766,0.4943804335580637,1.5575869454043527,2.020610323101181,-0.31744677950979394,21.24821917426794,2.3499984741210938,-2.1790582339298936,-1.2214984893798828,-4.803665867213297,2.3606688884535316,-3.012582178296583,0.5695851995368173,-1.4487430698789012,39.30638642232017,-2.3020978023544245,1.7910836889167066,10,0.3699989318847656,1.3649978637695312,2.2674999237060547,-0.045001983642578125,-0.9899978637695312,4,-0.006290087986798754,1.366659602424448,78.88999938964844,-1.1617113285587206,77.16999816894531,-1.0088908179077756,79.36000061035156,-0.006290087986798754
8090,2018-10-29,77.18000030517578,79.3499984741211,76.22000122070312,78.7699966430664,2923600.0,-0.009242634231065305,1.2763616388494319,-1.445453221342914,38.75627436302695,39.462940910717265,1.4324266577233118,2.0395568860652133,2.7242592463812514,0.4403319469372775,20.30866348684655,3.1299972534179688,-1.7750489271105323,-1.7239997863769503,-5.217574801202161,1.7695752284482609,-3.470787293789556,0.022787721035655295,2.8199996948242188,25.46418937104996,-15.540134439163644,1.7467875074126022,10,0.9300003051757812,2.0849990844726562,2.9875011444091797,0.6749992370605469,-1.1100006103515625,0,-0.00012959492343767032,-1.6419700758699614,77.9000015258789,1.366659602424448,78.88999938964844,-1.1617113285587206,77.16999816894531,-0.00012959492343767032
8091,2018-10-30,77.94000244140625,78.0,76.72000122070312,77.41999816894531,3257700.0,0.009847138290040913,3.0,-0.3270474654997025,53.59628879824352,40.936854476087284,0.5902722133278075,1.0241152914635308,1.9515634636018717,-0.283476667356382,19.812158372693467,1.279998779296875,-1.5316115884832868,-0.7684978485107479,-3.9953603258244357,2.45836462880294,-2.3819290871675918,0.844933390146096,1.9843975830078193,51.651659907897454,5.499191147808361,1.6134312386568448,10,0.1699981689453125,1.3249969482421875,2.2624988555908203,-0.08500289916992188,-3.2000045776367188,1,0.018732345890933866,1.2763616388494319,77.18000030517578,-1.6419700758699614,77.9000015258789,1.366659602424448,78.88999938964844,0.018732345890933866
8092,2018-10-31,79.30000305175781,79.7300033569336,78.29000091552734,78.7699966430664,3374400.0,0.017449327274193793,1.0719354962649088,1.0192347193286189,62.89833629420982,44.015466152864455,-0.8181394601589744,-0.5516123695359454,0.5992463085220123,-1.5935790808733685,18.65648064192829,1.7900009155273438,-1.1317687712613917,0.7105026245117188,-2.216572103675716,3.6375773526991537,-0.7530347395820058,2.1740399886054433,0.5503089965820323,87.74928651076048,34.61854306846707,1.4635373640937204,10,-1.19000244140625,-0.035003662109375,0.9074954986572266,-1.4400062561035156,-3.160003662109375,2,-0.010844900091494969,3.0,77.94000244140625,1.2763616388494319,77.18000030517578,-1.6419700758699614,77.9000015258789,-0.010844900091494969
8093,2018-11-01,74.91000366210938,77.72000122070312,73.51000213623047,74.08999633789062,5988600.0,-0.05535938487648173,-3.25253350390333,1.5471649224834099,43.1720897810976,44.61403169583294,3.3626880456858146,3.5842552169354462,4.938983011192491,2.8098010830993587,20.44708802670203,5.790000915527344,-1.1184777665108356,-3.4014968872070312,-6.618348086218063,-0.18464568819599947,-5.009922486712554,-1.7930712877015083,4.867702169677742,22.50805869971592,-32.85326306401278,1.6084255995055177,11,1.8449974060058594,3.2399978637695312,5.552495956420898,3.2049942016601562,1.8499984741210938,3,0.05633417948213415,1.0719354962649088,79.30000305175781,3.0,77.94000244140625,1.2763616388494319,77.18000030517578,0.05633417948213415
8094,2018-11-02,74.98999786376953,75.77999877929688,73.95999908447266,75.47000122070312,3272200.0,0.0010678707482245642,2.3090949444787383,-0.5853647190174917,44.50685859852469,45.064564054352765,3.0482981581287447,3.1897348177067784,4.808941802522412,2.7437886624074252,22.334462059543,1.8199996948242188,-1.1442285180375222,-3.018002700805667,-6.287946358426765,0.2519409568154316,-4.652974529616216,-1.3830308719951176,4.7400054931640625,23.79413885985958,-34.850326290677955,1.6349718288105481,11,1.7600021362304688,3.160003662109375,5.472501754760742,3.125,2.6500015258789062,4,0.06240832695685228,-3.25253350390333,74.91000366210938,1.0719354962649088,79.30000305175781,3.0,77.94000244140625,0.06240832695685228
8095,2018-11-05,76.70999908447266,76.94000244140625,75.33999633789062,75.4000015258789,2196700.0,0.022936408450467738,-1.237758357608545,-2.7291424938408966,43.12219480586043,45.315237338130885,1.0131340717897075,1.225401333491476,3.045597956926173,1.0386519161683339,23.520471861614663,1.9500045776367188,-1.0132032551285164,-1.103001403808591,-4.179001121422445,1.9729983138052631,-2.641001262615518,0.4349984549983361,2.7712042236328074,51.44688617730612,-5.978903530503722,1.5379998588069304,11,-0.089996337890625,1.44000244140625,3.762502670288086,1.4150009155273438,1.029998779296875,0,0.00260728171064728,2.3090949444787383,74.98999786376953,-3.25253350390333,74.91000366210938,1.0719354962649088,79.30000305175781,0.00260728171064728
8096,2018-11-06,77.51000213623047,77.70999908447266,76.75,76.75,2237000.0,0.010428927927333964,-1.526306279174823,0.5801553836835485,45.224907265034204,46.12482938096751,-0.08592432446972964,0.17858869455633908,2.2209708795122793,0.25735823473257824,24.739151489484854,1.0,-0.920798443758656,-0.1404983520507841,-2.8866839185350983,2.60568721443353,-1.5135911352929412,1.232594431191373,1.7323531249999888,64.30866905115865,11.203876565901297,1.3730927832421544,11,-0.8899993896484375,0.43499755859375,3.152498245239258,0.8049964904785156,-1.2300033569335938,1,-0.018578278953925498,-1.237758357608545,76.70999908447266,2.3090949444787383,74.98999786376953,-3.25253350390333,74.91000366210938,-0.018578278953925498
8097,2018-11-07,79.20999908447266,79.27999877929688,77.97000122070312,78.19999694824219,2630600.0,0.02193261387419776,1.2782536007377283,1.3289464438086633,52.043750639626026,47.16592678742093,-1.6384121363445274,-1.4209943747395641,0.5565383761883282,-1.409542926089273,23.433466610072145,1.7699966430664062,-0.8906484601675118,1.4494987487792912,-1.364080744747426,4.263078242306008,0.042709002015925535,2.856288495542657,-5.6999969482421875,98.78683300607575,45.661569418568384,1.4067897467633608,11,-2.589996337890625,-1.2649993896484375,1.4675006866455078,-0.8950004577636719,-4.779998779296875,2,-0.05643228471617756,-1.526306279174823,77.51000213623047,-1.237758357608545,76.70999908447266,2.3090949444787383,74.98999786376953,-0.05643228471617756
8098,2018-11-08,79.80000305175781,79.81999969482422,78.66000366210938,78.98999786376953,1424000.0,0.007448604647197987,1.7294073296173627,0.8019836383825718,53.5415608210978,48.540251262969,-2.33087342060513,-1.7959166979046302,-0.028997393655089354,-1.96172627675557,21.42549133180129,1.1599960327148438,-0.8573294103007072,1.8445026397705107,-0.9667419002412458,4.655747179782267,0.4388803697646324,3.250124909776389,-6.174600982666021,99.65876039277056,45.85484465142679,1.4056222700058765,11,-3.1350021362304688,-2.295001983642578,1.0424976348876953,-1.4850044250488281,-6.790000915527344,3,-0.045864705791245575,1.2782536007377283,79.20999908447266,-1.526306279174823,77.51000213623047,-1.237758357608545,76.70999908447266,-0.045864705791245575
8099,2018-11-09,80.23999786376953,80.4800033569336,79.12999725341797,79.2699966430664,2076500.0,0.005513719237909553,-1.160009765625,1.1975247011839614,52.39998953683036,50.05621961561382,-2.6865527740507105,-2.099396678862874,-0.4567400127982921,-2.36175624575597,19.354517403819425,1.350006103515625,-0.5810542720059431,2.129497528076172,-0.8303421729737863,5.08933722912613,0.6495776775511928,3.609417378601151,-6.366811889648446,95.33063880506627,42.59322610641658,1.479919850524979,11,-3.2449951171875,-2.734996795654297,0.7575016021728516,-1.9249992370605469,-7.400001525878906,4,-0.04336983823762508,1.7294073296173627,79.80000305175781,1.2782536007377283,79.20999908447266,-1.526306279174823,77.51000213623047,-0.04336983823762508
8100,2018-11-12,78.58999633789062,80.5,78.47000122070312,79.9800033569336,1970800.0,-0.020563329633685457,-1.4908002452643847,-1.432995123485921,47.98533687109398,49.432780512597205,-0.9113477644561954,-0.32093379236496844,1.1701517491064521,-0.6741129454418058,17.417036538249935,2.029998779296875,-0.5350837895141325,0.3874961853027372,-2.50797281378091,3.2829651843863843,-1.0602383142390863,1.8352306848445608,-4.320401320800784,49.066569010416664,-1.206777584272551,1.4477344995418269,11,-1.5849952697753906,-1.0849952697753906,2.5700035095214844,-0.2749977111816406,-6.089996337890625,0,-0.012088013646899265,-1.160009765625,80.23999786376953,1.7294073296173627,79.80000305175781,1.2782536007377283,79.20999908447266,-0.012088013646899265
8101,2018-11-13,77.66000366210938,79.22000122070312,77.5,78.93000030517578,1680500.0,-0.011833473967638675,-1.1635181497564837,0.9136620359951919,51.37256511061131,48.15213926997515,-0.028217104272911797,0.5423554766439054,2.0686528863372757,0.291848876075818,16.946658200613378,1.720001220703125,-0.40423836385589595,-0.48249664306641193,-3.3703209706634567,2.405327684530633,-1.9264088068649272,0.9614155207321033,-2.8919762463867187,5.333455403645834,-48.53110726987631,1.4439121637985204,11,-0.6550025939941406,-0.15500259399414062,3.452495574951172,0.6549949645996094,-6.7400054931640625,1,0.0010300566300280867,-1.4908002452643847,78.58999633789062,-1.160009765625,80.23999786376953,1.7294073296173627,79.80000305175781,0.0010300566300280867
8102,2018-11-14,77.75,78.69000244140625,77.33999633789062,78.27999877929688,2704700.0,0.0011588505491473278,1.0,0.4173229765530665,46.48581881536379,48.52033138489362,-0.4036517076082333,0.36805578615684453,1.9562658643316837,0.25771112006958674,16.5130164974297,1.350006103515625,-0.15486509579260144,-0.3270004272460909,-3.186489339912626,2.532488485420444,-1.7567448835793584,1.1027440290871766,-2.5234147775351516,12.974784397423392,-38.10783988962294,1.4297444563332662,11,-0.5200004577636719,-0.7449989318847656,3.362499237060547,0.5649986267089844,-8.75,2,-0.018906768111937255,-1.1635181497564837,77.66000366210938,-1.4908002452643847,78.58999633789062,-1.160009765625,80.23999786376953,-0.018906768111937255
8103,2018-11-15,79.70999908447266,79.70999908447266,77.13999938964844,77.55999755859375,1640900.0,0.025208991440162754,1.3906956938308406,-4.056615995854206,55.26468559681082,49.7156454958143,-1.8005108556241964,-1.5775258596514021,-0.02508733703727728,-1.6312716150869733,16.16918879787626,2.5699996948242188,-0.18642332280970209,1.5724987030029354,-1.3745342771718896,4.51953168317776,0.09898221291551579,3.046015193090355,-4.061540679804992,76.48807226125221,22.92789468921316,1.4735164900874154,11,-1.7900009155273438,-2.704998016357422,0.14000320434570312,-1.3950004577636719,-7.799995422363281,3,-0.06624010588309504,1.0,77.75,-1.1635181497564837,77.66000366210938,-1.4908002452643847,78.58999633789062,-0.06624010588309504
8104,2018-11-16,80.27999877929688,80.62000274658203,78.66999816894531,79.0199966430664,1757300.0,0.007150918346143342,1.0103035618076066,0.5860470892993382,59.09624731079286,51.49054021858457,-1.722332420434924,-2.1183043137501727,-0.5957507660671126,-2.1115297205842865,16.10952289879122,1.9500045776367188,-0.46604561336863526,2.0549983978271484,-1.0412433130225622,5.151240108676859,0.5068775424022931,3.6031192532520038,-4.243417047002623,90.22978047973061,31.747676041589244,1.5481208554248587,11,-1.5949974060058594,-3.214996337890625,-1.0149993896484375,-1.9650001525878906,-7.209999084472656,4,-0.09055800639774347,1.3906956938308406,79.70999908447266,1.0,77.75,-1.1635181497564837,77.66000366210938,-0.09055800639774347
8105,2018-11-19,78.55999755859375,80.58999633789062,78.20999908447266,80.41999816894531,1683800.0,-0.02142502798775192,1.1636368680598423,-1.4761884578355566,51.722210118789775,52.21246275789074,0.32149714334244095,-0.48956078775725587,1.0884346089398065,-0.32157551981177335,16.104077456809037,2.3799972534179688,-0.09941815968609546,0.37699737548828693,-2.6746010171781904,3.4285957681547643,-1.1488018208449517,1.9027965718215256,-2.0650737248707145,40.80450572313655,-17.775669474992256,1.5257991963332358,11,0.3200035095214844,-1.4949951171875,0.6025009155273438,-0.24499893188476562,-5.599998474121094,0,-0.07281060843257892,1.0103035618076066,80.27999877929688,1.3906956938308406,79.70999908447266,1.0,77.75,-0.07281060843257892
8106,2018-11-20,76.08000183105469,78.0999984741211,75.83999633789062,77.87999725341797,2670000.0,-0.03156817470226325,1.0178609745879612,0.9677391568291263,41.57948584530348,51.04976666963268,2.8801991229792065,1.8257115306691105,3.4901630609713266,2.2121076296459705,15.765550758023677,2.720001220703125,0.2059214661449289,-1.9389984130859403,-5.075625935776429,1.1976291096045486,-3.507312174431192,-0.37068465174068876,4.540000915527344,5.021028689996409,-47.8093945587592,1.5683137613452458,11,2.1499977111816406,0.9850006103515625,3.0824966430664062,2.234996795654297,-2.5900039672851562,1,-0.04705575374465076,1.1636368680598423,78.55999755859375,1.0103035618076066,80.27999877929688,1.3906956938308406,79.70999908447266,-0.04705575374465076
8107,2018-11-21,76.83999633789062,77.37999725341797,75.9800033569336,76.62999725341797,1590600.0,0.009989412309999723,1.1705316323935582,-0.11666645473850183,56.229812116621076,51.34846125802416,1.9541669351979891,1.095914605326442,2.659441227603054,1.5003862499877414,14.982474568414233,1.399993896484375,0.44909258751006575,-1.16250381469726,-4.321329501006531,1.996321871612011,-2.7419166578518883,0.41690902845736844,3.75,20.920474043334263,-34.26891365053173,1.5794128431546353,11,1.3900032043457031,0.225006103515625,2.1025028228759766,2.0400047302246094,-4.629997253417969,2,-0.07704318650554254,1.0178609745879612,76.08000183105469,1.1636368680598423,78.55999755859375,1.0103035618076066,80.27999877929688,-0.07704318650554254
8108,2018-11-23,76.87000274658203,77.6500015258789,76.16000366210938,76.16000366210938,810100.0,0.0003905050770625085,-3.1971824932033828,3.380962761126249,56.08810376775788,51.75825172812722,1.636977630287518,0.9558212477870711,2.5476042483765156,1.5244270153164905,14.100379967151175,1.4899978637695312,0.6103875232771259,-1.0314975738525334,-4.2000014482632935,2.1370063005582267,-2.6157495110579134,0.5527543633528467,3.624993591308595,21.548222337496508,-36.05872154510776,1.5842519372053794,11,1.3599967956542969,0.19499969482421875,2.0724964141845703,2.3949966430664062,-6.760002136230469,4,-0.10238067471556012,1.1705316323935582,76.83999633789062,1.0178609745879612,76.08000183105469,1.1636368680598423,78.55999755859375,-0.10238067471556012
8109,2018-11-26,77.41000366210938,77.80000305175781,76.70999908447266,77.62000274658203,2080100.0,0.007024858803603484,2.824577371471403,-0.2957737398050741,52.45443626159324,52.25481832707158,0.7301040744666807,0.3976146237967271,1.9223009707597924,1.0324220799086845,12.779164193881273,1.0900039672851562,0.5174343438964826,-0.46699676513671307,-3.643117922632058,2.709124392358632,-2.0550573438843855,1.1210638136109594,2.9918926757812443,33.052785773026315,-24.286868846321255,1.5880605787476756,11,0.8199958801269531,-0.345001220703125,1.5324954986572266,1.8549957275390625,-4.19000244140625,0,-0.07105024854419606,-3.1971824932033828,76.87000274658203,1.1705316323935582,76.83999633789062,1.0178609745879612,76.08000183105469,-0.07105024854419606
8110,2018-11-27,77.16999816894531,77.4800033569336,76.44000244140625,77.2699966430664,1561400.0,-0.0031004454438688933,2.9999119705394737,0.4761852861035422,48.75910864099216,51.96443427489168,0.8353456394566336,0.671247573385557,2.1130760706131184,1.3121703238337545,12.08524405150134,1.0400009155273438,0.32459231620681805,-0.7065021514892607,-3.8830885236691586,2.4700842206906373,-2.2947953375792167,0.8817910346006954,3.1406601689453026,58.84958291557374,2.2926729342911116,1.5882931860899505,11,1.0600013732910156,-0.1049957275390625,1.772500991821289,2.095001220703125,-4.099998474121094,1,-0.05312943593888808,2.824577371471403,77.41000366210938,-3.1971824932033828,76.87000274658203,1.1705316323935582,76.83999633789062,-0.05312943593888808
8111,2018-11-28,79.4000015258789,79.44999694824219,77.22000122070312,77.30000305175781,1642700.0,0.028897284046210947,1.0272786857957323,-21.000305180437934,50.667612433075234,52.42907801019295,-1.2537253607506784,-1.5217911088917617,-0.14770735569138083,-0.8699886336669778,11.100824520015548,2.279998779296875,0.16018772956218186,1.4505012512207003,-1.798507445918375,4.6995099483597755,-0.17400309734883024,3.075005599790231,0.8212435720117099,98.55920706918576,45.38836247154682,1.6245043485695343,11,-1.1700019836425781,-2.3349990844726562,-0.7200031280517578,-0.13500213623046875,-5.849998474121094,2,-0.0811083415320496,2.9999119705394737,77.16999816894531,2.824577371471403,77.41000366210938,-3.1971824932033828,76.87000274658203,-0.0811083415320496
8112,2018-11-29,78.44000244140625,79.43000030517578,78.4000015258789,79.05000305175781,1716400.0,-0.01209066833783079,-1.9854931446262716,-0.29047669218277133,45.34246074256003,51.32660858194286,-0.20736278763466487,-0.6635448847713548,0.7974463996436612,0.13052283711212453,11.549867808253964,1.029998779296875,0.18621819894553937,0.5335021972656193,-2.6625818462919426,3.7295862408231812,-1.0645398245131616,2.1315442190444003,1.6936176812843655,69.30101617249423,21.101345906411993,1.5980420217787827,11,-0.21000289916992188,-1.375,0.12749671936035156,0.8249969482421875,-5.120002746582031,3,-0.06310561478289489,1.0272786857957323,79.4000015258789,2.9999119705394737,77.16999816894531,2.824577371471403,77.41000366210938,-0.06310561478289489
8113,2018-11-30,79.12999725341797,79.31999969482422,78.37999725341797,78.63999938964844,2597100.0,0.00879646596807726,1.160918330658669,-0.8032743827700928,46.26262190341437,49.90065020334525,-1.104425085583884,-1.0763640401467427,0.07775128762349937,-0.5225195870360722,9.584076390075966,0.94000244140625,0.2233779967314149,1.0124973297119197,-1.8947916456267535,3.919786305050593,-0.4411471579574169,2.4661418173812564,0.9177503935766538,89.36876150114314,45.18391532314033,1.45364448766934,11,-0.9150009155273438,-2.0649948120117188,-0.4649982452392578,0.13500213623046875,-4.75,4,-0.08745100984628695,-1.9854931446262716,78.44000244140625,1.0272786857957323,79.4000015258789,2.9999119705394737,77.16999816894531,-0.08745100984628695
8114,2018-12-03,79.66999816894531,80.04000091552734,79.19000244140625,79.58000183105469,2151400.0,0.006824225126635053,1.0481845757882158,0.18366679641884,53.93014046091793,50.145975796915046,-1.9445437733842112,-1.3152052609835607,-0.5288414719542516,-1.0394571432332924,7.655343507183302,0.910003662109375,0.37766316815061884,1.318498229980463,-1.2641330336256686,3.9011294935865948,0.027182598177404316,2.609813861783522,-3.8300018310546875,89.72214157195265,44.248193301692275,1.2913156318030659,12,-1.7299995422363281,-2.6049957275390625,-0.967498779296875,-0.404998779296875,-5.569999694824219,0,-0.11999495140342753,1.160918330658669,79.12999725341797,-1.9854931446262716,78.44000244140625,1.0272786857957323,79.4000015258789,-0.11999495140342753
8115,2018-12-04,76.91000366210938,80.06999969482422,76.55000305175781,79.5,2887900.0,-0.034642833817859375,-1.1268877579244343,-28.778908104442184,47.59152093062001,50.81397969528355,0.6222183584786904,1.539470825158105,2.1478806906618786,1.729382445626527,6.5240434016789415,3.5199966430664062,0.1308569907029522,-1.4514965057373104,-4.008789956867801,1.1057969453931804,-2.730143231302563,-0.17284978017205788,-0.9860072326660116,10.227299820318917,-38.658401760857636,1.2786467255652487,12,1.1149978637695312,0.154998779296875,1.8574962615966797,2.3549957275390625,-3.0300064086914062,1,-0.04797818574574031,1.0481845757882158,79.66999816894531,1.160918330658669,79.12999725341797,-1.9854931446262716,78.44000244140625,-0.04797818574574031
8116,2018-12-06,76.06999969482422,76.16000366210938,74.04000091552734,75.55000305175781,3567300.0,-0.010921907779065654,5.057111094157012,-0.20077118853762857,44.85294014524835,49.54988280957547,1.632309051745537,2.3885228134870857,2.8686336099866026,2.5826975635403784,6.202988542842566,2.8700027465820312,-0.28937700952063494,-2.2195003509521456,-4.952767403039644,0.5137667011353528,-3.586133876995902,-0.8528668249083893,4.0,33.66499486312636,-18.946798976554483,1.3666335260437508,12,0.9850006103515625,0.9950027465820312,2.6175003051757812,3.1949996948242188,-1.029998779296875,3,-0.03943736048422941,-1.1268877579244343,76.91000366210938,1.0481845757882158,79.66999816894531,1.160918330658669,79.12999725341797,-0.03943736048422941
8117,2018-12-07,74.73999786376953,76.56999969482422,74.31999969482422,75.55999755859375,2403100.0,-0.017483920551996324,-1.7108498522375781,-1.5769326701586044,34.16188512632992,47.11363629386125,2.9425389508702438,3.548401338384025,4.0624380556039625,3.9139410047382768,6.710932495479511,2.25,-0.48919750403584317,-3.3260021209716797,-6.446010839238994,-0.20599340270436528,-4.886006480105337,-1.7659977618380225,5.3300018310546875,11.608575289360346,-36.41399012234484,1.560004359133654,12,2.31500244140625,2.3250045776367188,3.9475021362304688,4.525001525878906,-2.1699981689453125,4,-0.015921793497783554,5.057111094157012,76.06999969482422,-1.1268877579244343,76.91000366210938,1.0481845757882158,79.66999816894531,-0.015921793497783554
8118,2018-12-10,76.13999938964844,76.36000061035156,74.19000244140625,74.87999725341797,2216700.0,0.018731623841235834,1.5529321479380496,-1.5365885428781436,37.469738744105925,45.44866990302932,1.5959252760347056,1.9606669290417074,2.540344085445213,2.521897649737525,7.558543823486474,2.1699981689453125,-0.2345389659784871,-1.7430004119873104,-4.86411993870729,1.3781191147326695,-3.3035601753473003,-0.18244064862732046,3.809400329589849,34.82585239206239,-7.53318721519021,1.5605597633599875,12,0.9150009155273438,0.9250030517578125,2.5475006103515625,3.125,-1.6399993896484375,0,-0.03703703332584485,-1.7108498522375781,74.73999786376953,5.057111094157012,76.06999969482422,-1.1268877579244343,76.91000366210938,-0.03703703332584485
8119,2018-12-11,76.76000213623047,78.0,76.5199966430664,77.9800033569336,1881700.0,0.00814293080577988,1.349221919467151,-0.9682532954689951,44.16344116239867,44.938040183185606,0.9767378927260921,1.1242236143988293,1.7787576581276028,1.910505355441714,7.992810013434623,1.8600006103515625,-0.33268791190518243,-0.948997879028326,-3.9002421876570423,2.0022464296003903,-2.4246200333426913,0.5266242752860393,3.071209606933593,45.107823736911094,2.446719527523044,1.4756221543143584,12,0.2949981689453125,0.529998779296875,0.6924991607666016,1.3899993896484375,1.05999755859375,1,-0.03100579490069011,1.5529321479380496,76.13999938964844,-1.7108498522375781,74.73999786376953,5.057111094157012,76.06999969482422,-0.03100579490069011
8120,2018-12-12,77.63999938964844,78.76000213623047,77.38999938964844,77.8499984741211,1670100.0,0.011464268224695706,-2.8591676427289627,0.1721302248793056,55.64398238725948,45.49097017809496,0.19044929504978825,0.17856069281344844,0.7918854038981493,1.0456005115554348,8.433639650131578,2.0,-0.40821304029462624,-0.02150077819824503,-2.943476892496804,2.900475336100314,-1.4824888353475245,1.4394872789510345,2.0753881369628857,76.27113438722401,27.65709903056176,1.460988057149281,12,-0.5849990844726562,-0.30999755859375,-0.18999862670898438,0.5100021362304688,0.5500030517578125,2,-0.04559506624621801,1.349221919467151,76.76000213623047,1.5529321479380496,76.13999938964844,-1.7108498522375781,74.73999786376953,-0.04559506624621801
8121,2018-12-13,77.73999786376953,78.20999908447266,76.95999908447266,77.69999694824219,1660200.0,0.0012879762352808743,1.55101166981962,-0.19048138056312444,53.41945575099904,46.38841406792152,-0.1897364852356418,0.08944853452796053,0.5736542640615312,0.9607904537698602,8.469628743763158,1.25,-0.44753526194013205,0.07449798583984091,-2.8476884938411615,2.9966844655208433,-1.3865952540006532,1.535591225680335,1.8618819306201146,77.68043018435758,24.50735013540337,1.4610932398405008,12,-0.68499755859375,-0.40999603271484375,-0.3549957275390625,0.410003662109375,2.8499984741210938,3,-0.04965269766428049,-2.8591676427289627,77.63999938964844,1.349221919467151,76.76000213623047,1.5529321479380496,76.13999938964844,-0.04965269766428049
8122,2018-12-14,76.27999877929688,77.43000030517578,76.23999786376953,77.06999969482422,1840500.0,-0.018780539292413412,-1.7356291599800058,-19.749570856379936,47.978054123192464,46.57901764789686,1.0411303851405762,1.5111495925686569,1.9014980520125278,2.430995413542419,8.543047122520985,1.5,-0.4391789084573219,-1.3120010375976534,-4.298479460119083,1.674477384923776,-2.805240248858368,0.18123817366306127,3.210643437515529,45.732964495767106,-10.967854284332617,1.4932392112607125,12,0.7750015258789062,1.0500030517578125,1.00250244140625,1.8700027465820312,6.510002136230469,4,-0.016255871573323644,1.55101166981962,77.73999786376953,-2.8591676427289627,77.63999938964844,1.349221919467151,76.76000213623047,-0.016255871573323644
8123,2018-12-17,74.43000030517578,76.52999877929688,73.94000244140625,76.29000091552734,2198200.0,-0.024252733399665494,1.2136755480783026,2.3544284238075464,40.62892116053156,45.101104392298375,2.407496444604149,3.104469766549812,3.6341271847948207,4.273679845325319,9.538101653807022,2.589996337890625,-0.6901859890289757,-2.8979995727539034,-6.02627147364548,0.23027232813767284,-4.4621355231996915,-1.3338636223081153,4.951629085610918,10.16593142725087,-47.48032806579569,1.56413595044579,12,2.575000762939453,2.8500022888183594,2.8525009155273438,3.720001220703125,10.639999389648438,0,-0.024989931515857045,-1.7356291599800058,76.27999877929688,1.55101166981962,77.73999786376953,-2.8591676427289627,77.63999938964844,-0.024989931515857045
8124,2018-12-18,73.01000213623047,75.70999908447266,72.33999633789062,75.18000030517578,2832400.0,-0.01907830395167376,1.0866917673291414,1.1666652993921098,37.82202153115925,44.01560445902496,3.1105296562438696,4.165457281952257,4.898815352659824,5.684259676507196,10.502704667023918,3.3700027465820312,-0.8351251943552285,-3.9544979095458928,-7.319083395306208,-0.5899124237855773,-5.636790652426043,-2.272205166665742,6.153962176581018,10.436217962810893,-45.113918826606216,1.6822927428801546,12,2.539997100830078,3.4699974060058594,4.07499885559082,5.1399993896484375,12.199996948242188,1,0.020408133408752915,1.2136755480783026,74.43000030517578,-1.7356291599800058,76.27999877929688,1.55101166981962,77.73999786376953,0.020408133408752915
8125,2018-12-19,72.83999633789062,75.1500015258789,71.9800033569336,73.0,3030900.0,-0.0023285275080888734,-2.3723570901004,0.07373446871945603,28.162427915666214,42.1611031001825,2.953033987253079,4.094911186528535,4.922840478022749,5.861326784065383,11.82056610779092,3.1699981689453125,-1.0816240427790689,-3.838503646850583,-7.5830313426505285,-0.09397595105063772,-5.710767494750556,-1.9662397989506104,5.914529896425606,13.804070156188386,-34.80595712818513,1.8722638478999711,12,2.5300064086914062,3.4600067138671875,4.410005569458008,5.310005187988281,10.790000915527344,2,0.06836907753032162,1.0866917673291414,73.01000213623047,1.2136755480783026,74.43000030517578,-1.7356291599800058,76.27999877929688,0.06836907753032162
8126,2018-12-20,72.5,73.37000274658203,71.55999755859375,72.6500015258789,3315500.0,-0.004667714922903743,1.2767304047407693,0.9374880793438871,29.374982780873097,41.62922506179841,3.054593869372951,4.377381708173942,5.105059813185733,6.232984582214414,12.321646472653008,1.8100051879882812,-1.5563828432763955,-3.999499893188471,-8.18123732696327,0.18223754058632835,-6.0903686100758705,-1.9086311763010713,5.712564404125615,16.01366271853266,-28.740688193030348,2.090868716887397,12,2.6599998474121094,3.5900001525878906,4.755001068115234,5.650001525878906,12.160003662109375,3,0.07848279229525867,-2.3723570901004,72.83999633789062,1.0866917673291414,73.01000213623047,1.2136755480783026,74.43000030517578,0.07848279229525867
8127,2018-12-21,70.91999816894531,73.7300033569336,70.19000244140625,72.16000366210938,5012700.0,-0.02179312870420258,-1.6222258642418352,8.266619195361375,23.15239178260866,40.03840873274316,4.510021113511783,5.787879502628428,6.6265640663053205,7.819495113440965,12.997865806242217,3.5400009155273438,-1.7901296344979585,-5.283501815795901,-10.146368429330053,-0.42063520226174944,-7.714935122562977,-2.8520685090288254,6.627309550627118,11.514134845414418,-26.456798116894362,2.4314333067670773,12,3.555004119873047,4.485004425048828,6.335002899169922,7.230003356933594,12.010002136230469,4,0.13635079552469076,1.2767304047407693,72.5,-2.3723570901004,72.83999633789062,1.0866917673291414,73.01000213623047,0.13635079552469076
8128,2018-12-24,69.0,71.01000213623047,68.91999816894531,70.75,1591900.0,-0.02707273291761092,-1.188481633566076,1.4112840706331138,17.99640269660452,37.13096001432159,5.934808534682944,7.471092949671572,8.500332129604715,9.746719142245581,13.997647701880059,2.0900039672851562,-1.9786025804838658,-6.809999847412115,-12.626036289724155,-0.9939634051000752,-9.718018068568128,-3.9019816262561022,7.664431086192494,1.178230048124731,-28.997070404449587,2.9080182211560173,12,4.840000152587891,5.770000457763672,8.117500305175781,9.150001525878906,13.919998168945312,0,0.19985508573228028,-1.6222258642418352,70.91999816894531,1.2767304047407693,72.5,-2.3723570901004,72.83999633789062,0.19985508573228028
8129,2018-12-26,71.91000366210938,71.9800033569336,68.55000305175781,69.37999725341797,2146600.0,0.042173966117527106,1.5692830384926406,-1.4457179478236608,35.136748445999146,34.85237846529265,2.5306030843710943,4.350993908218072,5.536984740720982,6.853750937668224,14.931667486220917,3.4300003051757812,-1.807487111491568,-3.6249961853027344,-9.63922996080322,2.3892375901977516,-6.632113073052977,-0.6178792975524914,3.6702068156685073,50.90911192671156,17.458265609034775,3.007116887750246,12,1.4699974060058594,2.674999237060547,5.552495956420898,6.239997863769531,12.17999267578125,2,0.18300647145772664,-1.188481633566076,69.0,-1.6222258642418352,70.91999816894531,1.2767304047407693,72.5,0.18300647145772664
8130,2018-12-27,73.06999969482422,73.08000183105469,70.0,70.33999633789061,2110700.0,0.01613121921346905,1.2399951172010464,1.0790499769309463,41.2485411119331,33.50005461650755,0.7310586242384289,3.0230821326074135,4.34859717394275,5.7007834914922455,15.54988644800617,3.0800018310546875,-1.7704154795023328,-2.260000228881836,-8.318917874480775,3.798917416717103,-5.289459051681305,0.7694585939176335,1.3853775947904552,87.258617312244,51.61099683758685,3.029458822799467,12,-0.07999801635742188,1.5,4.805002212524414,5.0800018310546875,12.040000915527344,3,0.16614204790407783,1.5692830384926406,71.91000366210938,-1.188481633566076,69.0,-1.6222258642418352,70.91999816894531,0.16614204790407783
8131,2018-12-28,72.95999908447266,73.95999908447266,72.48999786376953,73.19000244140625,1744200.0,-0.0015054141345419714,-1.5128101463923576,-0.08425021029715433,44.409550929568994,33.1035542616605,0.10248897969599113,2.767781844970159,4.360320628403855,5.806865724765032,16.75545888257202,1.470001220703125,-1.9469010843946677,-2.0480007171630916,-7.876300167363368,3.780298733037185,-4.962150442263237,0.8661490079370537,-4.409996032714844,81.51569809011153,41.05814848302464,2.914149725100141,12,-0.4199981689453125,1.3500022888183594,5.012502670288086,5.19000244140625,11.650001525878906,4,0.14624449428229358,1.2399951172010464,73.06999969482422,1.5692830384926406,71.91000366210938,-1.188481633566076,69.0,0.14624449428229358
8132,2018-12-31,73.48999786376953,73.62000274658203,72.62000274658203,73.37999725341797,1538300.0,0.007264237745990831,4.4052538248999955,-0.47825654293959596,41.19600554183165,33.16656363736051,-0.966532228425109,1.9477911823662737,3.7297295774404233,5.273595608625129,18.026181949536234,1.0,-2.420887500144204,-1.2705017089843693,-6.90224752194905,4.361244103980312,-4.08637461546671,1.5453711974979711,-4.8317948913574185,91.31235553850732,48.07110187908286,2.8158729064823427,12,-1.3599967956542969,0.8200035095214844,4.157503128051758,4.660003662109375,10.520004272460938,0,0.15199355181702412,-1.5128101463923576,72.95999908447266,1.2399951172010464,73.06999969482422,1.5692830384926406,71.91000366210938,0.15199355181702412
8133,2019-01-02,72.20999908447266,73.48999786376953,71.81999969482422,72.20999908447266,2278600.0,-0.017417319587757274,-3.282053288469815,0.0,35.51876025913731,32.91064571824696,-0.03861845082224136,2.8277603305395758,4.910241549800816,6.534384140031548,19.481829757335788,1.6699981689453125,-2.9424713619113447,-2.20450057983399,-7.548890423600767,3.139889263932787,-4.8766955017173785,0.4676943420493984,-3.445760189819339,67.65247165769519,23.6291709237088,2.6721949218833854,1,-0.3599967956542969,2.1000022888183594,5.437501907348633,5.94000244140625,13.489997863769531,2,0.1484559113227888,4.4052538248999955,73.48999786376953,-1.5128101463923576,72.95999908447266,1.2399951172010464,73.06999969482422,0.1484559113227888
8134,2019-01-03,70.11000061035156,71.98999786376953,69.97000122070311,71.37999725341797,2542300.0,-0.02908182385744773,-1.60645497905599,-100.0,27.761364332813002,32.866083097929945,1.7955785380649445,4.400438143080578,6.883332750517269,8.585840812687607,20.82395944336673,2.2399978637695455,-3.3641642461182357,-3.8264991760253935,-8.894679753074001,1.2416814010232144,-6.3605894645497045,-1.2924088875010824,-1.241846511901855,3.5087585113689124,-34.93029901849572,2.5340902885243066,1,1.1450004577636719,4.200000762939453,7.537500381469727,8.040000915527344,14.449996948242188,3,0.1827128433472356,-3.282053288469815,72.20999908447266,4.4052538248999955,73.48999786376953,-1.5128101463923576,72.95999908447266,0.1827128433472356
8135,2019-01-04,73.22000122070312,73.45999908447266,70.88999938964844,71.06999969482422,1782700.0,0.04435887296073382,-1.0478067789088454,-1.6929190621226593,38.66600346269,33.89841872924293,-1.4023184547814793,1.053848953931606,3.6518997126090085,5.435309831876211,21.720898510297776,3.3499984741210938,-3.4567624365683827,-0.5319984436035128,-5.4094761613158795,4.345479274108854,-2.970737302459696,1.9067404152526706,-4.250010222532964,81.45367769519507,45.99645209648524,2.4387388588561825,1,-1.9650001525878906,1.0900001525878906,4.427499771118164,4.930000305175781,11.159996032714844,4,0.14845663665618702,-1.60645497905599,70.11000061035156,-3.282053288469815,72.20999908447266,4.4052538248999955,73.48999786376953,0.14845663665618702
8136,2019-01-07,73.06999969482422,74.36000061035156,72.62000274658203,73.1500015258789,1837600.0,-0.002048641400957729,-2.5510315297781236,-0.037210127570483136,41.38486431101398,35.92424901017685,-1.2996294716938905,1.019863158170864,3.6775116528528997,5.5430182684435465,21.451836399656255,1.7399978637695312,-3.3825057719807603,-0.5319999694824276,-5.292439954214089,4.228440015249234,-2.912219961848251,1.848220022883396,-4.0002085349280065,70.61500922826674,34.95156982861347,2.38021999236583,1,-1.6149978637695312,1.2400016784667969,4.57750129699707,5.0800018310546875,11.319999694824219,0,0.16477351807598506,-1.0478067789088454,73.22000122070312,-1.60645497905599,70.11000061035156,-3.282053288469815,72.20999908447266,0.16477351807598506
8137,2019-01-08,73.55000305175781,74.29000091552734,72.48999786376953,73.44999694824219,1930600.0,0.006569089351831314,1.2784822351202836,-1.2500476826244515,47.45076145856678,39.19695553928377,-1.528021543633173,0.47024711707504707,3.146732873347716,5.026915732090416,21.426467972541523,1.8000030517578125,-3.1321847043217446,0.007503128051752128,-4.722698968269668,4.7377052243731725,-2.357597920108958,2.3726041762124623,-4.268603513843388,81.549027990671,40.89807127979047,2.365101048160707,1,-2.095001220703125,0.7599983215332031,4.097497940063477,4.599998474121094,10.799995422363281,1,0.15037385587612717,-2.5510315297781236,73.06999969482422,-1.0478067789088454,73.22000122070312,-1.60645497905599,70.11000061035156,0.15037385587612717
8138,2019-01-09,73.31999969482422,73.83000183105469,73.01000213623047,73.73999786376953,1749300.0,-0.0031271699169304057,1.7333045114694063,-4.199725358559658,50.96452214469921,40.95559706136155,-0.6937368281758012,0.5039907014681546,3.2667920057435538,5.224544737397281,21.347698208382234,0.8199996948242188,-2.891794877379027,-0.08150024414062784,-4.651084800969613,4.488084312688358,-2.3662925225551135,2.203292034273858,-3.8354561140123025,76.30977084006778,30.521705331528878,2.28479227841449,1,-1.154998779296875,0.9900016784667969,4.32750129699707,4.8300018310546875,12.459999084472656,2,0.14579927012957805,1.2784822351202836,73.55000305175781,-2.5510315297781236,73.06999969482422,-1.0478067789088454,73.22000122070312,0.14579927012957805
8139,2019-01-10,74.37999725341797,74.44999694824219,72.98999786376953,73.18000030517578,1367400.0,0.014457140793858736,1.1791090664783985,-2.857148047229791,54.54009728378246,42.43243663601148,-1.5271120117824069,-0.7836301825749956,2.1388161481333157,4.13433561446999,22.085243835609166,1.4599990844726562,-2.3447457262834064,1.0974975585937443,-3.2208826976400076,5.415877814827496,-1.0616925695231316,3.2566876867106203,-4.700435391424463,98.0337150890668,46.20880156694392,2.1591901281168737,1,-2.1699981689453125,-0.06999588012695312,3.2600021362304688,3.7700042724609375,11.240005493164062,3,0.15219145083127894,1.7333045114694063,73.31999969482422,1.2784822351202836,73.55000305175781,-2.5510315297781236,73.06999969482422,0.15219145083127894
8140,2019-01-11,74.0999984741211,74.13999938964844,73.5199966430664,73.94999694824219,1360100.0,-0.0037644365371902744,4.391249543901549,0.1250015894612362,54.7337228688146,43.579566851483214,-1.2132267358548603,-0.8247213251287633,2.3693927954128924,4.373884950868444,23.260590945205895,0.8600006103515625,-1.4588420699970328,0.9944988250732365,-2.8343077367531038,4.823305386899577,-0.9199044558399265,2.9089021059863995,-4.13421050695267,82.14292665267944,24.722849668662263,1.91440328091317,1,-1.8899993896484375,0.21000289916992188,3.4025020599365234,4.0500030517578125,10.6300048828125,4,0.14116058434367895,1.1791090664783985,74.37999725341797,1.7333045114694063,73.31999969482422,1.2784822351202836,73.55000305175781,0.14116058434367895
8141,2019-01-14,73.87999725341797,74.27999877929688,73.12000274658203,73.22000122070312,1178400.0,-0.002968977398561723,-1.6976872100141056,4.399928793042063,59.52380601700953,45.61598912650298,-0.9487734410129605,-0.957837749026865,2.511895584489423,4.549351806721376,24.361312565646053,1.1599960327148438,-1.1035780689103944,0.9674976348876925,-2.2117161414304007,4.146711411205786,-0.6221092532713612,2.557104523046746,-3.6451567473851156,70.9183693329337,7.373771497766512,1.589606888159047,1,-1.6699981689453125,-0.22499465942382812,3.6650047302246094,4.2700042724609375,10.870002746582031,0,0.14212236586830995,4.391249543901549,74.0999984741211,1.1791090664783985,74.37999725341797,1.7333045114694063,73.31999969482422,0.14212236586830995
8142,2019-01-15,75.04000091552734,75.3499984741211,73.87999725341797,74.0,1093900.0,0.01570118713094182,-1.2968654074255095,1.5757684349243415,70.43301182865358,49.49535041200478,-2.085052692656575,-2.335230572885507,1.2424313925069157,3.3535019976520175,24.970489577427443,1.470001220703125,-0.9133608155314192,2.1895011901855526,-0.7527314942557126,5.131733874626818,0.7183848479649271,3.660617532406178,-4.552251022961926,86.86451362622442,14.793551437460664,1.4711163422206317,1,-2.3800010681152344,-1.3849983215332031,2.020000457763672,3.1100006103515625,9.989997863769531,1,0.12460019136522127,-1.6976872100141056,73.87999725341797,4.391249543901549,74.0999984741211,1.1791090664783985,74.37999725341797,0.12460019136522127
8143,2019-01-16,72.56999969482422,72.77999877929688,68.44999694824219,70.55000305175781,49523600.0,-0.032915794117374886,2.549189375107484,1.9423027546491582,52.30124076053444,52.22200334841828,0.4932560358788578,-0.01235406600500255,3.713538068293886,5.769417425419789,25.38368074458144,6.590003967285156,-0.8426839425335118,-0.1875,-3.035596709864592,2.660596709864592,-1.611548354932296,1.236548354932296,2.779998779296875,59.7101715286539,-14.416433726787403,1.4240483549322978,1,-0.6700019836425781,1.0349998474121094,4.490001678466797,5.5800018310546875,11.669998168945312,2,0.16232601390154122,-1.2968654074255095,75.04000091552734,-1.6976872100141056,73.87999725341797,4.391249543901549,74.0999984741211,0.16232601390154122
8144,2019-01-17,74.5,75.56999969482422,72.06999969482422,72.06999969482422,19092000.0,0.026595016029928864,-1.8806580744415315,1.2029724472645553,54.73196401512952,54.00711007646712,-0.8365025837567543,-1.9236294932186553,1.8045139356981679,3.7961648008744078,24.802485106397487,3.5,-0.7073383769700712,1.6680004119873075,-1.283962566508336,4.619963390482951,0.19201892273947863,3.1439819012351364,-6.0500030517578125,84.97192019570676,11.98979858391337,1.4759814892478245,1,-2.490001678466797,-0.8950004577636719,2.5600013732910156,3.6500015258789062,10.220001220703125,3,0.15140937958787748,2.549189375107484,72.56999969482422,-1.2968654074255095,75.04000091552734,-1.6976872100141056,73.87999725341797,0.15140937958787748
8145,2019-01-18,77.81999969482422,77.91000366210938,75.05999755859375,75.11000061035156,13493600.0,0.04456375429294246,-1.02847034994692,1.1152258206307593,63.26418850260699,56.43814609775523,-3.8390941603348665,-5.113586616590453,-1.510947680431343,0.4457118441943919,23.74618717533593,3.410003662109375,-0.25775469013842667,4.738999938964838,1.038872907824512,8.439126970105164,2.888936423394668,6.589063454535008,-9.370002746582031,99.04858453056676,26.024533702216317,1.8500635155701657,1,-4.6399993896484375,-4.215000152587891,-0.6474990844726562,0.3300018310546875,7.230003356933594,4,0.10023134261560007,-1.8806580744415315,74.5,2.549189375107484,72.56999969482422,-1.2968654074255095,75.04000091552734,0.10023134261560007
8146,2019-01-22,78.19000244140625,78.30999755859375,77.01000213623047,77.30999755859375,11480700.0,0.004754597121986892,1.3214305177111716,0.3247251587111668,62.94053319183673,58.159231845896336,-3.806769810932792,-5.307573988026093,-1.897809753986138,0.0522076988669653,22.443852981723946,1.2999954223632812,0.5953183970737825,4.824502563476557,0.49158069634444246,9.157424430608671,2.6580416299104996,6.990963497042614,-9.361605224609377,98.78301105720499,26.91266970138028,2.166460933566057,1,-4.810005187988281,-4.810005187988281,-0.9975013732910156,-0.04000091552734375,6.5,1,0.08364241861263877,-1.02847034994692,77.81999969482422,-1.8806580744415315,74.5,2.549189375107484,72.56999969482422,0.08364241861263877
8147,2019-01-23,80.58999633789062,80.66999816894531,78.20999908447266,78.55000305175781,10606500.0,0.030694383188987207,1.2363659062692902,2.3181613261201277,71.73235079849422,60.466768362984666,-5.70283629953326,-7.321339862864804,-4.341926808967102,-2.3372921145013095,20.836346479602895,2.4799957275390625,1.1440526095232713,6.740996551513675,1.4951473890321267,11.986845713995223,4.118071970272894,9.363921132754456,-11.192703100585945,99.34532059686583,25.828523702435604,2.6229245812407753,1,-6.029998779296875,-6.029998779296875,-3.3974952697753906,-2.4399948120117188,5.8000030517578125,2,0.05161935539328821,1.3214305177111716,78.19000244140625,-1.02847034994692,77.81999969482422,-1.8806580744415315,74.5,0.05161935539328821
8148,2019-01-24,82.79000091552734,82.87999725341797,80.58000183105469,80.68000030517578,10378200.0,0.027298730333883192,1.0087355157685722,1.0343174287359846,82.71411795319776,63.59721510403081,-7.172520382197277,-8.8911132705351,-6.580420524986721,-4.5330636814628775,19.018292284611515,2.2999954223632812,1.7252704433672648,8.251501083374023,2.136197935242663,14.366804231505384,5.19384950930835,11.309152657439697,-12.490891283691411,99.1674712468452,16.101338902284,3.05765157406568,1,-7.125003814697266,-7.125003814697266,-5.597499847412109,-4.845001220703125,2.7600021362304688,3,0.02705638167651503,1.2363659062692902,80.58999633789062,1.3214305177111716,78.19000244140625,-1.02847034994692,77.81999969482422,0.02705638167651503
8149,2019-01-25,85.06999969482422,85.12000274658203,82.22000122070312,82.93000030517578,10138500.0,0.027539542868506794,1.5892807269705247,1.014217426833766,81.94067830419428,66.62021015240634,-8.690582695329695,-10.682336205275249,-8.887392738338775,-6.794250992915821,17.91757773208118,2.9000015258789062,2.2366641058715118,9.873500061035159,2.2926425580624823,17.454357564007836,6.083071309548828,13.66392881252149,-13.512801300830077,99.50295202812104,15.562292518693113,3.7904287514863353,1,-8.28499984741211,-8.28499984741211,-7.927497863769531,-7.125,0.5400009155273438,4,-0.009756692535937361,1.0087355157685722,82.79000091552734,1.2363659062692902,80.58999633789062,1.3214305177111716,78.19000244140625,-0.009756692535937361
8150,2019-01-28,85.20999908447266,85.6500015258789,83.81999969482422,84.66999816894531,8740300.0,0.001645696369468208,1.5774568430553988,0.2523369483839227,82.74000483935481,69.19978779933359,-7.921976430444985,-10.399386423818797,-9.000102271676923,-6.922577127320267,17.451654251058972,1.8300018310546875,2.754383406932959,9.406499481201166,0.6843698247808305,18.128629137621502,5.0454346529910055,13.767564309411327,-12.025264168167965,94.90737879063492,8.897720889473518,4.361064828210165,1,-8.15999984741211,-8.15999984741211,-9.194999694824219,-8.290000915527344,0.160003662109375,0,-0.00575047375935045,1.5892807269705247,85.06999969482422,1.0087355157685722,82.79000091552734,1.2363659062692902,80.58999633789062,-0.00575047375935045
8151,2019-01-29,83.62999725341797,85.05999755859375,83.0999984741211,85.0199966430664,5510700.0,-0.018542446286008762,1.6666632066266687,-2.5740685796634595,75.6618905275507,69.78077432143327,-5.379169404808692,-8.410225561745676,-7.380626655407738,-5.338534180485794,17.34536055596182,2.1100006103515625,3.134118199365318,7.292997741699224,-1.984422152603969,16.570417636002418,2.6542877945476278,11.931707688850821,-8.700125011772883,72.84941384939744,-13.157539469888533,4.638709947151597,1,-6.579998016357422,-6.579998016357422,-7.794994354248047,-6.889995574951172,1.3800048828125,1,0.01697962268295794,1.5774568430553988,85.20999908447266,1.5892807269705247,85.06999969482422,1.0087355157685722,82.79000091552734,0.01697962268295794
8152,2019-01-30,84.66000366210938,84.87999725341797,83.80000305175781,84.19999694824219,6490300.0,0.012316231525994814,1.4000033908650096,-0.3309402272353038,77.73972206472814,72.60727224412145,-5.477042337090197,-9.02311618690348,-8.361277945324773,-6.354157811799226,17.23332261750194,1.25,3.610779067358223,7.7645038604736385,-2.1165092745562646,17.64551699550354,2.82399729295868,12.705010427988597,-8.229313320671551,80.47341374043503,-6.480912380489102,4.940506567514952,1,-5.8000030517578125,-7.610004425048828,-9.035003662109375,-8.1300048828125,0.21999359130859375,2,0.00035434417669777396,1.6666632066266687,83.62999725341797,1.5774568430553988,85.20999908447266,1.5892807269705247,85.06999969482422,0.00035434417669777396
8153,2019-01-31,82.93000030517578,84.79000091552734,82.6500015258789,84.79000091552734,8094700.0,-0.020434718664061213,1.3010738574370164,-4.043420572527946,70.25105785035555,74.33161600359101,-2.3724130081500334,-6.797321174724658,-6.664190959980104,-4.630223922445111,16.64495805041339,2.1399993896484375,4.038484227961732,5.498500442504877,-4.474925889267254,15.471926774277009,0.5117872766188185,10.485213608390936,-5.208606397916199,20.69967992134829,-62.17416012234278,4.986713165886064,1,-2.575000762939453,-5.880001068115234,-7.989997863769531,-7.084999084472656,3.0999984741210938,3,0.041721922968047,1.4000033908650096,84.66000366210938,1.6666632066266687,83.62999725341797,1.5774568430553988,85.20999908447266,0.041721922968047
8154,2019-02-01,82.91999816894531,83.66000366210938,82.29000091552734,82.62999725341797,6008600.0,-0.00012060938374125474,-1.8247665940427407,-0.15591441955093235,71.16120815231538,75.2090626313364,-1.1649348446996584,-6.090692683706138,-6.706275690500064,-4.619225744145098,15.346175499649405,1.3700027465820312,4.24185314839049,4.847998428344724,-4.785204200953544,14.481201057642991,0.03139711369558995,9.664599742993857,-4.088599195079027,18.74991485052293,-61.563668370284574,4.816601314649133,2,-1.589996337890625,-5.869998931884766,-8.614997863769531,-8.14999771118164,3.160003662109375,4,0.031717377482980647,1.3010738574370164,82.93000030517578,1.4000033908650096,84.66000366210938,1.6666632066266687,83.62999725341797,0.031717377482980647
8155,2019-02-04,84.08999633789062,84.0999984741211,82.43000030517578,82.87999725341797,4238500.0,0.014109963757614974,1.7154367661379861,4.172397463892032,73.42815857224338,76.37435434027047,-1.5108878258903786,-6.750695335274614,-7.860389899965838,-5.7889188561206595,14.858766669564455,1.6699981689453125,5.062598944905815,5.474496841430664,-4.232363130848739,15.181356813710067,0.6210668552909624,10.327926827570366,-4.303993006742573,64.98186295167034,-15.837721216048863,4.853429986139705,2,-2.1599960327148438,-7.039997100830078,-10.107494354248047,-9.504993438720703,1.9900054931640625,0,0.018075922685895307,-1.8247665940427407,82.91999816894531,1.3010738574370164,82.93000030517578,1.4000033908650096,84.66000366210938,0.018075922685895307
8156,2019-02-05,85.11000061035156,85.20999908447266,83.55000305175781,83.80000305175781,5839900.0,0.012129912199809745,1.1986782404834326,1.082643429573069,73.25633230445243,76.54368561871027,-1.6160016961908639,-7.191137605856483,-8.772380274758419,-6.809070583381811,14.94019935480889,1.6599960327148438,5.807248204391271,5.892501068115237,-3.8595596106708285,15.644561746901303,1.0164707287221972,10.768531407508277,-4.503037531941189,96.57539257439971,15.838008525427085,4.876030339393036,2,-1.9949989318847656,-8.060001373291016,-11.329999923706055,-10.52499771118164,0.3899993896484375,1,0.003054895245751421,1.7154367661379861,84.08999633789062,-1.8247665940427407,82.91999816894531,1.3010738574370164,82.93000030517578,0.003054895245751421
8157,2019-02-06,84.61000061035156,85.12000274658203,83.9000015258789,84.81999969482422,3858400.0,-0.0058747502809815,2.0123293993538605,-0.16030494339095186,80.58940902865247,76.30760684931636,-0.5428863008937554,-6.134589677121383,-8.192450051139076,-6.311967305183458,14.976406496404737,1.220001220703125,6.148125401985425,4.839501190185544,-4.813206524213413,14.492208904584501,0.013147332986065408,9.665855047385023,-3.297012149295597,79.45209416559977,-3.7821232171775563,4.826353857199478,2,-0.6749992370605469,-7.560001373291016,-11.184999465942383,-10.02499771118164,1.6299972534179688,2,0.004727591573022272,1.1986782404834326,85.11000061035156,1.7154367661379861,84.08999633789062,-1.8247665940427407,82.91999816894531,0.004727591573022272
8158,2019-02-07,84.01000213623047,84.33999633789062,83.0,84.12000274658203,5825300.0,-0.0070913422738787535,3.8728221063145045,0.5238147138964577,75.91279296749131,75.6378418119049,0.2775566626538932,-4.946257201547056,-7.518812744264551,-5.72333369993413,14.864678299317813,1.6100006103515625,6.508005608443199,3.705002593994138,-5.622159421563637,13.032164609551913,-0.9585784137847497,8.368583601773025,-2.089831846099287,58.904188331199535,-23.114252959453395,4.66358100777889,2,-0.04000091552734375,-6.960002899169922,-10.790000915527344,-9.424999237060547,1.0799942016601562,3,0.010355851625580392,2.0123293993538605,84.61000061035156,1.1986782404834326,85.11000061035156,1.7154367661379861,84.08999633789062,0.010355851625580392
8159,2019-02-08,85.69999694824219,85.7300033569336,82.9000015258789,83.88999938964844,5768100.0,0.02011659051348702,2.0267231320326715,-16.454431960049938,73.5645726149599,74.6183493425277,-1.468056981845109,-6.055153930762941,-9.131421069852308,-7.418973309004727,15.257318602934197,2.8300018310546875,6.541016608261046,4.828997421264646,-4.3570789273239825,14.015073769853274,0.23595924697033865,9.422035595558953,-3.2576502851063225,99.09071572902265,18.432247255602945,4.593038174294314,2,-1.6899948120117188,-8.609996795654297,-12.6199951171875,-11.114994049072266,-1.0999984741210938,4,0.0038506632766157622,3.8728221063145045,84.01000213623047,2.0123293993538605,84.61000061035156,1.1986782404834326,85.11000061035156,0.0038506632766157622
8160,2019-02-11,84.55999755859375,86.29000091552734,84.27999877929688,86.26000213623047,5971800.0,-0.013302210387906244,1.2840905642710685,-0.9392303152925308,68.21038626796658,73.79040442479612,-0.48048475847737393,-4.312439133560645,-7.917949266426376,-6.271186544666648,15.733918790021153,2.0100021362304688,6.127113484693339,3.1659980773925724,-5.577308125124219,11.909304279909364,-1.2056550238658303,7.537651178650975,-1.6599960327148438,48.967443409687306,-28.183975059945496,4.371653101258398,2,-0.26999664306640625,-7.189998626708984,-11.777496337890625,-9.974994659423828,-0.8299942016601562,0,0.01797545312613913,2.0267231320326715,85.69999694824219,3.8728221063145045,84.01000213623047,2.0123293993538605,84.61000061035156,0.01797545312613913
8161,2019-02-12,84.37999725341797,85.30000305175781,83.87000274658203,85.30000305175781,4156300.0,-0.0021286697063945814,2.1086767230298458,0.5411784241303635,62.40994748362579,72.08709613800698,-0.2044041723106318,-3.4841038164836533,-7.736943997006136,-6.087559879845372,15.980164433206163,1.4300003051757812,5.57289073063248,2.4609977722167997,-5.618334132596743,10.540329677030343,-1.578668180189979,6.500663724623578,-1.4799957275390625,43.657698938186144,-29.41871911620052,4.039665952406775,2,-0.089996337890625,-7.009998321533203,-11.597496032714844,-9.794994354248047,1.69000244140625,1,0.02014700916060841,1.2840905642710685,84.55999755859375,2.0267231320326715,85.69999694824219,3.8728221063145045,84.01000213623047,0.02014700916060841
8162,2019-02-13,84.38999938964844,84.86000061035156,83.93000030517578,84.56999969482422,5343500.0,0.00011853681626017298,1.4473623450283593,0.19565127252523073,56.1161976945013,70.51655612068983,-0.2869053430293036,-2.906741976389526,-7.714855848369211,-6.080108921329938,16.866003710654788,0.9300003051757812,4.961310315817201,2.003499984741211,-5.458307540620808,9.46530751010323,-1.7274037779397986,5.7344037474222205,-0.8797979736328188,43.95274725769354,-24.756592996575186,3.7309037626810073,2,-0.09999847412109375,-7.020000457763672,-11.507497787475586,-9.804996490478516,1.19000244140625,2,0.013153224533471342,2.1086767230298458,84.37999725341797,1.2840905642710685,84.55999755859375,2.0267231320326715,85.69999694824219,0.013153224533471342
8163,2019-02-14,84.3499984741211,84.7699966430664,83.80999755859375,84.27999877929688,3541200.0,-0.0004740006614131209,1.109897296164326,-0.38888653414148266,46.67896471197659,67.79630684954108,-0.027150104750617743,-2.043747113943965,-7.6648118282583795,-6.033887404361565,15.75455714583903,0.9599990844726562,4.573412372776801,1.3744991302490206,-4.519770313632236,7.268768574130277,-1.5726355916916077,4.321633852189649,1.94000244140625,42.77277903559034,-21.13086990452829,2.9471347219406283,2,0.01000213623046875,-6.979999542236328,-11.467496871948242,-9.764995574951172,0.910003662109375,3,0.022406632173541663,1.4473623450283593,84.38999938964844,2.1086767230298458,84.37999725341797,1.2840905642710685,84.55999755859375,0.022406632173541663
8164,2019-02-15,85.77999877929688,86.12000274658203,84.55000305175781,85.02999877929688,6187800.0,0.016953175234668327,1.1957915853046939,10.71433242506812,52.34954289721713,65.45423844120482,-1.1273482067672091,-2.725064332973446,-9.085353740214387,-7.470365204749413,16.097650512358268,1.7700042724609375,4.04897349026453,2.240499496459961,-2.224467472201269,6.705466465121191,0.008016012129345995,4.472982980790576,0.46040206909179915,79.43542556889672,18.64993427410603,2.2324834843306167,2,-1.18499755859375,-8.40999984741211,-12.542497634887695,-11.194995880126953,1.1500015258789062,4,-0.008043861637041516,1.109897296164326,84.3499984741211,1.4473623450283593,84.38999938964844,2.1086767230298458,84.37999725341797,-0.008043861637041516
8165,2019-02-19,85.62000274658203,85.87999725341797,85.41999816894531,85.58999633789062,3371300.0,-0.0018651904289075372,-1.4864630801905272,0.040008544921875,59.290402640865885,63.9024684785841,-0.8129917923568115,-2.056170791791118,-8.828586985434697,-7.309539811627673,17.397205667145148,0.45999908447265625,3.81445780960766,1.6905033111572294,-1.959139335902563,5.340145958217022,-0.13431801237265972,3.5153246346871185,0.5717900360107393,78.35502696704175,18.30672365016453,1.8248213235298945,2,-1.0250015258789062,-8.250003814697266,-12.360002517700195,-11.03499984741211,2.029998779296875,1,-0.011913153932965215,1.1957915853046939,85.77999877929688,1.109897296164326,84.3499984741211,1.4473623450283593,84.38999938964844,-0.011913153932965215
8166,2019-02-20,84.7300033569336,85.47000122070312,84.45999908447266,85.47000122070312,2884500.0,-0.010394760115608248,1.7297433835431424,-24.66132723112128,50.33112439378071,60.54043685248725,0.019485519635423998,-0.6862748013169266,-7.823083560109922,-6.436013011913175,18.721317047704105,1.160003662109375,3.544887629216234,0.47350387573241903,-1.990121376811942,2.93712912827678,-0.7583087505397685,1.7053165020046066,1.4141535211792018,39.827001390462286,-16.90906916720465,1.2318126262721825,2,-0.13500213623046875,-7.360004425048828,-11.470003128051758,-10.145000457763672,3.0499954223632812,2,-0.011802194740715422,-1.4864630801905272,85.62000274658203,1.1957915853046939,85.77999877929688,1.109897296164326,84.3499984741211,-0.011802194740715422
8167,2019-02-21,84.75,85.43000030517578,84.08000183105469,84.48999786376953,4173200.0,0.0002360042756301972,-1.500010596438184,-0.35135525244089777,60.27088677573437,58.802447275625354,0.02395538392623564,-0.3990966690191584,-7.682085867666643,-6.472054203425529,19.499001542470936,1.3499984741210938,3.0960763394615185,0.28550033569335653,-1.477565207306526,2.048565878693239,-0.5960324358065918,1.1670331071933049,1.3474736917224135,40.6926549903064,-19.75073848256047,0.8815327714999427,2,-0.154998779296875,-7.380001068115234,-11.817499160766602,-10.164997100830078,3.529998779296875,3,0.015575217638043926,1.7297433835431424,84.7300033569336,-1.4864630801905272,85.62000274658203,1.1957915853046939,85.77999877929688,0.015575217638043926
8168,2019-02-22,85.02999877929688,85.44999694824219,84.75,84.94000244140625,2206700.0,0.003303820404682911,-1.9787026816440492,0.3461369171630623,61.55532863257363,57.468086833138,-0.10743957445973251,-0.52984126408127,-7.839650485463977,-6.76631282815751,19.653475218187822,0.6999969482421875,2.568183682638832,0.4534992218017635,-1.137916181657559,2.044914625261086,-0.3422084799279048,1.2492069235314318,1.0217253897629632,46.56845695564855,-18.357860629482126,0.795707701729663,2,0.020000457763671875,-7.659999847412109,-11.87249755859375,-10.444995880126953,4.279998779296875,4,0.006468341287236612,-1.500010596438184,84.75,1.7297433835431424,84.7300033569336,-1.4864630801905272,85.62000274658203,0.006468341287236612
8169,2019-02-25,84.23999786376953,85.5,84.18000030517578,85.45999908447266,3975500.0,-0.009290849428069015,1.0307639940373488,-13.556120718887758,50.85715232382841,55.539949728233765,0.5069972295449219,0.2053164286460003,-6.95385856053808,-6.007285705158608,19.103586424175816,1.3199996948242188,1.9123031684680285,-0.2950016021728459,-1.875481878118606,1.2854786737729142,-1.085241740145733,0.4952385358000413,1.7668917730809852,8.88869108926838,-53.71603407560339,0.7902401379728833,2,0.7250022888183594,-5.05999755859375,-11.487499237060547,-9.704998016357422,5.540000915527344,0,0.012108313133037507,-1.9787026816440492,85.02999877929688,-1.500010596438184,84.75,1.7297433835431424,84.7300033569336,0.012108313133037507
8170,2019-02-26,84.72000122070312,84.94999694824219,84.08999633789062,84.31999969482422,3071500.0,0.0056980456921407185,1.0000177429227917,-0.3278697751206944,47.6248489917294,53.89716100691194,0.05819730156046887,-0.3302085071292282,-7.358887506046528,-6.502214058525794,18.372549679287264,0.8600006103515625,1.449735918438833,0.20950164794922443,-1.3418445454907442,1.760847841389193,-0.5661714487707599,0.9851747446692087,1.2429505745822524,45.07043766991543,-12.690410360342746,0.7756730967199814,2,0.24499893188476562,-4.045001983642578,-11.91250228881836,-10.185001373291016,5.9199981689453125,1,0.02608591894038592,1.0307639940373488,84.23999786376953,-1.9787026816440492,85.02999877929688,-1.500010596438184,84.75,0.02608591894038592
8171,2019-02-27,85.05000305175781,85.13999938964844,84.19999694824219,84.2699966430664,2595200.0,0.0038952056928682754,-1.0434706892119383,1.950008583036106,52.73633587583434,53.52162080483782,-0.18636804105686622,-0.5780071924163508,-7.611758208537211,-6.850482945695319,17.935751750824675,0.94000244140625,0.949978572884902,0.4685031890869169,-1.0426250163253172,1.979631394499151,-0.28706091361920016,1.224067291793034,0.8698896587937384,68.31003320402746,12.743862556149736,0.7555641027061144,2,-0.08500289916992188,-3.4000015258789062,-11.657503128051758,-10.515003204345703,5.029998779296875,2,0.030570233754593,1.0000177429227917,84.72000122070312,1.0307639940373488,84.23999786376953,-1.9787026816440492,85.02999877929688,0.030570233754593
8172,2019-02-28,84.69000244140625,85.37999725341797,84.66000366210938,84.88999938964844,2595400.0,-0.004232811257308011,-4.538529256411762,-0.2564042372135333,54.358978873411644,54.37495571166394,0.2465954154264125,-0.22729758101476705,-7.130152096092843,-6.508313842160916,17.51790052462766,0.7199935913085938,0.6012953105300483,0.1070026397705135,-1.4045131640288133,1.6185184435698403,-0.6487552621291428,0.8627605416701698,1.1876923661061483,42.553513841092574,-12.070322755637797,0.755757901899662,2,0.4099998474121094,-2.44000244140625,-11.310005187988281,-10.15500259399414,5.1699981689453125,3,0.03648596349998301,-1.0434706892119383,85.05000305175781,1.0000177429227917,84.72000122070312,1.0307639940373488,84.23999786376953,0.03648596349998301
8173,2019-03-01,86.38999938964844,86.66999816894531,84.94000244140625,85.11000061035156,3614600.0,0.020073171557863034,-1.1358036319795042,-6.4000915541313805,54.417430583233696,54.604721010110225,-1.2668149862774953,-1.7442162147197706,-8.626642082311506,-8.197117691542417,17.78544677271251,1.9799957275390625,0.46098921843432095,1.6339996337890597,0.12706893570413058,3.1409303318739887,0.880534284746588,2.3874649828315313,-2.5800018310546875,89.14734183803222,38.4897829230477,0.753465349042466,3,-1.0149993896484375,-2.7649993896484375,-11.830001831054688,-11.830001831054688,1.94000244140625,4,0.021877525211267734,-4.538529256411762,84.69000244140625,-1.0434706892119383,85.05000305175781,1.0000177429227917,84.72000122070312,0.021877525211267734
8174,2019-03-04,85.55000305175781,87.22000122070312,85.0999984741211,87.02999877929688,3128300.0,-0.009723305287941408,1.2795720977546616,-1.1562477648236893,56.59125311119013,54.304815506812915,-0.5172710631004662,-0.7347552770931429,-7.542925951596288,-7.360119717239883,18.30451972277755,2.1200027465820312,0.4380932797576662,0.6625030517578097,-0.6107177902522807,1.9357238937679,0.02589263075276449,1.2991134727628548,-1.682805480957029,46.645509145509145,-4.051273004868726,0.6366104210050471,3,0.09999847412109375,-0.8300018310546875,-9.885005950927734,-9.885005950927734,2.6800003051757812,0,0.04395084012517381,-1.1358036319795042,86.38999938964844,-4.538529256411762,84.69000244140625,-1.0434706892119383,85.05000305175781,0.04395084012517381
8175,2019-03-05,85.61000061035156,85.94000244140625,85.25,85.62999725341797,1958800.0,0.0007013156803448162,1.1562339814273963,0.013511284319486973,58.32208882524744,55.19270044364256,-0.6468609725652499,-0.711519163754474,-7.348000932814244,-7.415612028327558,18.70868777081789,0.69000244140625,0.5712876803814311,0.6465003967285128,-0.607600927640803,1.9006017210978285,0.019449734543854902,1.2735510589131707,-1.6086908935546802,46.688796932078276,-4.696034800323375,0.6270506621846546,3,0.04000091552734375,-0.8549995422363281,-8.825000762939453,-8.825000762939453,1.1399993896484375,1,0.04870924120097597,1.2795720977546616,85.55000305175781,-1.1358036319795042,86.38999938964844,-4.538529256411762,84.69000244140625,0.04870924120097597
8176,2019-03-06,85.37000274658203,86.08999633789062,84.94999694824219,85.69999694824219,2133600.0,-0.002803385843458517,1.0540659431297212,16.5024799694773,56.43047878033615,54.76598844415387,-0.3425554189304165,-0.4754188284920531,-6.839652561385094,-7.174853851431493,18.70224849269424,1.1399993896484375,0.5144744642239232,0.3935024261474638,-0.8723286936682797,1.6593335459632073,-0.23941313376040796,1.0264179860553355,-1.2399453696288987,27.734365686765372,-23.57476347081264,0.6329155599078694,3,0.28499603271484375,-0.6150016784667969,-8.320003509521484,-8.320003509521484,0.1699981689453125,2,0.06173124602924296,1.1562339814273963,85.61000061035156,1.2795720977546616,85.55000305175781,-1.1358036319795042,86.38999938964844,0.06173124602924296
8177,2019-03-07,85.01000213623047,85.6500015258789,84.52999877929688,85.20999908447266,3320900.0,-0.004216945048253207,1.0740756439056782,0.606062007259612,54.15620105504896,53.943863157762244,0.065045258811395,-0.08844944906729779,-6.159015901405013,-6.7563017873822275,18.585032733196954,1.1200027465820312,0.3649747709021085,0.01350173950194744,-1.2405326163299435,1.2675360953338384,-0.613515438413998,0.6405189174178929,-0.7563470055273314,17.843974769133027,-33.117929213316025,0.6270171779159454,3,0.6449966430664062,-0.2550010681152344,-7.960002899169922,-7.960002899169922,1.2900009155273438,3,0.059640037259373724,1.0540659431297212,85.37000274658203,1.1562339814273963,85.61000061035156,1.2795720977546616,85.55000305175781,0.059640037259373724
8178,2019-03-08,84.87999725341797,85.16000366210938,84.0199966430664,84.25,2230300.0,-0.001529289254741606,-1.0917483848840546,-3.1500343327992675,43.222871666300904,53.0956097513703,0.19169339848303935,0.11602375593911063,-5.641378066820863,-6.550183452173769,18.759523799034643,1.1400070190429688,0.3942072700047987,-0.16000289916992472,-1.3273128860399765,1.0073070877001271,-0.7436578926049435,0.4236520942650941,2.3400039672851562,26.87498062851816,-19.638991294419426,0.5836549934350234,3,0.7400016784667969,-0.12499618530273438,-6.924997329711914,-7.829998016357422,1.6700057983398438,4,0.058671106480662205,1.0740756439056782,85.01000213623047,1.0540659431297212,85.37000274658203,1.1562339814273963,85.61000061035156,0.058671106480662205
8179,2019-03-11,86.02999877929688,86.26000213623047,84.91999816894531,84.98999786376953,2948500.0,0.013548557529348804,-1.2711925775062232,1.6508023009385406,52.68673774771793,53.65804183536902,-0.7573363096171875,-1.0624601227137305,-6.476203839431918,-7.636410834390176,18.680887968415657,1.3800048828125,0.3440784378851163,0.9734985351562528,-0.24144927191487398,2.1884463422273797,0.36602463162068943,1.5809724386918163,1.1260023498535219,89.73201817426312,45.29405338222972,0.6074739035355625,3,-0.4099998474121094,-1.2749977111816406,-7.3274993896484375,-8.979999542236328,-1.0199966430664062,0,0.0267348957851119,-1.0917483848840546,84.87999725341797,1.0740756439056782,85.01000213623047,1.0540659431297212,85.37000274658203,0.0267348957851119
8180,2019-03-12,86.08000183105469,86.41999816894531,85.5,86.36000061035156,3561800.0,0.0005812280886587917,3.600061036087587,-0.26922935847118806,59.94107726137358,54.458568655984486,-0.6639578371605666,-1.0463989640313116,-6.241347717393026,-7.615474351220428,18.446570069590873,0.9199981689453125,0.2572722750241212,0.9475013732910185,-0.3254550908674645,2.2204578374495014,0.311023141211777,1.58397960537026,1.0132792083740298,85.83349492804531,39.126361324668295,0.6364782320792431,3,-0.4600028991699219,-1.2550010681152344,-6.89000129699707,-9.03000259399414,-0.7900009155273438,1,0.024976782994250213,-1.2711925775062232,86.02999877929688,-1.0917483848840546,84.87999725341797,1.0740756439056782,85.01000213623047,0.024976782994250213
8181,2019-03-13,86.08000183105469,87.0,85.7300033569336,86.4800033569336,3577700.0,0.0,-1.309088008655907,1.42858310626703,59.82275473934985,55.06565486331096,-0.5615394615395246,-0.9618218423860725,-5.947069173517178,-7.577505317673115,18.509245318285718,1.2699966430664062,0.3572331248641376,0.8625011444091797,-0.42582565786638327,2.1508279466847426,0.2183377432713911,1.5066645455469683,0.9518135204467768,69.12761300067845,20.764948921177876,0.6441634011377844,3,-0.4600028991699219,-1.0200004577636719,-6.590002059936523,-9.03000259399414,-1.0200042724609375,2,0.007783435811958839,3.600061036087587,86.08000183105469,-1.2711925775062232,86.02999877929688,-1.0917483848840546,84.87999725341797,0.007783435811958839
8182,2019-03-14,85.5,86.31999969482422,85.19000244140625,86.23999786376953,4654200.0,-0.006737939343833044,1.5111007502225235,1.8499876022811803,53.323909008503485,54.94415246611871,0.16253599111946926,-0.3103073764604005,-5.0905471432793945,-6.965715047312699,18.42478484664539,1.1299972534179688,0.4515956154344991,0.22699928283691406,-1.0056637016002838,1.459662267274112,-0.389332209381692,0.8433307750555201,1.5,49.66448623254266,1.0304653708439702,0.6163314922185993,3,0.11999893188476562,-0.4399986267089844,-5.417499542236328,-8.450000762939453,0.23000335693359375,3,0.00046784696523216596,-1.309088008655907,86.08000183105469,3.600061036087587,86.08000183105469,-1.2711925775062232,86.02999877929688,0.00046784696523216596
8183,2019-03-15,86.23999786376953,87.26000213623047,85.56999969482422,85.56999969482422,5868400.0,0.00865494577508219,-4.0447971941970895,-0.9054055447300321,64.24500557532338,55.794569406577956,-0.671603508300322,-0.950166805779034,-5.498460220892312,-7.660357133482336,18.56783156402245,1.7600021362304688,0.4954432945329188,0.8724971771240178,-0.3519873429001166,2.096981697148152,0.2602549171119506,1.484739437136085,-2.220001220703125,56.4101477296069,2.6350677129494215,0.6122422600120683,3,-0.5999984741210938,-1.1599960327148438,-5.74749755859375,-9.189998626708984,0.8400039672851562,4,0.0006957930133888457,1.5111007502225235,85.5,-1.309088008655907,86.08000183105469,3.600061036087587,86.08000183105469,0.0006957930133888457
8184,2019-03-18,85.08999633789062,87.02999877929688,84.58000183105469,86.80999755859375,5706300.0,-0.013334897430024584,1.268511846734201,-2.5671730169213602,52.40568920495582,55.137191670990006,0.4540300646293076,0.153353507597231,-3.955190573040113,-6.471705566932982,17.967146935040574,2.4499969482421875,0.530347255695105,-0.243004226684576,-1.457393389370111,0.971384936000959,-0.8501988080273435,0.3641903546581915,-1.005199584960934,19.029643610525145,-34.365732557601504,0.6071945813427688,3,0.5500030517578125,-0.0099945068359375,-4.579996109008789,-8.039997100830078,1.44000244140625,0,0.017158382614914425,-4.0447971941970895,86.23999786376953,1.5111007502225235,85.5,-1.309088008655907,86.08000183105469,0.017158382614914425
8185,2019-03-19,84.5999984741211,85.48999786376953,84.12999725341797,85.2699966430664,5084200.0,-0.005758583674439932,1.4504502027630766,0.3895335426979649,47.13372824771725,54.104219389587904,0.8780263525557785,0.593443259082818,-3.16977002282934,-5.959406056563722,17.220678097609984,1.3600006103515625,0.4226168205138663,-0.6820018768310518,-1.9308262763507429,0.5668225226886392,-1.3064140765908974,-0.057589677071206324,2.660003662109375,15.015990015990017,-34.985303148580726,0.6244121997598442,3,1.0400009155273438,0.9350013732910156,-4.049997329711914,-7.509998321533203,1.7000045776367188,1,0.004846379072155571,1.268511846734201,85.08999633789062,-4.0447971941970895,86.23999786376953,1.5111007502225235,85.5,0.004846379072155571
8186,2019-03-20,83.7300033569336,84.62999725341797,83.30999755859375,84.44999694824219,6127000.0,-0.010283630412282196,1.4444570031859958,1.07462023730898,44.25837386072328,53.00446081244061,1.6661348826727789,1.4595094387593832,-2.0035349252879655,-5.071303160652718,16.795850111425157,1.3199996948242188,0.32798795208509546,-1.5019969940185547,-2.913372977869372,-0.09062101016773738,-2.2076849859439562,-0.7963090020931531,3.4673986816406313,10.63304586323119,-38.64516267848781,0.7056879919254061,3,1.5549964904785156,1.5549964904785156,-2.900003433227539,-6.360004425048828,1.6399993896484375,2,0.01863128503582656,1.4504502027630766,84.5999984741211,1.268511846734201,85.08999633789062,-4.0447971941970895,86.23999786376953,0.01863128503582656
8187,2019-03-21,86.06999969482422,86.11000061035156,83.52999877929688,83.6500015258789,5076700.0,0.027946927553739842,1.06400146484375,-3.361138485339776,48.22222241060249,53.55994422847411,-0.5673514400591699,-0.8184897756963778,-4.029466804623951,-7.344432826839366,16.848713533977,2.5800018310546875,0.2649864976150127,0.7719993591308594,-0.6676434254589481,2.211642143720667,0.05217796683595566,1.491820751425763,0.9719061645507878,69.87339082735376,24.579265326834786,0.7198213922949008,3,-0.7849998474121094,-0.7849998474121094,-5.239999771118164,-8.700000762939453,-1.0199966430664062,3,-0.011734659461038688,1.4444570031859958,83.7300033569336,1.4504502027630766,84.5999984741211,1.268511846734201,85.08999633789062,-0.011734659461038688
8188,2019-03-22,85.58000183105469,86.29000091552734,85.1500015258789,85.77999877929688,4052400.0,-0.005693015748889252,-1.1509471987101976,-0.08264342957306885,50.17340347089186,53.28068486438233,0.0361901105931679,-0.3005855384855636,-3.2172081414271645,-6.817202276675488,16.92818334269823,1.1399993896484375,0.22197531577876362,0.2545013427734375,-1.1845984299726808,1.6936011155195558,-0.46504854359962167,0.9740512291464967,1.31262769628907,61.021600203450454,15.241668494670819,0.7195498863730558,3,-0.2950019836425781,-0.2950019836425781,-4.750001907348633,-8.210002899169922,1.6599960327148438,4,0.001752763761036391,1.06400146484375,86.06999969482422,1.4444570031859958,83.7300033569336,1.4504502027630766,84.5999984741211,0.001752763761036391
8189,2019-03-25,85.26000213623047,85.62000274658203,84.86000061035156,85.37000274658203,2078800.0,-0.003739187753885931,1.4918077894789503,0.5500114442664226,48.03592239078444,51.95788987876132,0.26315274205778394,0.10513894128682466,-2.606193869666555,-6.44564524135977,17.27691331607558,0.7600021362304688,0.21880779465608668,-0.11649856567382244,-1.4629357662042395,1.2299386348565946,-0.7897171659390381,0.5567200345913932,1.4893221123632827,65.43632150949192,18.95462085276253,0.6732186002652089,3,0.024997711181640625,0.024997711181640625,-4.395002365112305,-7.890003204345703,0.6699981689453125,0,0.02134646550813102,-1.1509471987101976,85.58000183105469,1.06400146484375,86.06999969482422,1.4444570031859958,83.7300033569336,0.02134646550813102
8190,2019-03-26,86.93000030517578,86.94000244140625,85.41999816894531,85.63999938964844,3296800.0,0.019587123236015858,1.320608019568446,-11.727215980024969,57.543511175517466,51.70464059389106,-1.423264866642441,-1.4659631663402024,-3.9507452683309623,-8.042355325055723,17.93464916548834,1.6800003051757812,0.3703793282172114,1.4429996490478487,-0.03308386320925649,2.919083161304954,0.7049578929192961,2.1810414051764013,-3.6200027465820312,99.72445942764907,48.76990411166412,0.7380417561285547,3,-1.6450004577636719,-1.6450004577636719,-5.947500228881836,-9.560001373291016,-1.470001220703125,1,-0.0046014209648529425,1.4918077894789503,85.26000213623047,-1.1509471987101976,85.58000183105469,1.06400146484375,86.06999969482422,-0.0046014209648529425
8191,2019-03-27,87.6500015258789,88.02999877929688,86.62999725341797,87.01000213623047,4381100.0,0.008282540183774278,1.0000108991825614,0.4961232057628502,62.3364492645119,52.70603395566977,-2.1200915667143363,-2.088257834316437,-4.3231308522703955,-8.696272720557957,18.705399315477116,1.4000015258789062,0.380323117846217,2.033000946044922,0.2858822175126363,3.7801196745772074,1.159441581778779,2.9065603103110647,-4.267403869628907,91.55561659071181,34.90862049520223,0.8735593642661448,3,-1.9800033569335938,-1.9800033569335938,-6.667501449584961,-10.28000259399414,-0.910003662109375,2,-0.01540215003558787,1.320608019568446,86.93000030517578,1.4918077894789503,85.26000213623047,-1.1509471987101976,85.58000183105469,-0.01540215003558787
8192,2019-03-28,87.77999877929688,88.08999633789062,87.01000213623047,87.80999755859375,2413500.0,0.0014831403440374036,2.66102001758651,-0.04687313735307441,63.55142252698633,52.6289691725212,-2.115082857008801,-2.0816164086838,-4.134230914615202,-8.780474657050817,19.40505006136272,1.0799942016601562,0.3329144093425498,2.008498382568362,0.07046654920493722,3.946530215931787,1.0394824658866497,2.9775142992500747,-4.2115050781250005,90.402539670542,28.750745073343197,0.96901591668171,3,-2.0800018310546875,-2.0800018310546875,-6.79749870300293,-10.40999984741211,0.0200042724609375,3,-0.027454956325235758,1.0000108991825614,87.6500015258789,1.320608019568446,86.93000030517578,1.4918077894789503,85.26000213623047,-0.027454956325235758
8193,2019-03-29,88.27999877929688,88.6500015258789,87.55000305175781,88.44999694824219,4295200.0,0.005696058406848836,2.8595941749651996,5.6668362156663274,61.19404344736698,53.60545297723355,-2.565016017864508,-2.5642319325708627,-4.2233210061274065,-9.161211168269716,19.60873039598585,1.0999984741210938,0.30013778675031233,2.4139984130859347,0.18631312229501873,4.641683703876851,1.3001557676904838,3.5278410584813855,-4.440214919921871,90.23739690757967,30.80999221715839,1.1138426453954553,3,-2.299999237060547,-2.299999237060547,-7.29749870300293,-10.90999984741211,-2.7399978637695312,4,-0.036588080790691535,2.66102001758651,87.77999877929688,1.0000108991825614,87.6500015258789,1.320608019568446,86.93000030517578,-0.036588080790691535
8194,2019-04-01,89.30999755859375,89.4800033569336,88.12000274658203,88.9800033569336,2821600.0,0.011667408173304361,3.05966818114531,-1.9411632708015438,64.6418882745092,55.550804091321545,-3.2781931317645956,-3.4763315902260956,-4.8841883265191655,-10.066023558952892,19.699608950523405,1.3600006103515625,0.3973459711702958,3.255997467041013,0.5560306930092906,5.955964241072735,1.9060140800251446,4.605980854056881,-5.08539628589844,95.81267041621489,38.08444083432143,1.3499833870158613,4,-2.914997100830078,-2.914997100830078,-8.099998474121094,-11.939998626708984,-3.8899993896484375,0,-0.023177692883332046,2.8595941749651996,88.27999877929688,2.66102001758651,87.77999877929688,1.0000108991825614,87.6500015258789,-0.023177692883332046
8195,2019-04-02,89.77999877929688,90.18000030517578,89.2699966430664,89.54000091552734,3517900.0,0.005262582393362747,-1.3333235521386582,0.7272790326682542,66.08696459823554,57.976203062156245,-3.281191410486244,-3.8134252842435217,-5.07901583023542,-10.434297955223883,19.89109354014516,0.910003662109375,0.3662605156830523,3.517498779296872,0.3571145853145765,6.677882973279168,1.9373066823057314,5.097690876288013,-5.029857298177731,88.73236106991959,31.105762860267653,1.5801920969911465,4,-2.924999237060547,-3.0349998474121094,-7.707498550415039,-12.40999984741211,-5.089996337890625,1,-0.042882585503096426,3.05966818114531,89.30999755859375,2.8595941749651996,88.27999877929688,2.66102001758651,87.77999877929688,-0.042882585503096426
8196,2019-04-03,90.63999938964844,91.19000244140624,89.69999694824219,90.36000061035156,3156100.0,0.009578977746097728,1.159420610349427,1.1666719649044728,71.81666629966075,60.597807938718276,-3.4172948459986685,-4.488495045898134,-5.660104074777394,-11.199311896440946,20.44765907795895,1.4900054931640483,0.559296509197253,4.11399955749512,0.4313105933194521,7.796688521670788,2.272655075407286,5.955344039582954,-5.238274849642494,86.84203321524228,27.04302638214625,1.8413444820878309,4,-2.6149978637695312,-3.3899993896484375,-7.819999694824219,-13.270000457763672,-5.409996032714844,2,-0.057149165269824165,-1.3333235521386582,89.77999877929688,3.05966818114531,89.30999755859375,2.8595941749651996,88.27999877929688,-0.057149165269824165
8197,2019-04-04,90.08000183105469,90.83999633789062,89.41000366210938,90.66999816894531,2671600.0,-0.006178260838092031,2.075277285554899,-2.107138964577657,66.55176518794318,62.41762590727952,-2.490569608427265,-3.7199125216581734,-4.899321616020984,-10.573763807871586,21.262984811271952,1.42999267578125,0.8568495492389019,3.300502014160159,-0.632298698910617,7.233302727230935,1.334101657624771,5.266902370695547,-3.8679183848527003,69.50547262430284,8.894541644796945,1.966400356535388,4,-2.0550003051757812,-2.8300018310546875,-6.772500991821289,-12.710002899169922,-6.720001220703125,3,-0.037078196041218425,1.159420610349427,90.63999938964844,-1.3333235521386582,89.77999877929688,3.05966818114531,89.30999755859375,-0.037078196041218425
8198,2019-04-05,89.86000061035156,90.5999984741211,89.62000274658203,90.38999938964844,1924900.0,-0.002442287036313995,1.0631555277148685,0.8983085915274401,72.35244570036095,65.1194618305658,-1.7875880066740137,-3.275636048154851,-4.547875752865451,-10.298246552724152,22.49893241612907,0.9799957275390625,1.2871295491127057,2.831500625610346,-1.2236255742442808,6.8866268254649725,0.8039375256830255,4.859063725537666,-2.951008504820976,56.67746047998118,-8.813461112832016,2.0275630999273164,4,-1.5550003051757812,-2.6100006103515625,-6.184999465942383,-12.490001678466797,-5.400001525878906,4,-0.02292452197420136,2.075277285554899,90.08000183105469,1.159420610349427,90.63999938964844,-1.3333235521386582,89.77999877929688,-0.02292452197420136
8199,2019-04-08,88.33000183105469,89.62999725341797,87.9800033569336,89.62999725341797,7082300.0,-0.01702647194418805,1.5384610870164854,2.4528272010134162,65.92659482907462,66.05091556984993,0.24997415001438128,-1.6490390012514808,-2.9750033675763916,-8.728090460098912,22.742938447262862,1.8799972534179688,1.5002449842458532,1.1865016937255888,-2.879833318654917,5.252836706106095,-0.8466658124646642,3.2196691999158418,-0.8216682785015053,10.90338236587359,-58.45357667224514,2.0331675061902525,4,0.5799980163574219,-1.0800018310546875,-3.8300018310546875,-10.770004272460938,-2.4599990844726562,0,-0.031586107298669286,1.0631555277148685,89.86000061035156,2.075277285554899,90.08000183105469,1.159420610349427,90.63999938964844,-0.031586107298669286
8200,2019-04-09,88.2300033569336,88.55999755859375,87.68000030517578,87.8499984741211,4726300.0,-0.001132100894918553,-1.4444326707074133,-0.2923124776252546,70.56675170127329,66.96539361837897,0.6188493681131177,-1.454270298855377,-2.8369226068668496,-8.561762654165989,22.840020424996133,0.8799972534179688,1.7503934142447406,0.9790031433105497,-3.0826264836671413,5.040632770288241,-1.0518116701782958,3.0098179567993952,2.959999084472642,15.669593077469887,-58.59092587073444,2.0308148134888424,4,0.8699989318847656,-0.9800033569335938,-3.045001983642578,-10.395004272460938,-0.45000457763671875,1,-0.03184863517028824,1.5384610870164854,88.33000183105469,1.0631555277148685,89.86000061035156,2.075277285554899,90.08000183105469,-0.03184863517028824
8201,2019-04-10,86.75,88.37999725341797,86.30000305175781,88.12000274658203,6478400.0,-0.016774377203027546,1.201061661116157,-3.605224060391905,53.37301932705371,65.83445992949757,2.1878361544636817,0.08274357960766565,-1.2843135830401593,-7.008513392898493,22.31233010570443,2.0799942016601562,2.0407507262847275,-0.5345001220703125,-4.566406722173312,3.497406478032687,-2.550453422121805,1.4814531779811801,4.369802398681628,9.91184171167568,-62.22251786908873,2.015953300051498,4,1.9950027465820312,0.5,-1.5474987030029297,-8.915000915527344,0.5500030517578125,2,-0.02374636955151299,-1.4444326707074133,88.2300033569336,1.5384610870164854,88.33000183105469,1.0631555277148685,89.86000061035156,-0.02374636955151299
8202,2019-04-11,85.54000091552734,87.16999816894531,85.31999969482422,87.08999633789062,9136600.0,-0.013948116247523457,1.1637420638638665,1.1313812517750836,49.814810497768754,64.57010071287554,3.404719149647036,1.3659247586339518,-0.04747742051962689,-5.732997867763601,21.974741388045476,1.8499984741210938,2.0762006848414956,-1.7464992523193388,-5.774716652088912,2.281718147450235,-3.7606079522041256,0.267609447565448,5.387009509277334,4.1666907493569925,-66.50761628961199,2.014108699884784,4,2.7150001525878906,1.7099990844726562,-0.33500099182128906,-7.7050018310546875,1.6399993896484375,3,-0.0036240069590351975,1.201061661116157,86.75,-1.4444326707074133,88.2300033569336,1.5384610870164854,88.33000183105469,-0.0036240069590351975
8203,2019-04-12,86.30000305175781,86.81999969482422,85.25,86.04000091552734,5758600.0,0.008884757167362922,1.4153926511065595,-0.16774380909721845,54.62633947146748,63.45726195698202,2.608645096352106,0.6436487624626039,-0.7154861533435906,-6.453694649017706,21.12687063661662,1.5699996948242188,2.0114193843722035,-0.9894973754882841,-5.014521015838966,3.0355262648623977,-3.002009195663618,1.0230144446870497,4.290586729248034,23.972687447199505,-45.40762372123916,2.0125118201753374,4,1.9199981689453125,0.9499969482421875,-1.0950031280517578,-8.465003967285156,2.1100006103515625,4,-0.034067234501057975,1.1637420638638665,85.54000091552734,1.201061661116157,86.75,-1.4444326707074133,88.2300033569336,-0.034067234501057975
8204,2019-04-15,86.55000305175781,87.05999755859375,85.6500015258789,86.44999694824219,3938500.0,0.0028968712764709803,1.5178610354223434,0.38463569940432524,48.065187040595056,61.45484222835531,2.152305836377735,0.5361244381811048,-0.8683685753204884,-6.671637790409591,21.04203413671735,1.4099960327148438,1.9250314035477203,-0.8124977111816349,-4.720824310948089,3.095828888584819,-2.766661011064869,1.1416655887015992,3.6133395467675626,39.27504563810367,-25.181874868247014,1.9541632998832281,4,1.6699981689453125,0.6999969482421875,-1.3625030517578125,-8.715003967285156,3.0499954223632812,0,-0.02414793637887347,1.4153926511065595,86.30000305175781,1.1637420638638665,85.54000091552734,1.201061661116157,86.75,-0.02414793637887347
8205,2019-04-16,85.01000213623047,86.70999908447266,84.94999694824219,86.66000366210938,5085400.0,-0.017793193081765746,1.0114397820163488,-16.49900823924321,37.59398711894255,57.65232231938662,3.2905647300341485,2.222358187595731,0.7151390184624091,-5.080746083616589,21.26536404353145,1.7600021362304688,1.7974697235840722,-2.3729988098144474,-6.2241983657257265,1.4782007460968316,-4.298598587770087,-0.4473990318588079,4.7602730544128775,1.7494222346783754,-56.83091239512366,1.9255997779556422,4,2.8849945068359375,2.2399978637695312,0.17749786376953125,-7.1750030517578125,2.1899948120117188,1,0.010116463812968712,1.5178610354223434,86.55000305175781,1.4153926511065595,86.30000305175781,1.1637420638638665,85.54000091552734,0.010116463812968712
8206,2019-04-17,85.29000091552734,85.58000183105469,84.95999908447266,85.26000213623047,2984300.0,0.0032937157071020184,1.0327938564674688,-0.01818106154834951,38.461549339693285,54.53118722513663,2.4270955282911615,2.176830068290897,0.4499147239018839,-5.268110778428991,22.065895318045193,0.6200027465820312,1.5208635974767617,-2.1709999084472713,-5.765303404842541,1.4233035879479985,-3.968151656644906,-0.3738481602496364,3.9982464508758824,15.315485600384907,-37.61860860502743,1.797151748197633,4,2.484996795654297,1.9599990844726562,-0.06750106811523438,-7.4550018310546875,1.6100006103515625,2,0.029194487478499065,1.0114397820163488,85.01000213623047,1.5178610354223434,86.55000305175781,1.4153926511065595,86.30000305175781,0.029194487478499065
8207,2019-04-18,85.05999755859375,85.91999816894531,85.01000213623047,85.91999816894531,3588600.0,-0.002696721238886979,1.1162683415837193,-28.667853509664294,34.69581790412205,50.34711746999897,2.089901217604478,2.4530564014166742,0.7084434848883632,-4.958005301108301,22.030710442635115,0.9099960327148438,1.1451329242128594,-2.350503158569339,-6.053823462190451,1.3528171450517732,-4.202163310379888,-0.4988430067587899,3.7944247659933694,5.213297560763952,-41.22580404537905,1.8516601518105529,4,2.229999542236328,2.19000244140625,0.2800025939941406,-7.224998474121094,1.910003662109375,3,0.026334417557689616,1.0327938564674688,85.29000091552734,1.0114397820163488,85.01000213623047,1.5178610354223434,86.55000305175781,0.026334417557689616
8208,2019-04-22,85.7300033569336,85.79000091552734,84.5199966430664,84.61000061035156,3857000.0,0.007876861245831979,1.0483975167508568,-1.3023278508188285,32.381937879075736,46.61993336444355,0.8632235972997506,1.891861244815118,0.09467945202202088,-5.54367883227269,21.99779523093212,1.2700042724609375,0.5913304709415002,-1.6879974365234318,-5.376285620864564,2.0002907478177008,-3.532141528693998,0.15614665564713448,2.733976430019027,47.638042430231614,7.136846173280972,1.8441440921705663,4,0.8099937438964844,1.5199966430664062,-0.3900032043457031,-7.8950042724609375,1.0799942016601562,0,0.0169135295866627,1.1162683415837193,85.05999755859375,1.0327938564674688,85.29000091552734,1.0114397820163488,85.01000213623047,0.0169135295866627
8209,2019-04-23,87.08000183105469,87.3499984741211,85.26000213623047,85.76000213623047,3410300.0,0.015747094614010804,1.247316370855603,1.1785682658837473,37.77176241641535,42.976045666126,-0.7629684305562279,0.7222329205968521,-1.2367124924462871,-6.809260981045753,22.312661324758697,2.089996337890625,0.14970217220418647,-0.4289989471435547,-3.9803707019981545,3.122372807711045,-2.2046848245708475,1.346686930283738,0.9106999786315839,90.45948875002023,53.743462309874786,1.7756858774272966,4,-0.6300048828125,0.1699981689453125,-1.720001220703125,-9.22500228881836,0.04999542236328125,1,0.015273332603219725,1.0483975167508568,85.7300033569336,1.1162683415837193,85.05999755859375,1.0327938564674688,85.29000091552734,0.015273332603219725
8210,2019-04-24,86.52999877929688,87.08000183105469,85.87000274658203,86.91999816894531,2621600.0,-0.006316066148286059,2.408415894779824,-0.2954541513741583,30.84810623405508,40.47327754468171,-0.5358176577404237,1.3077830721714747,-0.6373591578392848,-6.173350630243178,21.967567528668734,1.2099990844726562,-0.3869511114386768,-0.9590019226074276,-4.528561815150795,2.6105579699359396,-2.743781868879111,0.825778023664256,1.0442184103950183,71.02476451336356,38.97015847450851,1.7847799462716833,4,-0.595001220703125,0.720001220703125,-1.1699981689453125,-8.674999237060547,-0.6699981689453125,2,0.03547902158943228,1.247316370855603,87.08000183105469,1.0483975167508568,85.7300033569336,1.1162683415837193,85.05999755859375,0.03547902158943228
8211,2019-04-25,86.30000305175781,86.76000213623047,85.66999816894531,86.54000091552734,3051200.0,-0.0026579883368043067,2.205892582661087,0.6153801009429164,31.82694494369659,38.474625816451464,-0.4205970644688364,1.508812199690496,-0.353865386337219,-5.893519664979323,21.059699396897276,1.0900039672851562,-0.78664230147929,-1.121497726440424,-4.729092610581503,2.486097157700655,-2.9252951685109565,0.6822997156301085,1.0499954223632812,62.89771226148048,34.11059980705818,1.8037974420705387,4,-0.3650054931640625,0.9499969482421875,-0.7125034332275391,-8.445003509521484,-3.6200027465820312,3,0.010428665870899412,2.408415894779824,86.52999877929688,1.247316370855603,87.08000183105469,1.0483975167508568,85.7300033569336,0.010428665870899412
8212,2019-04-26,85.37000274658203,86.73999786376953,84.95999908447266,86.41000366210938,2587600.0,-0.010776364684692119,1.094129368416801,4.333375719235782,29.7930038984735,35.71536630834102,0.5394857575531802,2.3705432247928258,0.61960684369879,-4.903257643152784,19.898058937074648,1.779998779296875,-1.2817008380695256,-1.9309982299804744,-5.6475257077388505,1.7855292477779017,-3.7892619688596625,-0.07273449110128638,1.7099990844726562,30.03553192751271,4.5790543817004945,1.8582637388791907,4,0.5649948120117188,1.9899978637695312,-0.08500289916992188,-7.515003204345703,0.7900009155273438,4,0.017921971770794354,2.205892582661087,86.30000305175781,2.408415894779824,86.52999877929688,1.247316370855603,87.08000183105469,0.017921971770794354
8213,2019-04-29,85.05000305175781,85.5999984741211,84.31999969482422,85.37000274658203,7410300.0,-0.003748385668606913,2.2820853914999755,0.3076917433884752,33.43436491899749,34.08971940594129,0.741503158814055,2.5678052173157084,0.9815458822486391,-4.5352624752238455,18.545874549273577,1.279998779296875,-1.462908424047427,-2.0894981384277287,-5.906265844530338,1.727269567674881,-3.9978819914790336,-0.18111428537642382,1.7227981567382784,24.092529737024986,-3.072428810972525,1.9083838530513026,4,0.7849960327148438,2.704998016357422,0.23499679565429688,-7.195003509521484,3.30999755859375,0,0.022574933569101452,1.094129368416801,85.37000274658203,2.205892582661087,86.30000305175781,2.408415894779824,86.52999877929688,0.022574933569101452
8214,2019-04-30,87.23999786376953,89.20999908447266,86.18000030517578,86.25,6439900.0,0.02574949715967656,-4.3628427328152535,-3.093746274706149,45.871538617190375,35.00944735019105,-1.4978364528633108,0.22638679515516458,-1.1862971935781133,-6.672662116542057,17.218937025843434,4.159996032714844,-1.4609260730578768,0.2039966583251953,-3.4747173572672096,3.8827106739176003,-1.6353603494710143,2.043353666121405,-2.9199981689453125,59.71367143984947,29.810139526027605,1.8393570077962031,4,-0.47499847412109375,0.5150032043457031,-1.9549980163574219,-9.384998321533203,2.1700057983398438,1,-0.0049289353015259385,2.2820853914999755,85.05000305175781,1.094129368416801,85.37000274658203,2.205892582661087,86.30000305175781,-0.0049289353015259385
8215,2019-05-01,85.93000030517578,87.80999755859375,84.77999877929688,85.75,7909900.0,-0.015016020067302072,-1.8584857110982356,0.1818188824068865,46.531304077853385,35.90608676554217,-0.048738534467531736,1.2998049815835913,0.13624447540870221,-5.273083759826534,15.241028593155198,3.029998779296875,-1.615911212723688,-0.9135009765625028,-4.384707068610865,2.5577051154858594,-2.649104022586684,0.8221020694616783,-1.6100006103515625,32.92435196944497,0.47168144933002054,1.73560304602418,5,0.8349990844726562,1.8250007629394531,-0.6450004577636719,-8.075000762939453,3.80999755859375,2,0.013964819550569718,-4.3628427328152535,87.23999786376953,2.2820853914999755,85.05000305175781,1.094129368416801,85.37000274658203,0.013964819550569718
8216,2019-05-02,85.45999908447266,86.29000091552734,84.62999725341797,85.69000244140625,3011500.0,-0.005469582439589726,1.3216829480400996,-1.2777942610096216,49.63898096645408,37.5664382169124,0.5005511624334247,1.4354311803174085,0.6422787137407795,-4.70191286494304,12.75822579407426,1.660003662109375,-1.7226622839661303,-1.124502182006836,-4.146982899716136,1.8979785357024639,-2.635742540861486,0.386738176847814,-1.0421994018554699,23.312873863781746,-12.192424371407824,1.5112403588546477,5,1.3050003051757812,2.295001983642578,-0.17499923706054688,-7.604999542236328,5.120002746582031,3,0.0046805702102046265,-1.8584857110982356,85.93000030517578,-4.3628427328152535,87.23999786376953,2.2820853914999755,85.05000305175781,0.0046805702102046265
8217,2019-05-03,86.73999786376953,86.97000122070312,85.44000244140625,85.88999938964844,3254900.0,0.01497775325309414,1.3358667482018578,-3.695591601154344,51.89652961159142,39.73472618719192,-0.5767273490502589,-0.11343815407585112,-0.5867150777144872,-5.851035408050095,10.511125938313306,1.529998779296875,-1.5409065476492003,0.32249679565430256,-2.2173322368072803,2.8623258281158854,-0.9474177205764818,1.5924113118850869,-2.2263541931152417,49.4887212883537,12.00724599611911,1.269914516230791,5,0.02500152587890625,1.0150032043457031,-1.0699996948242188,-8.5,2.9000015258789062,4,-0.046806521311773874,1.3216829480400996,85.45999908447266,-1.8584857110982356,85.93000030517578,-4.3628427328152535,87.23999786376953,-0.046806521311773874
8218,2019-05-06,87.80000305175781,88.02999877929688,85.11000061035156,85.81999969482422,3896600.0,0.01222048897964112,1.3934462110907868,2.3294198957015015,55.03625959360729,41.653003651324354,-1.4664353758791577,-1.4078683052985923,-1.591372891161086,-6.795025832568427,8.315744253869902,2.9199981689453125,-1.347871828078695,1.48550186157226,-0.5914039255896881,3.562407648734208,0.4470489679912788,2.523954755153241,-3.192432272827162,69.21407272908996,30.63925920073423,1.0384528935809763,5,-1.035003662109375,-0.045001983642578125,-2.100006103515625,-9.530006408691406,1.9699935913085938,0,-0.018678807888897975,1.3358667482018578,86.73999786376953,1.3216829480400996,85.45999908447266,-1.8584857110982356,85.93000030517578,-0.018678807888897975
8219,2019-05-07,85.54000091552734,87.36000061035156,84.98999786376953,87.12999725341797,4073500.0,-0.025740342342564615,1.312194359466762,-0.8030270920111127,52.01827335186545,44.00524444219218,0.6170323352390881,0.6665723713665272,0.7243243274822646,-4.4408726063084885,7.334643876043405,2.8100051879882812,-1.1310130423835716,-0.6350002288818359,-2.5065437190027495,1.2365432612390777,-1.5707719739422998,0.30077151617862796,-0.8403815704858459,26.764801579732744,-15.787892906861462,0.9357717450604575,5,1.2249984741210938,2.2150001525878906,0.4399986267089844,-6.990001678466797,3.1200027465820312,1,0.032967029046551355,1.3934462110907868,87.80000305175781,1.3358667482018578,86.73999786376953,1.3216829480400996,85.45999908447266,0.032967029046551355
8220,2019-05-08,85.41999816894531,85.81999969482422,84.91000366210938,85.30000305175781,2378200.0,-0.0014028845604121543,-1.0222271201383473,-0.07546880098270667,50.501145584865924,46.080155624544325,0.6291891088497437,0.5958101300763019,0.8843017156780206,-4.240511786373332,6.507505083611656,0.9099960327148438,-0.9327997540861759,-0.6145027160644503,-2.242539658608493,1.0135342264795923,-1.4285211873364716,0.19951575520757103,-0.6301712291151915,23.2353106171953,-21.822403641132002,0.8140184712720239,5,1.345001220703125,2.335002899169922,0.9750022888183594,-6.454998016357422,3.779998779296875,2,0.04671043758713922,1.312194359466762,85.54000091552734,1.3934462110907868,87.80000305175781,1.3358667482018578,86.73999786376953,0.04671043758713922
8221,2019-05-09,84.69000244140625,84.93000030517578,81.62000274658203,81.91000366210938,11169300.0,-0.008545958126752295,1.0306767705607849,23.1675991861648,48.62659582903814,48.172776950162614,1.2368580337826387,1.2264434266781308,1.6359750882198227,-3.4351837545009403,6.290420879553715,3.7999954223632812,-0.907448992371755,-1.2414985656738224,-2.938148698270922,0.4551515669232771,-2.089823631972365,-0.3931734993752798,4.519996643066406,47.89394063827483,-2.112786651523791,0.8483250662985469,5,0.7249984741210938,1.7150001525878906,2.109996795654297,-3.56500244140625,4.279998779296875,3,0.0596291802666693,-1.0222271201383473,85.41999816894531,1.312194359466762,85.54000091552734,1.3934462110907868,87.80000305175781,0.0596291802666693
8222,2019-05-10,85.2300033569336,85.25,83.12999725341797,84.44999694824219,2647100.0,0.006376206163188458,4.170740330669247,0.28057796805532687,48.12593651701458,49.80517379438674,0.7542245437319508,0.6978042806899367,1.1359792928654997,-3.872635475766103,6.610438947103823,2.1200027465820312,-0.7445752137629142,-0.685997772216794,-2.4032461618924117,1.0312506174588236,-1.54462196705461,0.1726264226210219,3.828195800781245,56.318297108564806,5.763599780541199,0.8586241948378114,5,0.18499755859375,0.9999961853027344,2.4074974060058594,-2.1050033569335938,3.8699951171875,4,0.06277130427551314,1.0306767705607849,84.69000244140625,-1.0222271201383473,85.41999816894531,1.312194359466762,85.54000091552734,0.06277130427551314
8223,2019-05-13,83.36000061035156,84.25,83.05000305175781,83.5999984741211,3511000.0,-0.021940662594493565,-1.790713354210839,-0.30768704089517496,36.58008276736732,48.77278981107307,2.636551531722972,2.4625103075743624,2.970278015754758,-1.8803772092199864,7.004593682858465,2.1800003051757812,-0.6316117984107876,-2.4090003967285156,-4.458954188711772,-0.3590466047452594,-3.4339772927201437,-1.3840235007368875,5.5494346191406265,30.31356291528046,-14.565821063827531,1.0249768959916292,5,1.4650001525878906,2.75,4.277500152587891,0.7400016784667969,6.6399993896484375,0,0.07533587731904401,4.170740330669247,85.2300033569336,1.0306767705607849,84.69000244140625,-1.0222271201383473,85.41999816894531,0.07533587731904401
8224,2019-05-14,84.45999908447266,85.36000061035156,83.43000030517578,83.69000244140625,3314900.0,0.013195758949940517,-1.9922464115257004,-3.2083479034873,42.817486937106985,48.36014346210124,1.230097746742203,1.2626420580689341,1.8737011923565206,-2.8278092417784535,7.226433676611071,2.0,-0.3757684993177577,-1.2045017242431584,-3.2994124053915783,0.8904089569052616,-2.2519570648173755,-0.1570463836689413,4.303647495361332,67.61900955854838,24.970872270702884,1.047455340574213,5,0.3650016784667969,1.1650009155273438,3.3175010681152344,0.24000167846679688,7.2300033569335795,1,0.06286996940744638,-1.790713354210839,83.36000061035156,4.170740330669247,85.2300033569336,1.0306767705607849,84.69000244140625,0.06286996940744638
8225,2019-05-15,85.87000274658203,86.0,83.80000305175781,84.12000274658203,4041200.0,0.016694336696584156,1.18905767230712,2.2727371810750556,48.62091021247296,48.24702448943667,-0.2115592980200347,-0.08393228695862831,0.48163989718013056,-4.072783967302456,7.60914552471794,2.1999969482421875,-0.12409813884215737,0.16250190734862713,-1.911039360558604,2.2360431752558583,-0.8742687266049813,1.1992725413022356,2.750770956586919,97.03202431653298,54.59296956170521,1.0367706339536136,5,-1.0450019836425781,-0.4550018310546875,2.2099971771240234,0.0149993896484375,5.6100006103515625,2,0.032490984351789765,-1.9922464115257004,84.45999908447266,-1.790713354210839,83.36000061035156,4.170740330669247,85.2300033569336,0.032490984351789765
8226,2019-05-16,87.77999877929688,87.83999633789062,85.98999786376953,86.72000122070312,3647400.0,0.0222428784397688,2.135610096725806,0.605712890625,57.272166798734546,48.84431751023035,-1.9644364480907228,-1.8949755961521362,-1.380112482892585,-5.7995403512285435,8.30891327251449,1.9699935913085938,-0.12714408071546757,1.947998046875,-0.31073521052195474,4.206731304271955,0.8186314181765226,3.0773646755734774,0.7007595047403328,98.74743960983318,52.47819355179655,1.1293666286984767,5,-2.954998016357422,-2.3649978637695312,0.3950023651123047,-1.0749969482421875,3.029998779296889,3,0.01617678501586206,1.18905767230712,85.87000274658203,-1.9922464115257004,84.45999908447266,-1.790713354210839,83.36000061035156,0.01617678501586206
8227,2019-05-17,87.30000305175781,87.58999633789062,86.91000366210938,87.33000183105469,2876600.0,-0.005468167398200885,1.4727555210298524,-0.028300800368515,56.7244488182872,49.031894090750335,-1.5607831786080055,-1.305493159501168,-0.8448503441213973,-5.112007717316516,9.224768185955494,0.8699951171875,-0.054067430967762675,1.3560020446777372,-0.9628938512648801,3.6748979406203546,0.19655409670642143,2.515449992649053,1.0435401215302988,88.72663793295679,38.014195489182455,1.1594479479713098,5,-2.5700035095214844,-1.8850021362304688,0.6974983215332031,-0.5600013732910156,2.9799957275390625,4,0.01912941707407745,2.135610096725806,87.77999877929688,1.18905767230712,85.87000274658203,-1.9922464115257004,84.45999908447266,0.01912941707407745
8228,2019-05-20,87.18000030517578,87.8499984741211,86.33999633789062,86.55000305175781,4299000.0,-0.0013746018601039633,-1.8761652873346073,-21.000762970498474,49.79536990584518,48.784904818970304,-1.7187182467023376,-1.129184340814902,-0.6656450678748058,-4.752402022505009,9.790027654717443,1.5100021362304688,0.0126104015469366,1.163499450683588,-1.217073061181324,3.5440719625485,-0.0267868052488609,2.353785706616037,1.029072059578212,84.84166410627302,33.810939469661555,1.1902862559324552,5,-2.4449996948242188,-1.7649993896484375,0.5725002288818359,-0.4399986267089844,3.0100021362304545,0,0.02202337878210958,1.4727555210298524,87.30000305175781,2.135610096725806,87.77999877929688,1.18905767230712,85.87000274658203,0.02202337878210958
8229,2019-05-21,88.41000366210938,89.0,87.77999877929688,88.13999938964844,3323700.0,0.014108778993208615,-1.4646352553135742,0.4285800787163185,58.50480709104143,49.674200541878704,-2.7924551780880336,-2.3762710758950902,-1.8580061792140015,-5.779681986495248,10.164614484535042,1.8199996948242188,-0.015335716306822178,2.327002716064456,-0.24524684903832394,4.899252281167236,1.0408779335130731,3.613127498615839,-6.790000915527344,88.65390992027278,33.87328728920488,1.286124782551387,5,-3.1000022888183594,-2.9950027465820312,-0.6750030517578125,-1.6700019836425781,2.4199981689453125,1,0.017984348739169542,-1.8761652873346073,87.18000030517578,1.4727555210298524,87.30000305175781,2.135610096725806,87.77999877929688,0.017984348739169542
8230,2019-05-22,89.5999984741211,89.66000366210938,88.12000274658203,88.41000366210938,3459700.0,0.01345995659676369,1.3511371247197228,4.407318451539983,63.529407071499875,51.33006845770779,-3.718167131319433,-3.504135408165382,-2.997366794823307,-6.77649738503203,10.656699165284733,1.5400009155273438,-0.14961439031029045,3.363497543334958,0.3503180086969735,6.376677077972943,1.8569077760159587,4.8700873106539575,-7.832395782470698,98.36498383693494,37.96790625504539,1.5065897673189959,5,-3.2449951171875,-3.9599952697753906,-1.8649978637695312,-2.859996795654297,1.5600051879882812,2,0.02332593753211709,-1.4646352553135742,88.41000366210938,-1.8761652873346073,87.18000030517578,1.4727555210298524,87.30000305175781,0.02332593753211709
8231,2019-05-23,87.19999694824219,88.97000122070312,86.37000274658203,88.81999969482422,3393200.0,-0.026785731771771126,1.708323564823829,-1.3613527808943742,51.40072753360162,51.69393412621746,-1.0333478093540265,-1.0890896867170738,-0.5735753325163273,-4.1935547458043345,10.955293091950317,3.2299957275390625,-0.12961590883094232,0.9184963226318388,-2.1254012625605867,3.9623939078242643,-0.6034524699643811,2.4404451152280586,-5.116698217773433,25.903575696295615,-34.39144510440619,1.5219487925962132,5,-0.8449935913085938,-1.5599937438964844,0.3725013732910156,-0.4599952697753906,5.3100051879882955,3,0.0490826440192631,1.3511371247197228,89.5999984741211,-1.4646352553135742,88.41000366210938,-1.8761652873346073,87.18000030517578,0.0490826440192631
8232,2019-05-24,86.9000015258789,88.16000366210938,86.5,87.72000122070312,2573200.0,-0.003440314597044636,-1.0493837626037854,0.5061717929517701,47.12643118172336,52.86575061670146,-0.5269673307251139,-0.7047251025518477,-0.23408739652258248,-3.7189679838552365,11.781300916421804,1.660003662109375,-0.07574678614052743,0.5420009613037138,-2.4822833676206812,3.566285290228109,-0.9701412031584908,2.0541431257659184,-4.51363459814452,16.867588932806324,-40.55189415074834,1.5121421644621993,5,-0.3549995422363281,-1.2599983215332031,0.6124973297119141,-0.09000015258789062,6.689994812011719,4,0.044994199816561053,1.708323564823829,87.19999694824219,1.3511371247197228,89.5999984741211,-1.4646352553135742,88.41000366210938,0.044994199816561053
8233,2019-05-28,86.97000122070312,87.87999725341797,86.73999786376953,87.33000183105469,4511100.0,0.0008055200643855009,-1.7804614812058057,0.4390252979651839,55.308095714679766,54.253596036431766,-0.034683937996575764,-0.6572033057213531,-0.28682291781274216,-3.5917588776471803,12.312181034048866,1.1399993896484375,0.0788709654991635,0.5160007476806641,-2.4548850761443646,3.4868865715056927,-0.9694421642318503,2.0014436595931784,-4.2926888235937355,18.237030612647168,-41.28129670967095,1.4854429119125134,5,-0.23999786376953125,-1.3299980163574219,0.29999732971191406,0.07500076293945312,7.260002136230469,1,0.03805907223335536,-1.0493837626037854,86.9000015258789,1.708323564823829,87.19999694824219,1.3511371247197228,89.5999984741211,0.03805907223335536
8234,2019-05-29,86.80999755859375,86.91000366210938,85.94999694824219,86.6500015258789,2442900.0,-0.0018397569261076052,4.333248564223197,-0.4444326707074132,55.14433736055595,54.97842127510766,0.551744774290853,-0.5597653908062057,-0.0739847303879202,-3.199943737343858,11.433320863551394,1.0200042724609375,0.21371947232479727,0.3774971008300838,-2.5756089984641903,3.330603200124358,-1.0990559488170533,1.8540501504772209,-3.853377510884357,23.18056749431395,-39.236652158044436,1.4765530496471344,5,0.9950027465820312,-1.1699943542480469,0.08500099182128906,0.23500442504882812,7.650001525878906,2,0.03893566383907676,-1.7804614812058057,86.97000122070312,-1.0493837626037854,86.9000015258789,1.708323564823829,87.19999694824219,0.03893566383907676
8235,2019-05-30,87.12999725341797,87.70999908447266,86.61000061035156,86.95999908447266,2112000.0,0.0036862078542074794,-1.528746316823348,1.0625149015306852,59.31295838252157,55.205175895528434,0.4797187123525788,-0.8276909784030124,-0.32054562955568144,-3.333575617720939,11.526529209815042,1.0999984741210938,0.7253110369460671,0.6374969482421875,-2.3213778379892176,3.5963717344735926,-0.841940444873515,2.11693434135789,-3.9052418611325805,39.072802510117775,-24.14129188374188,1.479437393115702,5,0.6750030517578125,-1.4899940490722656,-0.279998779296875,-0.08499526977539062,6.450004577636719,3,0.0424653356395186,4.333248564223197,86.80999755859375,-1.7804614812058057,86.97000122070312,-1.0493837626037854,86.9000015258789,0.0424653356395186
8236,2019-05-31,85.86000061035156,86.7699966430664,85.19000244140625,86.30000305175781,3794600.0,-0.014575882969129594,1.2898638861553091,-2.58827753343506,52.277648291936174,54.7110869481561,1.6189746840019694,0.4994145253864417,1.037693320038855,-1.8803089891977436,11.471658134787257,1.9399948120117188,1.0587326650316697,-0.6524997711181584,-3.58729868057452,2.282299138338203,-2.119899225846339,0.8148996836100224,-2.3778352872732142,22.558851635309953,-39.812055940832465,1.467399454728183,5,1.56500244140625,-0.21999740600585938,0.7324981689453125,1.1850013732910156,7.9799957275390625,4,0.06172843016633789,-1.528746316823348,87.12999725341797,4.333248564223197,86.80999755859375,-1.7804614812058057,86.97000122070312,0.06172843016633789
8237,2019-06-03,82.68000030517578,86.45999908447266,82.23999786376953,86.08999633789062,5528800.0,-0.037037040328094184,1.0337347802827104,7.749947981689555,47.75429103283615,54.48430040671065,4.5535651055017325,3.541214421456033,4.195366798253687,1.4586660628958015,11.543085540608974,4.220001220703125,1.123746408413922,-3.629500198364255,-7.02373942811019,-0.23526096861832002,-5.3266198132372296,-1.9323805834912804,6.980003356933594,7.801462571322672,-56.202766564731604,1.6971196148729684,6,3.270000457763672,2.960002899169922,3.9124984741210938,4.569999694824219,11.180000305175781,0,0.11889213588257985,1.2898638861553091,85.86000061035156,-1.528746316823348,87.12999725341797,4.333248564223197,86.80999755859375,0.11889213588257985
8238,2019-06-04,86.16000366210938,86.2300033569336,83.52999877929688,84.2300033569336,4355000.0,0.04209002593237465,1.6087004596065886,-0.5659831526663758,54.85161216714474,54.07838985961102,1.0210319232043759,-0.0716255067687257,0.7488107390765322,-1.8368400565323668,11.122254707349292,3.5500030517578125,0.947860889636928,-0.0674968719482365,-3.388573308603142,3.253579564706669,-1.7280350902756965,1.5930413463792235,3.351599884033206,71.66370975390674,7.781432450712316,1.6605382183274542,6,-0.21000289916992188,-0.5200004577636719,0.48749542236328125,1.089996337890625,7.529998779296861,1,0.08623482311954378,1.0337347802827104,82.68000030517578,1.2898638861553091,85.86000061035156,-1.528746316823348,87.12999725341797,0.08623482311954378
8239,2019-06-05,88.36000061035156,88.44999694824219,87.04000091552734,87.44999694824219,2841800.0,0.025533853931458017,1.587157376039421,0.4715044135842732,56.79956098664668,53.33062918351622,-1.326275960439645,-2.160281576897745,-1.3811690189214971,-3.8545989786089336,10.35304996209961,2.2899932861328125,0.863324884582056,1.9915000915527372,-1.444153136827282,5.427153319932756,0.2736734773627205,3.709326705742754,1.0061708221435595,98.55078339519164,37.25638832357443,1.717826614190011,6,-2.7550010681152344,-2.7199974060058594,-1.5650005340576172,-1.1100006103515625,6.1500015258789205,2,0.06643280563642673,1.6087004596065886,86.16000366210938,1.0337347802827104,82.68000030517578,1.2898638861553091,85.86000061035156,0.06643280563642673
8240,2019-06-06,89.41000366210938,89.44000244140625,88.01000213623047,88.2699966430664,4204100.0,0.011883239525858569,1.3833247502972275,1.2527499245447533,54.67050191368858,53.693937447970335,-2.68882240987071,-3.052542229420368,-2.401347419655167,-4.709937389092687,9.588791720344911,1.4300003051757812,0.9598491571682786,2.8420028686523438,-0.8178134834640503,6.501819220768738,1.0120946925941467,4.671911044710541,-7.170005798339844,99.58335055244198,41.249132828860695,1.8299081760581961,6,-3.5700035095214844,-3.770000457763672,-2.150003433227539,-2.160003662109375,5.339996337890625,3,0.05648132441027287,1.587157376039421,88.36000061035156,1.6087004596065886,86.16000366210938,1.0337347802827104,82.68000030517578,0.05648132441027287
8241,2019-06-07,89.73999786376953,90.72000122070312,89.5999984741211,90.0,3776800.0,0.0036907973173476716,-3.1481512878113564,-0.22807064508141317,57.052009993186466,54.7967795381329,-2.9286008978281046,-3.1461077055438693,-2.7202788316849364,-4.837858983198771,9.869528093275608,1.30999755859375,0.8157040136992748,2.919497299194333,-0.88859048282022,6.727585081208886,1.0154534081870565,4.82354119020161,-7.355999908447259,88.44336121480066,32.55099287038307,1.9040438910072748,6,-3.259998321533203,-3.569995880126953,-2.4799976348876953,-2.4899978637695312,4.170005798339844,4,0.04279032826716245,1.3833247502972275,89.41000366210938,1.587157376039421,88.36000061035156,1.6087004596065886,86.16000366210938,0.04279032826716245
8242,2019-06-10,90.58000183105469,91.08999633789062,89.43000030517578,90.0999984741211,2392300.0,0.009360418846458218,1.2133393012456322,-1.846151588955075,59.43396825544674,55.25520982044034,-3.5667864157991005,-3.7573961602661825,-3.54342184029106,-5.487376230807854,10.391629153569479,1.6599960327148438,0.48483168423422285,3.4920013427734347,-0.5876096773904322,7.5716123629373016,1.4521958326915012,5.531806852855368,-7.8625637451171855,93.2540387363458,39.32892059677313,2.039805510081935,6,-3.9150047302246094,-4.225002288818359,-3.3200016021728516,-3.3300018310546875,3.529998779296875,0,0.035990223459216875,-3.1481512878113564,89.73999786376953,1.3833247502972275,89.41000366210938,1.587157376039421,88.36000061035156,0.035990223459216875
8243,2019-06-11,89.63999938964844,91.37999725341795,88.13999938964844,91.2699966430664,2773700.0,-0.010377593535044305,2.502703282291993,-3.3958038623539695,53.4686859107038,55.06902632601232,-2.467722656185984,-2.4483152922774707,-2.613252674809047,-4.3209804024291,10.679769289392441,3.239997863769517,0.5312810640914307,2.2379989624023438,-1.5925738937419567,6.068571818546644,0.32271253433019353,4.153285390474494,-6.420207808593744,59.90784949336578,9.947080899986169,1.9152864280721524,6,-2.8300018310546875,-3.1399993896484375,-2.3799991607666016,-2.3899993896484375,7.230003356933608,1,0.04707721161799161,1.2133393012456322,90.58000183105469,-3.1481512878113564,89.73999786376953,1.3833247502972275,89.41000366210938,0.04707721161799161
8244,2019-06-12,89.7699966430664,90.0999984741211,88.9000015258789,89.70999908447266,2789100.0,0.0014502147958848077,2.333319204848896,-0.03680838017851877,50.50989258433755,54.09090790399187,-2.3844375813199576,-2.276838493617987,-2.7849803849359063,-4.252346552716048,11.118136742075457,1.1999969482421875,0.6985724432560119,2.102496337890628,-1.6035542029422487,5.808546878723504,0.24947106747418957,3.955521608307066,-5.897388608222656,52.22543195566364,8.040993275544537,1.8530252704164407,6,-2.9599990844726562,-3.2699966430664062,-2.5099964141845703,-2.5199966430664062,5.620002746582031,2,0.04366721560574538,2.502703282291993,89.63999938964844,1.2133393012456322,90.58000183105469,-3.1481512878113564,89.73999786376953,0.04366721560574538
8245,2019-06-13,88.66000366210938,90.48999786376952,88.33000183105469,90.08000183105469,2044000.0,-0.012364854878745946,-1.0769174338847385,-23.6675991861648,54.746448955942945,54.36521908888151,-1.1561734346250603,-0.9982914634344127,-1.7456283299929964,-3.0011714103578413,11.154537125065648,2.1599960327148295,0.7002426137156306,0.8530033111572237,-2.7774297669139685,4.483436389228416,-0.9622132278783653,2.6682198501928127,-4.186804489779689,16.049525164067482,-29.189572366099775,1.8152165390355959,6,-1.850006103515625,-2.160003662109375,-1.400003433227539,-1.410003662109375,6.639999389648423,3,0.06598238475621931,2.333319204848896,89.7699966430664,2.502703282291993,89.63999938964844,1.2133393012456322,90.58000183105469,0.06598238475621931
8246,2019-06-14,89.19999694824219,89.33999633789062,88.3499984741211,88.69999694824219,1806900.0,0.006090607532464931,1.5384600336476388,-0.352113130097463,57.362347198295545,55.43278088504366,-1.3103627625234395,-1.5035344694328217,-2.379168867665072,-3.4013170801691786,10.343740358710798,0.9899978637695312,0.7375874306876682,1.3219966888427734,-2.361368514005491,5.005361891691038,-0.5196859125813518,3.1636792902668986,-4.174253929425447,32.71599560132163,-15.44634070006422,1.8416826014241299,6,-1.7449989318847656,-2.6999969482421875,-1.9399967193603516,-1.9499969482421875,6.100006103515611,4,0.062219767282931215,-1.0769174338847385,88.66000366210938,2.333319204848896,89.7699966430664,2.502703282291993,89.63999938964844,0.062219767282931215
8247,2019-06-17,88.97000122070312,89.58999633789062,88.18000030517578,89.16999816894531,1936400.0,-0.002578427526993221,1.7115483369279751,-0.399993896484375,56.33714223275576,55.59783978122267,-0.10538186167106289,-1.203727517078164,-2.229268546682306,-3.0697124491003933,9.533828184175718,1.4099960327148438,0.6881427496809209,1.0085010528564453,-2.6953530398879337,4.712355145600824,-0.8434259935157513,2.860428099228642,-3.4359178631182914,25.617357354953217,-25.242650131646332,1.8519270463721913,6,0.23999786376953125,-2.160003662109375,-3.059999465942383,-2.5649986267089844,5.1999969482421875,0,0.05552436072414846,1.5384600336476388,89.19999694824219,-1.0769174338847385,88.66000366210938,2.333319204848896,89.7699966430664,0.05552436072414846
8248,2019-06-18,89.0999984741211,90.08999633789062,88.27999877929688,89.36000061035156,2680800.0,0.0014611357944740444,1.1046561658601066,1.3000305180437934,57.269854740961094,55.65009464281316,0.2520187433459853,-1.2464123319976181,-2.4324096389942866,-3.131441117925874,9.123467807931315,1.80999755859375,0.8635035770804222,1.0424983978271456,-2.6755701054405847,4.760566901094876,-0.8165358538067125,2.9015326494610036,-3.098242004869604,39.82680265278646,-13.934063963777149,1.859034251633862,6,0.595001220703125,-2.2900009155273438,-3.277498245239258,-2.694995880126953,7.260002136230469,1,0.05622898116755426,1.7115483369279751,88.97000122070312,1.5384600336476388,89.19999694824219,-1.0769174338847385,88.66000366210938,0.05622898116755426
8249,2019-06-19,90.0,90.0999984741211,88.4800033569336,89.77999877929688,2726000.0,0.010101027399459506,6.714296094459582,-0.8461515889550749,58.787527395541865,56.10754191857464,-0.4368206733614244,-2.130415238226732,-3.3472809949842173,-3.9936525976867614,8.174474936167146,1.6199951171875,1.4252648392734528,1.8630001068115263,-1.953495982095987,5.6794961957190395,-0.04524793764223034,3.771248151265283,-3.567984268015195,78.78794884667262,22.212047592481596,1.9082480444537542,6,-0.24000167846679688,-3.19000244140625,-4.532499313354492,-3.5949974060058594,12.300003051757798,2,0.0763333638509116,1.1046561658601066,89.0999984741211,1.7115483369279751,88.97000122070312,1.5384600336476388,89.19999694824219,0.0763333638509116
8250,2019-06-20,91.69000244140624,91.79000091552734,90.29000091552734,90.79000091552734,3103400.0,0.01877780490451375,1.727276510448817,4.090893327784649,67.40300639412163,57.25765262978966,-1.9773310807419051,-3.8533761903498345,-5.029598131244342,-5.637889450287076,7.1887588480461115,1.7900009155273438,1.6715074738272762,3.4485023498534986,-0.6413273419999257,7.538332041706923,1.4035875039267864,5.493417195780211,-4.862148187706779,97.2299596339578,34.849502682165294,2.0449148459267152,6,-1.7250022888183452,-4.675003051757798,-6.465002059936509,-5.284999847412095,12.949996948242202,3,0.040353330240193275,6.714296094459582,90.0,1.1046561658601066,89.0999984741211,1.7115483369279751,88.97000122070312,0.040353330240193275
8251,2019-06-21,91.4800033569336,92.29000091552734,91.04000091552734,92.16000366210938,4128100.0,-0.002290316052798058,1.6595891467205597,-0.755554613656605,81.93038307579027,59.75725427649449,-1.6701946371326528,-3.484965146177643,-4.76648326354379,-5.357653165925427,7.282320225701497,1.25,1.7250880857539528,3.024502944946292,-1.2782283705683426,7.327234260460926,0.8731372871889818,5.175868602703602,-4.155934437051343,80.29203313124414,10.552983704738566,2.151365657757317,6,-1.2650032043457031,-4.215003967285156,-6.360002517700195,-5.075000762939453,12.430000305175781,4,0.04175775639097279,1.727276510448817,91.69000244140624,6.714296094459582,90.0,1.1046561658601066,89.0999984741211,0.04175775639097279
8252,2019-06-24,90.80999755859376,92.08999633789062,90.62999725341795,91.86000061035156,2318100.0,-0.007324068361974412,-1.0709153085297276,1.5441214419548983,71.19416520963837,61.72675197637611,-1.0774370150602692,-2.642495061823837,-4.011044220488429,-4.637039422315311,7.289291695655739,1.4599990844726705,1.7476978555598777,2.1589973449707145,-2.2010795798474447,6.519074269788874,-0.021041117438358015,4.339035807379787,-2.890016799234104,63.09220527436351,-6.138870229764493,2.180038462409079,6,-0.5749969482422017,-3.5449981689453267,-5.689996719360366,-4.404994964599624,14.620002746582017,0,0.04944395566431914,1.6595891467205597,91.4800033569336,1.727276510448817,91.69000244140624,6.714296094459582,90.0,0.04944395566431914
8253,2019-06-25,90.27999877929688,91.0199966430664,89.7300033569336,90.87000274658205,2415600.0,-0.005836348348703724,1.8988881554696406,0.5619069071251284,60.322584350040394,62.8170510614542,-0.49965080390755645,-1.9518788724106173,-3.4245102690653084,-4.031377612048033,7.102635427382675,1.2899932861328125,1.68541812783198,1.463498687744135,-2.8791626542866595,5.806160029774929,-0.7078319832712623,3.634829358759532,-1.835615601197091,47.24400461368406,-17.523266276525,2.171330671015398,6,-0.0449981689453125,-3.0149993896484375,-5.207498550415039,-3.8749961853027344,14.3800048828125,1,0.0430881639593077,-1.0709153085297276,90.80999755859376,1.6595891467205597,91.4800033569336,1.727276510448817,91.69000244140624,0.0430881639593077
8254,2019-06-26,90.19000244140624,92.1999969482422,90.13999938964844,91.22000122070312,2594000.0,-0.000996857987455746,-2.6459976234201394,1.745748904090086,54.67626228344447,62.8092525422877,-0.38421561845062513,-1.6819099904235344,-3.285918371853626,-3.865313715870343,7.577122856913954,2.059997558593764,1.4923462297401926,1.2045021057128764,-3.0719473663767047,5.480951577802458,-0.9337226303319142,3.342726841757667,-1.284145134815148,17.96873137353019,-40.643264891821715,2.1382247360447932,6,0.04499816894532671,-2.9250030517577983,-5.115001678466783,-3.784999847412095,14.129997253417983,2,0.06841110990049915,1.8988881554696406,90.27999877929688,-1.0709153085297276,90.80999755859376,1.6595891467205597,91.4800033569336,0.06841110990049915
8255,2019-06-27,90.83000183105469,91.27999877929688,90.12000274658205,90.33999633789062,3188800.0,0.007096123431909573,-1.4946347706241843,-0.475734052324369,56.30061096994014,62.69128185024822,-0.7644165667883556,-2.1402324946061384,-3.8192369901877896,-4.443433263895685,7.656067360594532,1.1599960327148295,1.5157165781973276,1.659501266479495,-2.5990600868211686,5.918062619780159,-0.4697794101708439,3.788781943129834,-1.5180472913912553,42.968731373530744,-11.37946874819805,2.129280676650334,6,-0.595001220703125,-3.56500244140625,-5.467500686645508,-4.424999237060547,9.619995117187514,3,0.12627987437496158,-2.6459976234201394,90.19000244140624,1.8988881554696406,90.27999877929688,-1.0709153085297276,90.80999755859376,0.12627987437496158
8256,2019-06-28,91.16000366210938,91.37999725341795,90.47000122070312,91.02999877929688,4179200.0,0.0036331809358376432,2.19301298353645,0.2653131130694734,53.56267175543901,62.38300735276858,-0.879658718079753,-2.1637492859189535,-4.045550451969035,-4.725294652320542,8.450381210322938,0.9099960327148295,1.609054066599839,1.7245029449462947,-2.3209519136099175,5.769957803502507,-0.29822448433181137,3.747230374224401,-1.4906835573422796,57.89489941219499,8.118220789776544,2.0227274292781035,6,-0.8750038146972656,-3.8950042724609375,-5.162500381469727,-4.755001068115234,11.859992980957031,4,0.14787182082071393,-1.4946347706241843,90.83000183105469,-2.6459976234201394,90.19000244140624,1.8988881554696406,90.27999877929688,0.14787182082071393
8257,2019-07-01,92.51000213623048,92.69000244140624,91.33000183105469,92.3000030517578,3006700.0,0.014809109476618287,3.771934521021189,1.6153169014086692,66.78368073185254,63.44009912953429,-1.8715096196304302,-2.8875977891202496,-5.266620796968439,-6.010830202900493,8.159451721009745,1.5299987792968608,1.7528865991051816,2.5830013275146655,-0.19743503238842663,5.363437687417758,1.1927831475631194,3.9732195074662116,-2.5262003341721595,93.91890672804644,43.54734470027433,1.3902181799515474,7,-1.924999237060561,-5.045001983642592,-6.5124988555908345,-6.104999542236342,12.459999084472642,0,0.1232299347382051,2.19301298353645,91.16000366210938,-1.4946347706241843,90.83000183105469,-2.6459976234201394,90.19000244140624,0.1232299347382051
8258,2019-07-02,93.58999633789062,93.61000061035156,92.1500015258789,92.54000091552734,2902500.0,0.011674350629348629,1.678887652324857,4.999999999999323,70.1053099910776,64.69763052903828,-2.511756477106246,-3.5652050040283,-6.224078617858879,-7.009846662222287,7.989300533943758,1.4599990844726562,1.8509824257314733,3.2914958953857365,0.6481943571138515,5.9347974336576215,1.969845126249794,4.613146664521679,-3.2273264463235876,99.42681132648801,47.25364259064523,1.321650769135946,7,-1.9199943542480469,-5.664997100830078,-7.497493743896484,-7.184993743896484,11.840003967285156,1,0.1265092897807032,3.771934521021189,92.51000213623048,2.19301298353645,91.16000366210938,-1.4946347706241843,90.83000183105469,0.1265092897807032
8259,2019-07-03,94.2300033569336,94.44000244140624,93.66000366210938,94.37000274658205,1460400.0,0.00683841269458263,4.571444141689837,-0.13333333333334688,80.84166751860246,66.19081509842503,-2.7810990706032044,-3.9451688287826414,-6.775107028221967,-7.5913166258029605,9.085525444116799,0.8500061035156108,2.0240315449054407,3.638002777099615,0.6234925590392066,6.6525129951600235,2.1307476680694037,5.145257886129826,-3.3477605503610306,95.138909738252,36.81022971234435,1.5072551090302069,7,-2.145000457763672,-5.890003204345703,-8.045000076293945,-7.825000762939453,11.069999694824205,2,0.11068661714536931,1.678887652324857,93.58999633789062,3.771934521021189,92.51000213623048,2.19301298353645,91.16000366210938,0.11068661714536931
8260,2019-07-05,94.45999908447266,94.4800033569336,92.51000213623048,93.33999633789062,1593100.0,0.0024407908239996168,2.3965207668782025,-8.000054495911995,80.16058487401428,65.99417085378326,-2.879678539487557,-3.9815704395862923,-6.8938860754865345,-7.742641064397787,9.984890978798061,1.9700012207031108,2.2034830814731663,3.6154987335205107,0.19870693756433866,7.032290529476683,1.9071028355424176,5.323894631498604,-2.9373595436300377,99.50114060338775,36.36567050849257,1.7083958979780869,7,-2.3549957275390625,-6.099998474121094,-7.737497329711914,-8.054996490478516,9.75,4,0.1043828150107653,4.571444141689837,94.2300033569336,1.678887652324857,93.58999633789062,3.771934521021189,92.51000213623048,0.1043828150107653
8261,2019-07-08,93.58000183105469,94.5999984741211,93.5199966430664,94.0999984741211,2547900.0,-0.009316083653896912,-2.3749687079046815,-0.464281578463362,74.59980262900767,66.37257501149095,-1.8667820203884844,-2.9504082570411327,-5.903190155623989,-6.785416885028013,10.405472751711613,1.0800018310546875,2.2825747201352016,2.543501281738287,-1.039484107433907,6.126486670910481,0.75200858715219,4.334993976324384,-1.4658895269938768,68.80741008620991,0.887892709331382,1.7914926945860996,7,-1.4150009155273438,-5.160003662109375,-6.857500076293945,-7.174999237060547,12.199996948242188,0,0.07341306884766152,2.3965207668782025,94.45999908447266,4.571444141689837,94.2300033569336,1.678887652324857,93.58999633789062,0.07341306884766152
8262,2019-07-09,93.83999633789062,93.9000015258789,92.27999877929688,92.81999969482422,3104200.0,0.002778312692334861,1.8420925828018444,-1.9615446689261558,74.94737721282735,67.99755199624505,-1.8458860841596305,-3.1132685858951277,-6.017201193971175,-6.9660482931301715,10.412669756351745,1.6200027465820312,2.066032016810368,2.640496063232419,-1.1458865951035904,6.426878721568428,0.7473047340644143,4.533687392400424,0.7600021362304688,68.97946600399844,-2.390583184881862,1.8931913291680047,7,-1.4799957275390625,-5.4199981689453125,-7.307493209838867,-7.434993743896484,8.560005187988281,1,0.09782609402627496,-2.3749687079046815,93.58000183105469,2.3965207668782025,94.45999908447266,4.571444141689837,94.2300033569336,0.09782609402627496
8263,2019-07-10,93.86000061035156,94.88999938964844,93.3000030517578,94.36000061035156,2582100.0,0.00021317426728062472,1.038460033647657,-0.4901976917265676,72.38980740635843,69.96572367656881,-1.4579854607489864,-2.95227555989905,-5.8776635587555575,-6.9051287325685,11.214486716089088,1.5899963378906392,1.6764272575961314,2.449500274658206,-1.4398940301997953,6.338894579516207,0.5048031222292053,4.394197427087207,-1.5800018310546875,60.536454466264054,-9.486516482073206,1.944697152429002,7,-1.3549995422363281,-4.650001525878906,-8.064998626708984,-7.454998016357422,11.629997253417955,2,0.11836778753575117,1.8420925828018444,93.83999633789062,-2.3749687079046815,93.58000183105469,2.3965207668782025,94.45999908447266,0.11836778753575117
8264,2019-07-11,93.69000244140624,94.3000030517578,93.16999816894531,93.8000030517578,3118200.0,-0.001811188662261487,1.0360437143446029,0.220001220703125,64.08452520389847,70.83060303589751,-0.8261833330208361,-2.607215971028168,-5.6174103471409325,-6.677206734469749,12.03002679695102,1.1300048828124858,1.5903497497475172,2.0835018157958842,-1.8526103052569596,6.019613936848728,0.11544575526946232,4.051557876322306,-1.4100036621093608,54.0231161830815,-12.03958103832835,1.9680560605264232,7,-1.0100021362304545,-2.725002288818345,-7.895000457763658,-7.284999847412095,13.569999694824247,3,0.12530683699268486,1.038460033647657,93.86000061035156,1.8420925828018444,93.83999633789062,-2.3749687079046815,93.58000183105469,0.12530683699268486
8265,2019-07-12,94.51000213623048,94.63999938964844,93.33000183105469,93.87000274658205,2322300.0,0.00875226463290013,1.9111254280967993,-5.818143986683313,69.64981930882152,72.61806387516225,-1.1949395407377779,-3.126789235682409,-6.293534069802419,-7.431371607314915,13.223957165191285,1.30999755859375,1.7504458825339526,2.611001586914071,-1.272268902574055,6.494272076402197,0.669366342170008,4.552636831658134,-2.17780334472657,85.44072166455281,20.3031008926924,1.9416352447440606,7,-1.4000015258789205,-3.06000137329103,-8.887500762939467,-8.104999542236342,13.239997863769517,4,0.1141678200363827,1.0360437143446029,93.69000244140624,1.038460033647657,93.86000061035156,1.8420925828018444,93.83999633789062,0.1141678200363827
8266,2019-07-15,94.75,95.41999816894531,94.4000015258789,94.94000244140624,2398400.0,0.002539391158023374,-1.292128859704768,-0.2968790978232141,77.06051758432665,73.75993463654825,-0.9746363755942582,-3.0879991441995855,-6.368748892122511,-7.589259952502715,14.607796080019838,1.0199966430664062,2.0237137385961574,2.5734992980956974,-1.2908438212585196,6.4378424174499145,0.641327738418596,4.505670857772799,-2.3666451965331987,78.66247454843209,12.718112637331416,1.9321715596771056,7,-0.9650001525878906,-2.970001220703125,-9.009998321533203,-8.34499740600586,12.239997863769517,0,0.09984167899179575,1.9111254280967993,94.51000213623048,1.0360437143446029,93.69000244140624,1.038460033647657,93.86000061035156,0.09984167899179575
8267,2019-07-16,93.91000366210938,95.22000122070312,93.66000366210938,94.72000122070312,2051100.0,-0.008865396705969641,-1.3816801006383077,4.263090266624155,73.91313525673613,74.18302633273254,0.09480426811644804,-1.959393537482157,-5.411597373922234,-6.67152433108069,15.758095556390856,1.55999755859375,2.2401680551208756,1.4865028381347685,-2.139010967006115,5.112016643275652,-0.3262540644356733,3.29925974070521,-1.4051831240234378,32.88913302951389,-33.957505802253245,1.8127569025704402,7,-0.06000518798828125,-2.1300048828125,-7.585002899169922,-7.505001068115234,13.64999389648439,1,0.12639755781392625,-1.292128859704768,94.75,1.9111254280967993,94.51000213623048,1.0360437143446029,93.69000244140624,0.12639755781392625
8268,2019-07-17,94.11000061035156,94.6999969482422,93.5999984741211,94.11000061035156,2769300.0,0.0021296660679706036,-1.1568507188056587,-0.0,75.45459409542903,73.58446261904662,-0.026454976451688594,-1.860181474710913,-5.523872037429356,-6.796300580884832,16.6964514702272,1.099998474121108,2.4961283018652978,1.4359996795654268,-1.9036905600332545,4.775689919164108,-0.23384544023392095,3.1058447993647746,-1.4885729670312458,41.77788628472222,-29.9605127512771,1.6698451197993418,7,-0.26000213623046875,-2.3300018310546875,-7.600002288818359,-7.704998016357422,14.050003051757812,2,0.08808841634005349,-1.3816801006383077,93.91000366210938,-1.292128859704768,94.75,1.9111254280967993,94.51000213623048,0.08808841634005349
8269,2019-07-18,96.87000274658205,96.9800033569336,94.0,94.16999816894531,10758200.0,0.029327405358946512,1.0410941366129214,100.0,80.75361755851213,73.65035513954638,-2.651415936499106,-4.299551031080441,-8.08941400893022,-9.451655023403234,18.035305601810432,2.9800033569335938,2.6006318291702826,3.8525016784668082,0.2666941240671008,7.438309232866516,2.0595979012669545,5.645405455666662,-4.136632282236732,96.986285907783,20.716083574065834,1.7929037771998544,7,-2.240001678466811,-4.290000915527358,-10.21500396728517,-10.370002746582045,7.809997558593736,3,0.08898518501891561,-1.1568507188056587,94.11000061035156,-1.3816801006383077,93.91000366210938,-1.292128859704768,94.75,0.08898518501891561
8270,2019-07-19,95.38999938964844,97.25,94.9000015258789,96.72000122070312,6020700.0,-0.015278242128323183,-1.0346328638993845,-0.49259243560942956,69.27985934633313,73.0592503303603,-1.1461486032628159,-2.6647644138079727,-6.424270269161724,-7.882212001009648,18.643497283336067,2.3499984741210938,2.542791143301386,2.1874984741210994,-1.4905322330163102,5.865529181258509,0.3484831205524017,4.026513827689797,-2.401830951747826,49.04110047176812,-28.33263139639803,1.8390153535687028,7,-0.625,-2.674999237060547,-8.735000610351562,-8.889999389648438,10.989997863769517,4,0.12443655333401926,1.0410941366129214,96.87000274658205,-1.1568507188056587,94.11000061035156,-1.3816801006383077,93.91000366210938,0.12443655333401926
8271,2019-07-22,95.3000030517578,96.16000366210938,95.1999969482422,95.83000183105469,3724500.0,-0.0009434567403970862,-1.6301157978346021,0.3984947741587707,64.36666098324257,71.88361519373977,-0.8789422866237402,-2.3967945980230922,-6.122828575448338,-7.707660501139927,19.05820549693166,0.9600067138671733,2.3261108679313196,1.9065021514892493,-1.7915903705173406,5.604594673495839,0.05745589048595434,3.7555484124925442,-1.9708880888892395,46.57544840963731,-27.519638404026303,1.8490462610032925,7,-0.09000396728514204,-2.5850028991699077,-8.645004272460923,-8.800003051757798,11.680000305175795,0,0.1306400477393539,-1.0346328638993845,95.38999938964844,1.0410941366129214,96.87000274658205,-1.1568507188056587,94.11000061035156,0.1306400477393539
8272,2019-07-23,95.3000030517578,95.7699966430664,94.33000183105469,95.7699966430664,3284200.0,0.0,5.127721052546142,0.8867824034087668,59.90735092604855,70.49667558481646,-0.7264553443433925,-2.1535827037859434,-5.924432181344486,-7.616498735170609,19.53124285547779,1.4399948120117188,2.1048451102277568,1.6820018768310376,-1.8990218786430688,5.263025632305144,-0.1085100009060227,3.472513754568098,-1.657217285918719,46.57544840963731,-23.310903773408207,1.7905118777370537,7,-0.09000396728514204,-2.5850028991699077,-8.322504043579087,-8.800003051757798,11.449996948242202,1,0.12266520920951951,-1.6301157978346021,95.3000030517578,-1.0346328638993845,95.38999938964844,1.0410941366129214,96.87000274658205,0.12266520920951951
8273,2019-07-24,94.16999816894531,95.29000091552734,92.86000061035156,95.06999969482422,3579300.0,-0.011857343616230254,2.626855389240308,1.9149229745304033,49.67102373732092,68.8951754218634,0.5052829561437591,-0.7559650719324367,-4.544786155028419,-6.428121621503095,20.243478157927456,2.440002441406236,1.9585955385185798,0.35749702453612997,-2.8647466797836216,3.5797407288558816,-1.2536248276237387,1.9686188766959987,3.0800018310546875,29.84049523293118,-35.3292775684958,1.6111218521598747,7,0.8850021362304688,-1.404998779296875,-6.159999847412109,-7.6699981689453125,13.470001220703125,2,0.14218965328666755,5.127721052546142,95.3000030517578,-1.6301157978346021,95.3000030517578,-1.0346328638993845,95.38999938964844,0.14218965328666755
8274,2019-07-25,96.36000061035156,97.18000030517578,94.5,95.47000122070312,7095300.0,0.02325584033119843,1.1185783385402217,-0.9888865341414826,58.5740185928717,67.66453089786899,-1.4149476255982734,-2.592969071283221,-6.490014037652216,-8.533012121824981,20.722662661320708,3.0100021362304688,1.8395810168681948,2.23899955749512,-0.6911476144190942,5.169146729409334,0.77392597153802,3.70407314345222,-3.5,79.72666256521482,18.118854872192955,1.4650735859571051,7,-1.3050003051757812,-3.4949989318847656,-8.107501983642578,-9.860000610351562,10.580001831054673,3,0.12245748211929941,2.626855389240308,94.16999816894531,5.127721052546142,95.3000030517578,-1.6301157978346021,95.3000030517578,0.12245748211929941
8275,2019-07-26,102.3000030517578,104.30999755859376,98.51000213623048,98.97000122070312,22063400.0,0.061643860562285324,-1.7294096105239154,3.741577657002744,77.01363553426077,67.65932178119499,-6.854562180129022,-8.041922136930793,-12.156627438588103,-14.353455714432982,21.964151226379425,7.949996948242202,1.9330125827669775,7.605501937866194,3.2461267278497274,11.96487714788266,5.425814332857968,9.78518954287442,-9.440002441406236,82.44545814359768,20.849949756903918,2.17968760500823,7,-3.715003967285142,-5.280002593994126,-14.015005111694322,-15.800003051757798,3.5399932861328267,4,0.02326487959354062,1.1185783385402217,96.36000061035156,2.626855389240308,94.16999816894531,5.127721052546142,95.3000030517578,0.02326487959354062
8276,2019-07-29,104.63999938964844,105.0199966430664,102.48999786376952,102.70999908447266,41146400.0,0.02287386381314893,-1.1350175926551735,0.5795793525328226,79.6377670916012,68.29539198506889,-8.542459754956553,-9.823928865097088,-14.251981385740748,-16.555240372344727,23.273634435174223,2.719993591308608,2.2480068461106555,9.27149848937988,3.331367841714922,15.211629137044838,6.301433165547408,12.241563813212352,-11.32199890136718,96.87502156747718,34.71759041821902,2.9700653238324786,7,-5.700000762939453,-7.2649993896484375,-16.149999618530273,-17.93499755859375,1.6500015258789062,0,0.016628420048917292,-1.7294096105239154,102.3000030517578,1.1185783385402217,96.36000061035156,2.626855389240308,94.16999816894531,0.016628420048917292
8277,2019-07-30,103.91000366210938,104.22000122070312,102.77999877929688,102.77999877929688,11513700.0,-0.006976258904788146,-1.5486658744733715,0.5854946653542529,76.54518473378917,68.41656872266445,-6.978671736307632,-8.63900984732689,-13.26530782106903,-15.684126518811723,24.03653807105748,1.8600006103515625,2.4624558700270853,7.971502685546881,1.0753905079906332,14.867614863103128,4.523446596768764,11.419558774324997,-9.88988340454101,90.87176527055813,27.33160204982883,3.4480560887781238,7,-4.970005035400391,-6.535003662109375,-15.170003890991211,-16.955001831054688,4.789993286132827,1,0.02954479440504243,-1.1350175926551735,104.63999938964844,-1.7294096105239154,102.3000030517578,1.1185783385402217,96.36000061035156,0.02954479440504243
8278,2019-07-31,105.43000030517578,106.87999725341795,103.97000122070312,104.83999633789062,8796200.0,0.014628010677480763,-1.4978568879196466,0.5221251485362428,78.94478054006956,68.2155868317264,-7.514266674095381,-9.72511429996625,-14.5018033531654,-17.050657863171125,24.628072249913156,2.9699935913085795,2.6796018375613215,8.899499130249026,0.9066533053776595,16.892344955120393,4.90307621781335,12.895922042684703,-10.749887464477538,88.28758263381805,22.571016089898606,3.9964229124356816,7,-5.560001373291016,-7.125,-16.68000030517578,-18.474998474121094,3.190002441406264,2,0.01252015262262507,-1.5486658744733715,103.91000366210938,-1.1350175926551735,104.63999938964844,-1.7294096105239154,102.3000030517578,0.01252015262262507
8279,2019-08-01,104.66000366210938,107.05999755859376,104.18000030517578,107.05999755859376,6432800.0,-0.007303392211302162,1.4000038147069505,-4.067758912753958,75.08652372071793,68.86077176221359,-6.172115595026369,-8.573217223786088,-13.491060599799496,-16.148477649685333,24.932913590186796,2.879997253417983,3.0091111670284505,7.608002471923825,-1.0833580413553818,16.299362985203032,3.2623222152842146,11.953682728563436,-9.003900068393548,71.92988091891851,8.348556977491782,4.345680256639604,8,-4.700004577636719,-6.07000350952147,-15.910003662109375,-17.705001831054688,2.0199966430664062,3,0.028473109337544544,-1.4978568879196466,105.43000030517578,-1.5486658744733715,103.91000366210938,-1.1350175926551735,104.63999938964844,0.028473109337544544
8280,2019-08-02,104.31999969482422,104.83000183105469,103.25,103.9000015258789,4358200.0,-0.0032486523541777057,1.1944432670707412,-0.17499968210775171,73.53665131405378,69.87965957674817,-4.953044032713194,-7.859618717740972,-12.947660693605187,-15.677723670913736,25.865179920695176,1.5800018310546875,3.3534084336107384,6.774998474121091,-2.4022978564593274,15.95229480470151,2.1863503088308818,11.3636466394113,-7.523506704620601,40.04380641703916,-20.736346467101193,4.58864816529021,8,-4.3600006103515625,-5.729999542236314,-15.569999694824219,-17.36499786376953,-0.629997253417983,4,0.025115057076749547,1.4000038147069505,104.66000366210938,-1.4978568879196466,105.43000030517578,-1.5486658744733715,103.91000366210938,0.025115057076749547
8281,2019-08-05,100.4499969482422,103.36000061035156,99.5500030517578,102.7300033569336,7151800.0,-0.037097419074992866,1.1525404368581638,-5.428610354223399,63.99827293505023,70.33420646663726,-0.30808887784623096,-3.6349073658599167,-8.837667134669474,-11.698147390081303,26.143419908368003,4.7699966430664205,3.3029155819639726,2.5614959716797046,-6.504531837015932,11.627523780375341,-1.971517932668121,7.09450987602753,-2.6271535011995724,11.983948798699982,-50.16277052961838,4.533013904347821,8,-0.48999786376954546,-1.6849975585937642,-11.699996948242202,-13.494995117187514,1.5500030517577983,0,0.05365853213938543,1.1944432670707412,104.31999969482422,1.4000038147069505,104.66000366210938,-1.4978568879196466,105.43000030517578,0.05365853213938543
8282,2019-08-06,103.0199966430664,103.3000030517578,101.13999938964844,101.18000030517578,5443200.0,0.025584865832782633,-1.250005960470147,-0.8070136692934514,67.31440899776217,72.29458260668628,-1.863848715745931,-5.778150536838126,-11.123193076725428,-14.13325574014803,27.251563889504016,2.8500061035155966,3.568689574908433,4.672495651245114,-4.459798967524662,13.804790270014891,0.10634834186022601,9.238642960630003,-4.273437784868662,46.20500838116525,-17.753262303971646,4.566147309384887,8,-2.2399978637695312,-3.8249969482421875,-14.244997024536133,-16.06499481201172,0.8700027465820312,1,0.03174145194151512,1.1525404368581638,100.4499969482422,1.1944432670707412,104.31999969482422,1.4000038147069505,104.66000366210938,0.03174145194151512
8283,2019-08-07,104.97000122070312,105.5,101.16999816894531,101.79000091552734,5600900.0,0.018928408475811676,1.0424547229394776,1.7282644751463685,66.25199957750552,73.14769160497892,-2.369994994853272,-7.223497898862291,-12.762456090135132,-15.947476003908719,28.158374185038216,4.3300018310546875,4.032872783130415,6.067000198364255,-3.2653720695597315,15.399372466288241,1.4008140644022546,10.733186332326255,-5.419998168945327,72.1704678214049,11.878200033670076,4.666186133961995,8,-2.1850013732910014,-5.365001678466797,-15.944999694824219,-17.814998626708984,-2.3700027465820312,2,0.03553392096944563,-1.250005960470147,103.0199966430664,1.1525404368581638,100.4499969482422,1.1944432670707412,104.31999969482422,0.03553392096944563
8284,2019-08-08,105.43000030517578,106.1999969482422,105.01000213623048,105.91999816894531,4645000.0,0.004382195666602806,1.2666666666666053,-0.15408736375654078,71.00418467475002,72.47997484281106,-1.5735938516477148,-7.124127186363907,-12.894803377490632,-16.249275147702377,29.257845144208826,1.2299957275390767,4.644661515629295,5.939999389648435,-3.488150572762166,15.368149352059035,1.2259244084431344,10.654074370853735,-5.128997802734389,88.42109248440832,25.602445766952798,4.714074981205299,8,-2.125,-5.760002136230469,-15.632499694824219,-17.814998626708984,-1.8099975585937358,3,0.03025706565657349,1.0424547229394776,104.97000122070312,-1.250005960470147,103.0199966430664,1.1525404368581638,100.4499969482422,0.03025706565657349
8285,2019-08-09,105.3000030517578,105.5500030517578,104.0500030517578,105.08000183105469,4169300.0,-0.0012330195678810218,3.1666596024246125,-0.44898404048264906,70.88554507142442,71.50750572945809,-1.087674989635218,-6.476369848158498,-12.442225561037148,-15.952403935484455,30.096470846727787,1.5,5.534837452622213,5.270502090454087,-4.192579488791722,14.733583669699897,0.5389613008311898,10.002042880076985,-4.323101043701172,86.46624477414639,20.700960522877153,4.731540789622904,8,-1.995002746582017,-5.630004882812486,-15.087501525878892,-17.270000457763658,-0.48000335693357954,4,0.013105386642198624,1.2666666666666053,105.43000030517578,1.0424547229394776,104.97000122070312,-1.250005960470147,103.0199966430664,0.013105386642198624
8286,2019-08-12,104.20999908447266,105.7300033569336,103.5,104.93000030517578,5054600.0,-0.010351414394065839,-1.0841158812666225,-3.2727146622279824,67.79862914781549,70.53566621990545,-0.0727293254216761,-4.892130285464532,-10.994714008060683,-14.686278850481898,30.531233029983518,2.2300033569335938,6.2019451989462056,3.707498168945307,-5.588691674855667,13.00368801274628,-0.9405967529551731,8.355593090845787,-2.6247875213623217,60.6719600014473,-7.210036675913983,4.648094921900484,8,-0.904998779296875,-4.540000915527344,-13.977497100830078,-16.159996032714844,0.12999725341796875,0,-0.004989892022212894,3.1666596024246125,105.3000030517578,1.2666666666666053,105.43000030517578,1.0424547229394776,104.97000122070312,-0.004989892022212894
8287,2019-08-13,105.77999877929688,105.81999969482422,103.8499984741211,104.25,8441800.0,0.015065729859104815,1.447205557609015,-2.124994701818336,72.79151954047505,69.85197055328385,-1.5081754779314167,-5.825964275263132,-12.079074952678042,-16.106603009119198,31.514940921670764,1.970001220703125,6.084681391384009,4.683998107910156,-4.352035792897766,13.720032008718078,0.16598115750619513,9.202015058314117,-3.647308616638199,91.6501337798727,18.173084299860847,4.5180169504039585,8,-2.4749984741210938,-6.1100006103515625,-15.487499237060547,-17.669998168945312,-0.8699951171875,1,-0.03573453226430445,-1.0841158812666225,104.20999908447266,3.1666596024246125,105.3000030517578,1.2666666666666053,105.43000030517578,-0.03573453226430445
8288,2019-08-14,102.4000015258789,105.25,101.66999816894531,104.63999938964844,3841500.0,-0.031953084632474926,1.0693657678237918,-1.4640520594395132,61.3278353607322,68.32322740217433,1.5609692874262038,-1.889955976384698,-8.354890067086046,-12.587241334282993,32.245580932280035,4.1100006103515625,5.574090064745889,0.8895008087158232,-7.53723710961826,9.316238727049907,-3.3238681504512186,5.102869767882865,4.659996032714858,16.11486873395801,-54.234730350706414,4.213368959167042,8,0.47499847412109375,-2.44000244140625,-12.010002136230469,-14.290000915527344,1.6800003051757812,2,0.014550760171551103,1.447205557609015,105.77999877929688,-1.0841158812666225,104.20999908447266,3.1666596024246125,105.3000030517578,0.014550760171551103
8289,2019-08-15,105.48999786376952,105.93000030517578,101.98999786376952,102.5199966430664,5205900.0,0.030175745037559265,1.0467512702426416,-1.3258946665712927,56.698857961505674,66.45236147411342,-1.5633097209107376,-4.533486525355144,-11.12861967004956,-15.513380734943311,32.074805418606545,3.940002441406264,5.220644850820264,3.548497390747059,-4.759824905781784,11.856819687275902,-0.6056637575173625,7.70265853901148,1.4621997070312744,89.67130937179277,19.990390614088597,4.1541611482644205,8,-2.614997863769517,-5.529998779296861,-14.632497787475572,-17.234996795654283,-0.4499969482421733,3,-0.027395956471442773,1.0693657678237918,102.4000015258789,1.447205557609015,105.77999877929688,-1.0841158812666225,104.20999908447266,-0.027395956471442773
8290,2019-08-16,107.26000213623048,107.4800033569336,105.54000091552734,106.41999816894531,5758400.0,0.016778882437240794,2.031238637921477,0.28282950236845694,55.63683947378186,65.52331331175027,-3.2099812202573474,-5.658751400891987,-12.589118783874952,-17.13423718281784,31.954260179489847,1.9900054931640767,4.675269586305063,4.725001525878923,-3.303939379635409,12.753942431393256,0.7105310731217571,8.73947197863609,-5.5900039672851705,96.21340749991161,28.734232587886183,4.014470452757167,8,-2.9500007629394673,-7.090000152587905,-15.437501907348647,-19.00500106811525,-3.5,4,-0.03393622335589075,1.0467512702426416,105.48999786376952,1.0693657678237918,102.4000015258789,1.447205557609015,105.77999877929688,-0.03393622335589075
8291,2019-08-19,107.75,108.56999969482422,106.66999816894531,108.0999984741211,5335700.0,0.004568318609085686,1.945736709190161,-0.4166628822626427,58.347818125849194,64.52702543709327,-2.8559054203272183,-5.447499244177877,-12.768174672158182,-17.482220096725655,31.93603911704162,1.9000015258789062,4.281034680032747,4.592499542236325,-2.9928658004657507,12.177864884938401,0.7998168708852802,8.38518221358737,-5.963801727294921,88.11594907988417,22.621062211113767,3.792682671351039,8,-2.8800010681152344,-7.034999847412109,-15.469999313354492,-19.494998931884766,-3.809997558593764,0,-0.027192578238290355,2.031238637921477,107.26000213623048,1.0467512702426416,105.48999786376952,1.0693657678237918,102.4000015258789,-0.027192578238290355
8292,2019-08-20,106.98999786376952,108.0,106.8499984741211,107.54000091552734,4713500.0,-0.007053384094946491,-1.77108190091001,1.5714441416894138,53.50718788957411,63.11093524954533,-1.6467050744492013,-3.970370756538145,-11.726730883335136,-16.585256307638545,32.566269153948035,1.1500015258789062,3.920741595258278,3.247997665405265,-3.5485861051320597,10.04458143594259,-0.15029421986339742,6.646289550673927,-4.932447534179673,77.10142780217075,13.891110598381658,3.3982918852686645,8,-1.8699989318847514,-6.274997711181626,-14.207498550415025,-18.469997406005845,-1.9199981689452983,1,-0.024768684725586576,1.945736709190161,107.75,2.031238637921477,107.26000213623048,1.0467512702426416,105.48999786376952,-0.024768684725586576
8293,2019-08-21,107.55999755859376,108.0,106.93000030517578,107.7699966430664,2552600.0,0.005327597964344566,2.194001298124552,0.38181439866829553,56.57893097131434,61.508129282496924,-2.023466891859627,-3.6741673707046516,-11.972559037575806,-17.021572941798283,34.2110901513206,1.0699996948242188,4.069045117673781,3.1484973907470817,-2.15112809395427,8.448122875448433,0.4986846483964058,5.798310133097758,-5.241949254394541,84.6504277329576,21.61184545190914,2.6498127423506768,8,-2.4399986267089986,-6.844997406005874,-14.74499893188478,-19.039997100830092,-4.949996948242202,2,-0.024637355491206603,-1.77108190091001,106.98999786376952,1.945736709190161,107.75,2.031238637921477,107.26000213623048,-0.024637355491206603
8294,2019-08-22,108.16000366210938,108.54000091552734,106.9499969482422,107.98999786376952,2818800.0,0.005578338761013324,2.419362248455633,-0.8095549500455357,58.609870242193814,60.14416541258242,-2.453510230381795,-3.5255782697892784,-12.238928603438026,-17.499495945285986,35.14103103029698,1.590003967285142,3.922521590949472,3.158503341674802,-0.8328365874596528,7.1498432708092565,1.1628333771075745,5.154173306242029,-5.591877302285155,86.46877234683292,19.67378334140986,1.995669964567226,8,-3.0400047302246094,-7.445003509521484,-15.34500503540039,-19.640003204345703,-4.57000732421875,3,-0.037721909143055954,2.194001298124552,107.55999755859376,-1.77108190091001,106.98999786376952,1.945736709190161,107.75,-0.037721909143055954
8295,2019-08-23,104.68000030517578,108.19000244140624,104.33999633789062,107.80999755859376,4545600.0,-0.03217458616038038,-1.0209978273276055,-18.411120585198024,59.65312911220145,59.23910985306974,1.0385070028109453,0.1495375528694467,-8.423063923103356,-13.923910705723102,33.601300390152566,3.850006103515611,3.599490390764842,-0.4404998779296818,-4.2294958277787345,3.348496071919371,-2.334997852854201,1.4539980969948374,-1.8717990119515662,8.037912469450882,-62.976705778179586,1.8944979749245232,8,0.4399986267089844,-3.9650001525878906,-11.07499885559082,-15.379997253417969,-1.529998779296875,4,0.0034390581706347234,2.419362248455633,108.16000366210938,2.194001298124552,107.55999755859376,-1.77108190091001,106.98999786376952,0.0034390581706347234
8296,2019-08-26,106.37999725341795,106.41000366210938,105.04000091552734,105.51000213623048,3320100.0,0.01623994023009301,1.9462173292424814,-0.2779539554667116,57.98478908213776,57.593917579921154,-0.359064392546415,-1.4898022844971734,-9.777928962908803,-15.531201763511135,31.83420978830717,1.7300033569335938,3.150477585730158,1.172497177124015,-2.649803072510366,4.994797426758396,-0.7386529476931685,3.0836473019411983,-3.341324024129733,48.57139743107633,-24.5247254883512,1.9111501248171892,8,-1.259998321533189,-5.664997100830064,-12.63999748229979,-16.94499588012694,-5.419998168945298,0,-0.02462864433946288,-1.0209978273276055,104.68000030517578,2.419362248455633,108.16000366210938,2.194001298124552,107.55999755859376,-0.02462864433946288
8297,2019-08-27,106.9800033569336,107.33999633789062,106.08999633789062,107.19000244140624,3451900.0,0.005640215444697727,3.902086917495699,-0.24137961274027497,55.104116577398784,56.90239327066189,-0.8615500710753281,-1.947888310343103,-10.011300578222261,-16.025130237539358,30.087482798220833,1.25,2.7153370911005794,1.6190032958984375,-2.2303829086509666,5.4683895004478416,-0.30568980637626453,3.5436963981731395,-3.7200770690239295,62.85724146825721,-9.928176132767753,1.9246931022747007,8,-1.7000045776367188,-6.265003204345703,-13.01750373840332,-17.545001983642578,-3.9300003051757955,1,-0.028416534119788173,1.9462173292424814,106.37999725341795,-1.0209978273276055,104.68000030517578,2.419362248455633,108.16000366210938,-0.028416534119788173
8298,2019-08-28,106.75,106.95999908447266,105.76000213623048,106.37999725341795,1491300.0,-0.002149965878821325,2.0379634368933552,-1.7619255222526846,53.39156917240732,56.53491673853984,0.0563132546889733,-1.7011418613718092,-9.41396702447065,-15.685796996162722,27.67867982854655,1.2200012207031108,2.419394598692989,1.3229999542236328,-2.576308137111454,5.222308045558719,-0.6266540914439105,3.272653999891176,-3.2776707758137604,57.38097703373097,-12.871992497510703,1.9496540456675455,8,-0.2950019836425781,-6.034999847412109,-12.787500381469727,-17.314998626708984,-1.0500030517577983,2,-0.015737707776822263,3.902086917495699,106.9800033569336,1.9462173292424814,106.37999725341795,-1.0209978273276055,104.68000030517578,-0.015737707776822263
8299,2019-08-29,107.63999938964844,108.27999877929688,107.31999969482422,107.8499984741211,1990900.0,0.008337230816378716,-1.2588254301639874,-0.5675608800544145,55.78633637678767,56.55152750554049,-0.5550001413821803,-2.483785500487514,-9.947734971893212,-16.435751541700824,25.271271155600182,1.529998779296875,1.8532568447312912,2.063999557495123,-1.9382874459326302,6.066286560922876,0.06285605578125342,4.065143059208992,-3.963763346636682,83.75637073412545,14.911740570060374,2.0011435017138743,8,-1.1850013732910156,-6.104999542236328,-13.729999542236328,-17.895000457763672,-3.0500030517578125,3,-0.046729829132464706,2.0379634368933552,106.75,3.902086917495699,106.9800033569336,1.9462173292424814,106.37999725341795,-0.046729829132464706
8300,2019-08-30,106.94000244140624,108.31999969482422,106.31999969482422,108.0500030517578,4353300.0,-0.0065031303624247805,1.4242513917916242,5.285740236148955,56.88351501389482,56.38882715976778,0.10597576481455917,-1.6626872636709464,-8.946778051839914,-15.596761744028072,23.111031363773797,2.0,1.8753153171804513,1.233002471923811,-2.7676994935358437,5.233704437383466,-0.7673485108060163,3.2333534546536384,-3.0680158523219774,57.92689734738836,-11.457815638887993,2.000350982729825,8,-0.5000038146972514,-3.400001525878892,-12.980001449584947,-17.19500350952147,-3.8300018310546733,4,-0.03132603354251018,-1.2588254301639874,107.63999938964844,2.0379634368933552,106.75,3.902086917495699,106.9800033569336,-0.03132603354251018
8301,2019-09-03,105.83999633789062,107.20999908447266,105.62000274658205,107.08999633789062,2529100.0,-0.01028619860111113,1.134215404151585,1.1261255069076912,50.15495224538887,56.016356532636095,1.0130930873043127,-0.14563853412560945,-7.545619066968371,-14.339116756341781,22.585509294925853,1.5899963378906108,1.8338867884955192,-0.13650360107422443,-3.2806101891200257,3.007602986971577,-1.708556895097118,1.435549692948669,-1.7800892245767699,8.147919998643179,-56.007081902149224,1.5720532940228993,9,0.6000022888183594,-1.7799949645996094,-8.037496566772461,-12.564998626708984,-1.1399993896484233,1,-0.02541567370641251,1.4242513917916242,106.94000244140624,-1.2588254301639874,107.63999938964844,2.0379634368933552,106.75,-0.02541567370641251
8302,2019-09-04,106.29000091552734,106.66000366210938,105.76000213623048,106.36000061035156,3608400.0,0.004251744077920172,1.6865484690100807,0.055999755859375,61.838082466069416,56.60070669871998,0.5066292764088018,-0.35637311274994943,-7.66143295664267,-14.60794507871941,22.031587360467952,0.900001525878892,1.7044299403139433,0.15000076293945597,-2.670167367631521,2.970168893510433,-1.2600833023460325,1.5600848282249444,-2.0496900989530786,24.814775045634736,-43.54085199117024,1.4100840652854891,9,0.14999771118164062,-2.229999542236328,-8.132501602172852,-12.660003662109375,-1.1500015258789062,2,-0.050145844248233984,1.134215404151585,105.83999633789062,1.4242513917916242,106.94000244140624,-1.2588254301639874,107.63999938964844,-0.050145844248233984
8303,2019-09-05,108.6999969482422,108.81999969482422,106.87999725341795,107.62999725341795,4913800.0,0.022673779395581795,1.9618240587053593,-15.2857765667579,60.19045847508249,56.77632761348539,-1.9273314920554299,-2.606221703718788,-9.685257590067607,-16.833046576826163,21.159042978098526,2.529998779296875,1.5117789033583762,2.373497009277358,-0.609523255983504,5.35651727453822,0.8819868766469341,3.865007141907782,-4.286498576537937,96.249910592948,29.326908957299878,1.4915101326304276,9,-2.11999893188478,-4.514995574951186,-10.54249763488771,-15.069999694824233,-3.0199966430664205,3,-0.05197786619234834,1.6865484690100807,106.29000091552734,1.134215404151585,105.83999633789062,1.4242513917916242,106.94000244140624,-0.05197786619234834
8304,2019-09-06,108.62000274658205,109.91999816894531,108.55999755859376,108.66999816894531,4046900.0,-0.0007359172392455982,-14.999461472874204,-0.04672470712384552,54.83641312428304,56.24113694816112,-1.9838471425495925,-2.3979300316968164,-9.209158216187916,-16.570737704285477,20.198331968446777,1.3600006103515483,1.5123223071137772,2.134002685546889,-0.9852106024271734,5.253215973520952,0.574396041559865,3.6936093295339134,-3.9421142954905832,69.76751613263829,6.278998535620815,1.5596066439870289,9,-1.1400032043457173,-3.885002136230483,-9.532503128051772,-14.060005187988295,-2.600006103515639,4,-0.026882763068533655,1.9618240587053593,108.6999969482422,1.6865484690100807,106.29000091552734,1.134215404151585,105.83999633789062,-0.026882763068533655
8305,2019-09-09,106.68000030517578,109.1999969482422,105.91999816894531,108.80999755859376,4541700.0,-0.01786045288483762,1.2542977670226059,42.603845566928314,46.55061736046858,54.97067342353121,0.3013838680473242,-0.3681141414612057,-6.90805901967417,-14.43326129335614,19.206050856434825,3.279998779296889,1.3363020556321032,0.12500038146973225,-2.9444042363722502,3.1944049993117147,-1.409701927451266,1.6597026903907306,-1.5827430766560155,24.651132256581885,-34.2465344429267,1.5347023089209941,9,1.0900001525878906,-1.9449996948242188,-7.405000686645508,-12.03000259399414,0.20999908447265625,0,-0.019591338219969612,-14.999461472874204,108.62000274658205,1.9618240587053593,108.6999969482422,1.6865484690100807,106.29000091552734,-0.019591338219969612
8306,2019-09-10,103.69000244140624,106.19000244140624,101.9000015258789,105.72000122070312,4909200.0,-0.028027726426848143,1.8888883180403178,0.953052299029669,40.6990051259688,53.370105484483446,3.2069200996771627,2.7204060730418433,-3.5949019773425306,-11.265642139187023,18.415445199994608,4.779998779296875,0.9630801223158443,-2.8389976501464957,-5.999496417422591,0.32150111712959983,-4.4192470337845435,-1.258748266508448,6.229995727539077,22.31922275272838,-32.85989304160708,1.5802493836380451,9,2.2199974060058736,1.0449981689453267,-4.415002822875962,-9.040004730224595,2.8600006103515625,1,-0.005593613823882682,1.2542977670226059,106.68000030517578,-14.999461472874204,108.62000274658205,1.9618240587053593,108.6999969482422,-0.005593613823882682
8307,2019-09-11,102.0,103.72000122070312,101.33999633789062,103.3000030517578,4683300.0,-0.016298605474150962,1.2243042631927956,0.6403959770892412,35.25982799491911,51.35546757587364,4.599954647190145,4.334956001439139,-1.6382366354781084,-9.402369944904336,17.61794525813669,2.3800048828125,0.7670593994152455,-4.340000152587891,-8.08680211525106,-0.5931981899247205,-6.213401133919476,-2.4665991712563056,7.759598236083988,7.692348732613788,-41.951211587676205,1.8734009813315842,9,3.6299972534179688,3.529998779296875,-2.637500762939453,-7.350002288818359,4.190002441406236,2,0.026470558316100012,1.8888883180403178,103.69000244140624,1.2542977670226059,106.68000030517578,-14.999461472874204,108.62000274658205,0.026470558316100012
8308,2019-09-12,103.88999938964844,104.80999755859376,102.93000030517578,103.29000091552734,4468600.0,0.018529405780866925,-1.8484813455480953,-0.4615362043264485,39.40446071374754,49.53525916886918,2.5273815133895994,2.700777226909281,-3.2689299231499547,-11.117048340901391,17.627441157428297,2.809997558593764,0.5330420062861094,-2.524500656127927,-5.990148719727131,0.9411474074712771,-4.257324687927522,-0.791676624328332,5.532814770507812,29.720308945952244,-14.634523781129733,1.7328240317996018,9,1.7399978637695312,1.654998779296875,-3.9025001525878906,-9.240001678466797,1.779998779296875,3,0.012031956948153955,1.2243042631927956,102.0,1.8888883180403178,103.69000244140624,1.2542977670226059,106.68000030517578,0.012031956948153955
8309,2019-09-13,102.5999984741211,103.95999908447266,102.05999755859376,103.76000213623048,2856000.0,-0.012416988382963456,1.4359032043506996,-1.9333443535979282,44.209351187355956,48.1270187436982,3.383036979354628,3.966531551607389,-1.7498989946777783,-9.679003457171575,17.519056575529547,1.900001525878892,0.28779520824296867,-3.670001602172846,-7.517872278150421,0.17786907380472883,-5.593936940161626,-1.7460662641840656,6.49950297314453,16.030560284830678,-31.558305085030632,1.923935337988786,9,3.029998779296875,3.029998779296875,-1.404998779296875,-7.950000762939453,1.840003967285142,4,0.030019511470378513,-1.8484813455480953,103.88999938964844,1.2243042631927956,102.0,1.8888883180403178,103.69000244140624,0.030019511470378513
8310,2019-09-16,103.62000274658205,104.31999969482422,101.5,101.77999877929688,2489700.0,0.009941562257608005,-1.349998251598198,-1.5862053089894959,42.013911271273436,47.222458635463155,2.059101441798802,2.803586849721583,-2.5317131968224658,-10.534747534215668,16.994020026221623,2.8199996948242188,0.10685091728423401,-2.467997360229475,-6.460329972188958,1.5243352517300082,-4.464163666209217,-0.4718310542497335,5.1691184963085846,47.01038225578146,-0.4354369068881496,1.996166305979741,9,2.0099945068359233,2.0099945068359233,-2.1325035095214986,-8.970005035400405,-2.8300018310547017,0,0.02316149230717457,1.4359032043506996,102.5999984741211,-1.8484813455480953,103.88999938964844,1.2243042631927956,102.0,0.02316149230717457
8311,2019-09-17,104.81999969482422,105.25,104.05999755859376,104.5500030517578,2501100.0,0.011580746153587285,1.1062041306857444,0.14673698962985737,43.959722952353005,45.23597424505022,0.7813718512989851,1.4470160171729987,-3.4462957600781294,-11.558166385394316,15.996465961965544,1.6299972534179545,-0.1971391631694246,-1.1215003967285213,-5.07185693791557,2.828856144458527,-3.0966786673220525,0.8536778738650099,3.6711565518664173,89.0025600399616,41.70898664387104,1.9751782705935246,9,0.80999755859375,0.80999755859375,-3.332500457763672,-10.170001983642578,-3.720001220703125,1,0.019748136814070616,-1.349998251598198,103.62000274658205,1.4359032043506996,102.5999984741211,-1.8484813455480953,103.88999938964844,0.019748136814070616
8312,2019-09-18,104.33999633789062,105.0,102.66999816894531,105.0,4558600.0,-0.0045793108026244145,6.060572432607389,-2.4444884003502625,43.35354932972442,43.36520656223265,1.0679884173820113,1.8111681094850525,-2.6889527551668664,-10.887734018599915,15.107958790079353,2.3300018310546875,-0.5101563246642371,-1.469003677368164,-5.44894274334348,2.5109353886071517,-3.458973210355822,0.5209658556194938,3.865113512448005,75.73323567708333,28.488128108877767,1.9899695329876605,9,1.2900009155273438,1.2900009155273438,-2.852497100830078,-9.689998626708984,-0.8899993896484233,2,0.021180820312762583,1.1062041306857444,104.81999969482422,-1.349998251598198,103.62000274658205,1.4359032043506996,102.5999984741211,0.021180820312762583
8313,2019-09-19,104.91000366210938,105.83999633789062,104.01000213623048,104.0199966430664,4901700.0,0.005462980105662041,-3.021982812827594,-1.348488001109724,42.33578393364617,41.976247763272994,-0.10746775003534026,1.0882455036154681,-2.9699236499079973,-11.256955012537347,14.05051061843115,1.829994201660142,-0.5775221543903797,-0.7664966583251953,-4.67682508081711,3.1438317641667197,-2.721660869571153,1.1886675529207622,3.0205016477313364,78.57157925084205,34.46005414119361,1.9551642112459584,9,0.35999298095703125,0.7199935913085938,-3.422504425048828,-10.260005950927734,-2.400001525878892,3,0.012200922072402642,6.060572432607389,104.33999633789062,1.1062041306857444,104.81999969482422,-1.349998251598198,103.62000274658205,0.012200922072402642
8314,2019-09-20,104.08000183105469,106.08999633789062,103.87999725341795,105.05999755859376,6540000.0,-0.00791156040493457,-2.202885891198539,-1.101110111011117,42.02899167061466,41.47384490884478,0.012080225124364574,1.6832105916790567,-1.8490903905668006,-10.263922821741033,12.732947640179221,2.2099990844726705,-0.9511308515600803,-1.3924983978271541,-5.181106602132445,2.3961098064781368,-3.2868024999797996,0.5018057043254913,3.5868831199080233,56.209235065323625,13.27332815359948,1.8943041021526488,9,-0.31500244140625,1.5499954223632812,-2.6625022888183594,-9.430004119873047,-1.6200027465820312,4,0.015276674768622156,-3.021982812827594,104.91000366210938,6.060572432607389,104.33999633789062,1.1062041306857444,104.81999969482422,0.015276674768622156
8315,2019-09-23,105.04000091552734,105.23999786376952,103.37999725341795,103.37999725341795,4122700.0,0.009223665138197834,-1.2409596470263426,-1.6938886726352567,47.75282319574571,42.25760247215332,-1.3466298432772703,0.7921801940764368,-2.5275415449482352,-11.032737156372917,12.686251003216489,1.8600006103515625,-1.475815156804913,-0.45049934387206747,-4.2266542275772565,3.3256555398331216,-2.338576785724655,1.43757809798052,2.373808490912481,69.29836302552502,21.054781764661413,1.888077441852594,9,-1.3250045776367188,0.589996337890625,-3.6225013732910156,-9.745002746582031,0.30999755859375,0,-0.0057120950960731776,-2.202885891198539,104.08000183105469,-3.021982812827594,104.91000366210938,6.060572432607389,104.33999633789062,-0.0057120950960731776
8316,2019-09-24,103.76000213623048,106.76000213623048,103.54000091552734,105.33999633789062,6810300.0,-0.012185822240483701,-2.1881253186788423,-0.9518016361797792,43.20988159903553,43.1409417614996,-0.0621981975152579,1.9666632948621867,-0.9828006569944847,-9.559551232961937,12.414547829611054,3.220001220703139,-1.9593210920178876,-1.5994983673095504,-5.427156500683935,2.2281597660648345,-3.5133274339967357,0.3143306993776349,3.4108547474673685,26.65043789697555,-23.54231660551798,1.9138290666871902,9,0.3699989318847514,1.8699951171874858,-1.520000457763686,-6.500000000000014,2.5400009155273153,1,-0.02862375828408048,-1.2409596470263426,105.04000091552734,-2.202885891198539,104.08000183105469,-3.021982812827594,104.91000366210938,-0.02862375828408048
8317,2019-09-25,103.94000244140624,104.58000183105469,102.33000183105469,104.18000030517578,3422600.0,0.0017347754574967844,3.3269192678722077,0.15189793957305242,35.487829726895626,42.705760540738275,0.06920870544253432,1.630850905643186,-0.8634290897987285,-9.563794357860885,11.954340405292516,2.25,-2.1818469713875714,-1.267498016357436,-5.0655295620722285,2.5305335293573563,-3.1665137892148323,0.6315177564999601,2.9976200204593226,36.34312639821948,-7.692256526820358,1.8990157728573989,9,0.18999862670899859,1.689994812011733,-1.1475028991699077,-5.650001525878892,2.1999969482422017,2,-0.02732349336710982,-2.1881253186788423,103.76000213623048,-1.2409596470263426,105.04000091552734,-2.202885891198539,104.08000183105469,-0.02732349336710982
8318,2019-09-26,105.06999969482422,105.33000183105469,103.80999755859376,104.19000244140624,3610100.0,0.010871630044986702,1.1714323082707794,-3.666687859617733,39.828078600634434,42.218952475547,-0.9787264937950511,0.38845523803446724,-1.6811988903831434,-10.526604490975132,11.521796553480614,1.5200042724609233,-2.0241796568006123,-0.05350074768065838,-3.781557636121761,3.674556140760444,-1.9175291919012096,1.8105276965398929,1.6900024414062642,61.850963318631194,20.200120648676567,1.8640284442205486,9,-0.9399986267089844,0.55999755859375,-2.1525001525878906,-6.715000152587891,1.779998779296875,3,-0.015418318752139615,3.3269192678722077,103.94000244140624,-2.1881253186788423,103.76000213623048,-1.2409596470263426,105.04000091552734,-0.015418318752139615
8319,2019-09-27,102.61000061035156,105.79000091552734,102.12000274658205,105.70999908447266,3023500.0,-0.023412954141217468,1.2515311435893148,-3.522736533643077,38.675576821426816,41.848026425564036,1.6571026461225529,2.584823156817805,0.9799029652409672,-7.875939953978019,10.811804228555442,3.6699981689452983,-1.641570516447402,-2.2619998931884737,-5.953734868156928,1.429735081779981,-4.107867380672701,-0.41613240570424637,3.9332012939453307,10.560300177251598,-31.867744589723223,1.8458674874842242,9,1.8300018310547017,3.0199966430664062,0.3074989318847656,-4.255001068115234,2.6800003051757812,4,-0.0009745490062007534,1.1714323082707794,105.06999969482422,3.3269192678722077,103.94000244140624,-2.1881253186788423,103.76000213623048,-0.0009745490062007534
8320,2019-09-30,103.58999633789062,103.80999755859376,102.66999816894531,102.6999969482422,2206300.0,0.00955068435542139,-1.400006424773958,-0.2870967186204033,49.68669780248676,42.484356964467786,0.7514230529871497,1.413453655518481,0.2642561797741223,-8.655719826611772,10.559074897584123,1.1999969482422017,-1.440043358890975,-1.1145038604736328,-4.714009220255548,2.4850014993082823,-2.9142565403645904,0.6852488194173247,2.745077343750012,31.680900531755405,-12.741746775438507,1.7997526798909576,9,0.8500061035156392,2.0400009155273438,-0.6724967956542969,-5.234996795654297,0.410003662109375,0,-0.010908362712284791,1.2515311435893148,102.61000061035156,1.1714323082707794,105.06999969482422,3.3269192678722077,103.94000244140624,-0.010908362712284791
8321,2019-10-01,103.1500015258789,104.58000183105469,102.72000122070312,103.93000030517578,1978700.0,-0.004247464307041149,-1.268294271439072,-0.8764037238328872,53.908910936278744,43.6571749207516,1.03886423713152,1.7303012984172597,0.971838753074934,-8.004379126810548,10.507845331143484,1.8600006103515625,-1.2765940266878886,-1.4199989318847628,-5.041815733964114,2.2018178701945885,-3.2309073329244455,0.39090946915492,2.9852690620117244,28.065375836219197,-20.135778128132777,1.8109084010396759,10,1.290000915527358,2.4799957275390625,-0.23250198364257812,-4.775001525878906,1.7600021362304688,1,0.02132813296847358,-1.400006424773958,103.58999633789062,1.2515311435893148,102.61000061035156,1.1714323082707794,105.06999969482422,0.02132813296847358
8322,2019-10-02,100.95999908447266,102.33999633789062,99.75,102.2699966430664,3657500.0,-0.02123124002918031,2.5724162606417122,1.6794866778825464,40.23984047909133,43.42429231468996,3.0161764084578238,3.689691905429356,3.409498016032927,-5.622242204707604,10.808763264933575,3.4000015258789062,-1.1931665990857994,-3.343501281738284,-7.208639881191445,0.5216373177148768,-5.2760705814648645,-1.4109319820117037,4.9834605334179685,20.033094388480123,-29.24560061133063,1.932569299726579,10,2.295001983642578,3.875,1.9575004577636719,-2.5849990844726562,8.69000244140625,2,0.05289227432358823,-1.268294271439072,103.1500015258789,-1.400006424773958,103.58999633789062,1.2515311435893148,102.61000061035156,0.05289227432358823
8323,2019-10-03,103.0500030517578,103.2300033569336,100.18000030517578,101.02999877929688,2618300.0,0.020701307312180672,1.5630225162845566,-1.5419908680053938,51.423163915147214,44.46808923074913,0.709160780422252,1.217103011874471,1.6329720544237176,-7.476149221023519,10.180490004970974,3.0500030517578125,-1.1905535602055863,-0.9709976196289176,-4.267171147147096,2.3251759078892604,-2.6190843833879995,0.6770891441301643,2.521848989059393,54.63580383364363,1.1038784603036973,1.6480867637590855,10,0.20499801635743609,1.784996032714858,-0.05250358581541548,-4.675003051757798,7.559997558593764,3,0.029985407534036224,2.5724162606417122,100.95999908447266,-1.268294271439072,103.1500015258789,-1.400006424773958,103.58999633789062,0.029985407534036224
8324,2019-10-04,105.6999969482422,105.86000061035156,103.63999938964844,103.66000366210938,3355400.0,0.02571561201364947,-1.134614679235594,1.0098955303928894,55.963287902550206,45.380363087060736,-1.8851101341809056,-1.7527302700593737,-0.7368885642936931,-9.889803517662074,8.78850186349689,2.809997558593764,-1.0734923406461974,1.8249965667724695,-0.8047721384304083,4.454765271975347,0.5101122141710306,3.1398809193739083,-5.949996948242202,97.38128238746356,41.24713102593852,1.3148843526014422,10,-2.4449958801269673,-0.8649978637695455,-2.1149978637695455,-7.324996948242202,4.550003051757798,4,0.010879863378255417,1.5630225162845566,103.0500030517578,2.5724162606417122,100.95999908447266,-1.268294271439072,103.1500015258789,0.010879863378255417
8325,2019-10-07,104.58999633789062,105.30999755859376,104.0199966430664,105.0,2504100.0,-0.010501425188262803,1.5048591152854316,-0.20098284876545378,49.337166060052795,46.061172471618214,-0.9450362356701305,-0.8509651770791891,0.4546294310618464,-8.57003227873922,8.571298050227075,1.6800003051757955,-1.0043289416027505,0.8194961547851562,-1.487211919741,3.1262042293113126,-0.3338578824779148,1.9728501920482273,-4.717796325683594,79.21433476930761,26.112649967673775,1.153354037263075,10,-1.7849960327148438,0.24500274658203125,-0.5949974060058594,-6.164997100830078,6.060005187988281,0,0.006692844460719494,-1.134614679235594,105.6999969482422,1.5630225162845566,103.0500030517578,2.5724162606417122,100.95999908447266,0.006692844460719494
8326,2019-10-08,103.11000061035156,104.5,102.16999816894531,103.73999786376952,2397600.0,-0.014150452044741968,1.1674420255140967,1.5365649423148147,46.64851133183932,47.30124820550085,0.48395328961592554,0.6148753108537477,1.925188958522,-6.917239583445408,8.574299052919903,2.4199981689453125,-0.9015061442323002,-0.6314994812011747,-2.9569759966315985,1.693977034229249,-1.7942377389163937,0.5312387765140443,-3.1180445861816395,54.99182118998564,4.5565389891095265,1.162738257715214,10,-0.30500030517578125,1.7249984741210938,1.8799991607666016,-4.584999084472656,8.220001220703125,1,0.00863155255921022,1.5048591152854316,104.58999633789062,-1.134614679235594,105.6999969482422,1.5630225162845566,103.0500030517578,0.00863155255921022
8327,2019-10-09,104.6999969482422,105.08999633789062,103.22000122070312,103.5199966430664,1964800.0,0.015420389181250993,-1.1011285559370272,-1.8730245231608278,49.45790673144113,48.37122910892381,-1.102880319744429,-0.8036776246399171,0.36757130757816014,-8.315774770330151,8.318897185122207,1.9799957275390625,-0.964078005424156,0.8234970092773608,-1.3869394488156672,3.033933467370389,-0.2817212197691532,1.9287152383238748,-4.590680032348644,79.57740141224409,31.350319895137076,1.105218229046516,10,-1.8949966430664205,0.13500213623045454,0.5500030517577983,-5.5499954223632955,9.400001525878892,2,0.002005794842295794,1.1674420255140967,103.11000061035156,1.5048591152854316,104.58999633789062,-1.134614679235594,105.6999969482422,0.002005794842295794
8328,2019-10-10,105.13999938964844,105.55999755859376,103.63999938964844,104.04000091552734,2065100.0,0.004202506726182165,-1.021049081060259,0.9322018556234329,52.79240950837385,49.939766074140145,-1.7119376193655427,-1.2071213749255207,-0.08327353353563183,-8.557897614877248,8.404533360382741,1.9199981689453267,-0.8133129321560233,1.2009994506835966,-1.0805864690903917,3.482585370457585,0.06020649079660245,2.3417924105705907,-4.915668799865713,80.4877847064856,31.896026358543736,1.140792959886994,10,-2.3349990844726562,-0.30500030517578125,0.1100006103515625,-5.989997863769531,8.770004272460938,3,0.04289520793619572,-1.1011285559370272,104.6999969482422,1.1674420255140967,103.11000061035156,1.5048591152854316,104.58999633789062,0.04289520793619572
8329,2019-10-11,105.68000030517578,106.76000213623048,105.43000030517578,106.08999633789062,1929900.0,0.005136017868195841,-1.9230936910501255,-0.37272418313346606,51.72413793103448,50.16614831064545,-1.9787492308666117,-1.585852703254801,-0.6032424467213957,-8.914509588344515,8.118056267671617,1.6200027465820455,-0.5130077906979551,1.5870002746582088,-0.7295579599264954,3.903558509242913,0.4287211573658567,2.745279391950561,-5.342956314981677,76.47056868028187,29.23821330660033,1.1582791172923486,10,-2.424999237060547,-0.845001220703125,-0.2975006103515625,-6.404998779296875,8.819999694824219,4,0.04665026770381586,-1.021049081060259,105.13999938964844,-1.1011285559370272,104.6999969482422,1.1674420255140967,103.11000061035156,0.04665026770381586
8330,2019-10-14,106.0199966430664,106.66000366210938,105.5999984741211,105.80999755859376,3337700.0,0.003217224989674472,-2.3651105056009687,-0.5121978451403661,56.41315859892629,50.444398050939625,-2.1655292286525025,-1.8306889050856228,-0.9078819575546788,-9.086278945438607,7.632466135397384,1.0600051879882812,-0.3552321718426299,1.8069969177246037,-0.650738057348434,4.264731892797641,0.5781294301880848,3.0358644052611226,-5.426034327030848,83.87788990078445,32.6358179884172,1.2288674875365178,10,-2.764995574951172,-1.5449981689453125,0.08750343322753906,-6.194995880126953,10.020004272460938,0,0.03989816535435842,-1.9230936910501255,105.68000030517578,-1.021049081060259,105.13999938964844,-1.1011285559370272,104.6999969482422,0.03989816535435842
8331,2019-10-15,106.88999938964844,107.0999984741211,105.91999816894531,106.8499984741211,2694700.0,0.008206025034230402,4.130446320468379,0.19048138056313732,58.05570671762381,52.42393874410989,-2.737052475564141,-2.6747994304655265,-1.6069285447738366,-9.74296663286242,7.561026143334558,1.1800003051757812,0.05736883960751982,2.5734996795654297,-0.1516588977414841,5.2986582568723435,1.2109203909119657,3.9360789682188937,-6.049395480805089,94.58764863073901,39.74825080957234,1.3625792886534602,10,-3.25,-3.4650001525878906,-0.6374988555908203,-6.869998931884766,8.459999084472656,1,0.03517636970437299,-2.3651105056009687,106.0199966430664,-1.9230936910501255,105.68000030517578,-1.021049081060259,105.13999938964844,0.03517636970437299
8332,2019-10-16,106.5500030517578,106.70999908447266,105.0199966430664,106.0199966430664,2345600.0,-0.003180805873627568,2.9764834711114703,13.24985695212629,54.223758360444805,52.73511590469852,-1.6994399120649604,-2.2775151210886833,-1.179253536389254,-9.184676609795375,6.95363965503206,1.8700027465820312,0.16572944408513024,2.123003005981431,-0.7796129699042638,5.025618981867126,0.6716950180385766,3.5743109939242856,-5.3338354689977905,84.10417433832585,28.906157086201887,1.4513079879428505,10,-1.9150047302245952,-3.1250038146972514,-1.2275028228759624,-6.530002593994126,7.529998779296889,2,0.04486155459775021,4.130446320468379,106.88999938964844,-2.3651105056009687,106.0199966430664,-1.9230936910501255,105.68000030517578,0.04486155459775021
8333,2019-10-17,106.19000244140624,107.11000061035156,105.91000366210938,106.52999877929688,1999900.0,-0.003378701079686408,-1.6666779695500322,-0.6414947674502736,61.60831971057738,53.36234166114598,-0.9467506505227874,-1.9148803226707543,-0.7968138435557108,-8.607377235185695,6.652157622724669,1.1999969482421875,0.23555266682626552,1.6990024566650277,-1.303192100350472,4.7011970136805274,0.19790517815728492,3.2000997351727705,-4.62080500516457,55.98103241208805,-4.66245563026407,1.5010972785077465,10,-1.5500030517577983,-2.7600021362304545,-0.6100044250488139,-5.995002746582017,7.729995727539077,3,0.07448908419678646,2.9764834711114703,106.5500030517578,4.130446320468379,106.88999938964844,-2.3651105056009687,106.0199966430664,0.07448908419678646
8334,2019-10-18,105.66999816894531,107.2300033569336,104.58999633789062,107.16000366210938,4536700.0,-0.004896923067196024,2.239262712499064,4.382416300152406,56.9518817483971,54.208421182073124,-0.48215271850956753,-1.3382633935790125,-0.2747797526103284,-7.868337135701367,6.578076845473431,2.6400070190429688,0.7413313358017035,1.0994983673095646,-1.9408368139915382,4.139833548610667,-0.4206692233409939,2.619665957960123,-3.6575364787748583,40.90905150116608,-22.43146145689562,1.520167590650553,10,-0.9699974060058594,-2.1799964904785156,-0.08250045776367188,-5.0449981689453125,9.069999694824205,4,0.0779786659974191,-1.6666779695500322,106.19000244140624,2.9764834711114703,106.5500030517578,4.130446320468379,106.88999938964844,0.0779786659974191
8335,2019-10-21,104.44000244140624,106.83000183105469,103.20999908447266,106.7300033569336,2655700.0,-0.011639971125697923,1.907635222708039,1.5369077000276596,54.09524298543433,55.03583581025035,0.8094513054713843,-0.16392743806714805,0.9471858272543301,-6.42934373403169,6.502362171616963,3.6200027465820312,0.8854072881567276,-0.10049743652345455,-3.133157513480583,2.932162640433674,-1.616827475002026,1.4158326019551168,-1.9057865845594648,30.597065912584338,-35.668593219994065,1.516330038478565,10,0.7799987792968892,-0.9500007629394389,1.189994812011733,-3.4050025939941264,11.77999877929689,0,0.0963232221699506,2.239262712499064,105.66999816894531,-1.6666779695500322,106.19000244140624,2.9764834711114703,106.5500030517578,0.0963232221699506
8336,2019-10-22,100.79000091552734,104.66000366210938,100.02999877929688,104.25,4292900.0,-0.034948309465299365,1.1635504439480988,1.510916026719519,49.50610617852703,55.041191304371004,4.577081485792334,3.4279113134588215,4.581717766476004,-2.5691691038900046,7.417843197560769,4.6300048828125,0.6394639345954403,-3.601998901367182,-7.057030299073233,-0.14696750366113065,-5.329514600220207,-1.8744832025141562,6.44000244140625,10.555578514367095,-59.015283831649285,1.7275156988530251,10,2.8400001525878906,2.700000762939453,4.839996337890625,0.30999755859375,15.529998779296875,1,0.15130469155150728,1.907635222708039,104.44000244140624,2.239262712499064,105.66999816894531,-1.6666779695500322,106.19000244140624,0.15130469155150728
8337,2019-10-23,101.0999984741211,101.55999755859376,100.29000091552734,100.48999786376952,3532100.0,0.003075677703917812,-1.5148585155081788,-0.17630080108664187,43.681119677775264,54.02882576763783,4.1378618401370915,3.050646856196039,4.208920344287279,-2.6142816808656733,7.929706662195349,1.2699966430664205,0.6111783791779715,-3.150001144409174,-6.903780696373829,0.6037784075554811,-5.026890920391494,-1.2731113684268536,5.986004791259759,14.861097424127308,-54.260905163624344,1.8768897759823273,10,2.5300025939941406,2.390003204345703,4.529998779296875,0.0,15.139999389648423,2,0.14094955702346157,1.1635504439480988,100.79000091552734,1.907635222708039,104.44000244140624,2.239262712499064,105.66999816894531,0.14094955702346157
8338,2019-10-24,103.4499969482422,103.58000183105469,101.27999877929688,101.70999908447266,2627300.0,0.02324429781987236,1.2999942779759293,2.8524526602796176,42.56443640771756,53.01108115393595,1.7018988979121588,0.6040278186245729,1.9310984817826409,-4.738606613389024,8.45601548373933,2.4800033569335938,0.8171210250715859,-0.7190025329589673,-4.4681911636377265,3.030186097719792,-2.593596848298347,1.1555917823804123,3.49488622741697,47.49994436903378,-17.30192786149903,1.8745943153393818,10,0.18000411987303266,0.040004730224595164,2.180000305175767,-2.349998474121108,10.830001831054673,3,0.10275500431508822,-1.5148585155081788,101.0999984741211,1.1635504439480988,100.79000091552734,1.907635222708039,104.44000244140624,0.10275500431508822
8339,2019-10-25,102.51000213623048,103.43000030517578,101.7699966430664,102.73999786376952,2602200.0,-0.009086465343077887,1.062115568697696,-0.13218161489047434,43.04814020557575,51.52607911023033,2.397012784356022,1.6191621622744208,2.83422015080896,-3.6112408798496745,8.3967931551484,1.6800003051757955,0.8252006443475608,-1.6539974212646342,-5.412195976886451,2.104201134357183,-3.533096699075543,0.22510185654627435,4.2965833515014396,36.47062123439081,-25.413146197174022,1.8790992778109057,10,1.1199989318847514,0.9799995422363139,2.9399948120117045,-1.4100036621093892,11.90999603271483,4,0.11130617300691825,1.2999942779759293,103.4499969482422,-1.5148585155081788,101.0999984741211,1.1635504439480988,100.79000091552734,0.11130617300691825
8340,2019-10-28,102.45999908447266,103.37999725341795,102.01000213623048,103.02999877929688,1612600.0,-0.0004877870521490246,1.1574783282570726,2.478305579513343,47.59792331466678,50.364103176568435,2.110908825485808,1.6655622929191054,2.78894751733948,-3.389021000154898,8.334370378331235,1.3699951171874716,0.7128579200291512,-1.6475006103515568,-5.475364135604735,2.1803629149016217,-3.561432372978146,0.26643115227503245,4.211054669090572,52.48375253763611,-9.847482290616227,1.9139317626265882,10,1.1700019836425781,1.0300025939941406,2.237499237060547,-1.0699996948242188,12.330001831054688,0,0.119851638581147,1.062115568697696,102.51000213623048,1.2999942779759293,103.4499969482422,-1.5148585155081788,101.0999984741211,0.119851638581147
8341,2019-10-29,105.3499984741211,106.86000061035156,102.12000274658205,102.38999938964844,3882000.0,0.028206123516220094,-1.7085761120956824,-5.192983630255251,52.19150971011885,50.13829777097666,-1.1404422135017995,-1.1079745274471975,-0.1805064028391712,-6.093519043645955,8.346322221042737,4.739997863769517,0.645829675027116,1.1324989318847685,-2.7059372132751918,4.970935077044729,-0.7867191406952116,3.0517170044647486,-5.319999694824219,77.01670918767266,16.170240137836295,1.9192180725799821,10,-1.7199974060058594,-1.8599967956542969,-0.6775016784667969,-3.9599990844726562,9.44000244140625,1,0.10317990416727163,1.1574783282570726,102.45999908447266,1.062115568697696,102.51000213623048,1.2999942779759293,103.4499969482422,0.10317990416727163
8342,2019-10-30,106.3000030517578,106.52999877929688,104.37000274658205,105.2699966430664,2204200.0,0.009017604094888165,1.8993276906455105,0.3479752457000826,53.78097763701574,49.26859309613648,-2.3799117959922995,-1.7258946063217877,-1.1760636662095436,-6.864027266820628,7.342021293283849,2.1599960327148295,0.46572801302636435,1.8155033111572152,-1.8056128793228083,5.436619501637239,0.004945215917203427,3.626061406397227,-6.1334042358398335,89.96420475209919,30.296774512667653,1.810558095240013,10,-2.670001983642564,-2.8100013732910014,-1.4200038909911967,-4.910003662109361,8.189994812011719,2,0.09426148970275805,-1.7085761120956824,105.3499984741211,1.1574783282570726,102.45999908447266,1.062115568697696,102.51000213623048,0.09426148970275805
8343,2019-10-31,106.13999938964844,107.44000244140624,105.66999816894531,106.41000366210938,3296800.0,-0.0015052084432345403,-1.9256106634383554,-0.26213843931706593,51.53743018925082,48.66698736734245,-2.4895497340495183,-1.393997696223522,-1.0827867492555754,-6.508626222515204,6.79426256632704,1.7700042724609233,0.15479909214155896,1.500999832153326,-2.1260850108701987,5.128084675176851,-0.3125425893584435,3.3145422536650955,-5.839532537841805,77.07228002944129,18.7235558518378,1.8135424215117635,10,-2.404998779296875,-2.5449981689453125,-1.260000228881836,-4.75,8.610000610351562,3,0.09515732553420486,1.8993276906455105,106.3000030517578,-1.7085761120956824,105.3499984741211,1.1574783282570726,102.45999908447266,0.09515732553420486
8344,2019-11-01,106.8499984741211,107.02999877929688,105.70999908447266,106.8000030517578,2006300.0,0.006689269724472036,5.4390852081356185,-0.18516530093251943,52.70711589014072,48.51275102342094,-3.3688318795985452,-2.1222320437690882,-1.8719810378510857,-7.019191287414799,7.2609134392272,1.3199996948242188,-0.044227380348971224,2.153498840332034,-1.5793274276656888,5.886325108329757,0.28708570633317265,4.0199119743308955,-6.263950198730484,89.1343658540357,32.609788624432866,1.8664131339988594,11,-3.1149978637695312,-3.2549972534179688,-1.9699993133544922,-5.459999084472656,6.989997863769531,4,0.06953673758802448,-1.9256106634383554,106.13999938964844,1.8993276906455105,106.3000030517578,-1.7085761120956824,105.3499984741211,0.06953673758802448
8345,2019-11-04,105.29000091552734,107.58999633789062,105.12999725341795,107.56999969482422,2165500.0,-0.01459988377043897,1.120696118861124,-45.60415077062644,45.00624591324872,48.01276654950114,-1.8724951212409593,-0.53450747929503,-0.29875075121225336,-5.249082902384075,7.66149402609668,2.4599990844726705,-0.40595977689906704,0.5585010528564425,-3.18323685597845,4.300238961691335,-1.3123679015610037,2.4293700072738886,-4.429794473496102,57.952502430390304,5.984770404784307,1.8708689544174488,11,-1.3500022888183594,-1.6200027465820312,-0.2550010681152344,-3.9000015258789062,9.319999694824219,0,0.08671286137363454,5.4390852081356185,106.8499984741211,-1.9256106634383554,106.13999938964844,1.8993276906455105,106.3000030517578,0.08671286137363454
8346,2019-11-05,104.0,105.81999969482422,102.83999633789062,105.3000030517578,3028000.0,-0.012251884360437004,1.5470154022718676,0.5701770823573441,42.48673285701701,47.88005690275021,-0.08858678469897541,0.8702045092087332,0.9349614317160331,-3.7629615193124977,7.476045314021494,2.9800033569335938,-0.6922848557158119,-0.7759998321533175,-4.457220725898523,2.905221061591888,-2.6166102790259202,1.0646106147192853,-2.7360061642172013,24.42112972861842,-22.511559515992776,1.8406104468726012,11,0.43499755859375,-0.3300018310546875,1.0349998474121094,-2.6100006103515625,11.180000305175781,1,0.10375000880314755,1.120696118861124,105.29000091552734,5.4390852081356185,106.8499984741211,-1.9256106634383554,106.13999938964844,0.10375000880314755
8347,2019-11-06,104.91000366210938,105.04000091552734,103.44000244140624,103.9000015258789,2911900.0,0.008750035212590213,1.5196892965920168,-0.776922896346124,46.34703633803091,48.300345783896134,-0.44846685198423586,-0.024516248403614327,-0.04126014208610229,-4.46588965726751,7.515344995914821,1.599998474121108,-0.8317384032109061,0.12350349426269247,-3.5580026326736345,3.8050096211990194,-1.717249569205478,1.964256557730863,-3.2664496762001107,43.5791015625,-2.1177802454177126,1.8407530634681648,11,-0.23000717163085938,-1.2400054931640625,0.12499618530273438,-3.5200042724609375,11.839996337890625,2,0.09417593087918608,1.5470154022718676,104.0,1.120696118861124,105.29000091552734,5.4390852081356185,106.8499984741211,0.09417593087918608
8348,2019-11-07,109.6500015258789,111.45999908447266,106.61000061035156,108.0,8463600.0,0.045181562275376175,-1.1896154130981023,1.6336614217837637,59.15364247474562,50.08984603602613,-4.712025866711755,-4.6475967019488,-4.786347168061752,-8.971222554400413,8.152111124351553,6.549995422363281,-0.47237650261769204,4.6380012512207,0.3609943595533167,8.915008142888084,2.4994978053870085,6.776504697054392,-7.649660998850763,79.00235519865184,31.3490481882899,2.1385034458336922,11,-2.9150009155273438,-3.9050025939941406,-5.605001449584961,-8.260002136230469,6.860000610351577,3,0.04414041286400083,1.5196892965920168,104.91000366210938,1.5470154022718676,104.0,1.120696118861124,105.29000091552734,0.04414041286400083
8349,2019-11-08,110.61000061035156,110.66000366210938,108.8000030517578,109.01000213623048,4201100.0,0.008755121487582285,1.1882301198709457,0.9696951481719439,64.36888173763987,51.95328586080092,-4.919552620212869,-5.501373423839965,-5.7690767991065,-9.702962417517881,9.076247185508873,1.8600006103515767,0.0517604469467301,5.3515003204345675,0.3976739134254359,10.305326727443699,2.8745871169300017,7.828413523939133,-7.852887398727859,90.1392319804291,38.662499536639984,2.476913203504567,11,-3.8199996948242188,-4.865001678466797,-6.565000534057617,-9.220001220703125,6.1699981689453125,4,0.037428798181029954,-1.1896154130981023,109.6500015258789,1.5196892965920168,104.91000366210938,1.5470154022718676,104.0,0.037428798181029954
8350,2019-11-11,110.25,111.26000213623048,108.68000030517578,110.47000122070312,3503300.0,-0.003254684100579164,1.8666638409697498,-0.13750089407052551,76.0175988054836,54.60062909361922,-3.7306515465475343,-5.068065404857961,-5.413892182115092,-9.141463159423267,10.108801735485248,2.5800018310547017,0.45999807936337334,4.779999542236325,-0.6491116106839598,10.20911069515661,2.0654439657761827,7.494555118696468,-6.796655918548382,85.962892123759,28.09914681538173,2.7145555764601426,11,-3.1000022888183594,-4.505001068115234,-6.204999923706055,-8.860000610351562,5.6399993896484375,0,0.03256232506023249,1.1882301198709457,110.61000061035156,-1.1896154130981023,109.6500015258789,1.5196892965920168,104.91000366210938,0.03256232506023249
8351,2019-11-12,110.6500015258789,111.31999969482422,109.91999816894531,110.58000183105469,2448900.0,0.0036281317540036717,-1.0143805127585885,-0.3181786655569427,76.13574389293628,57.08449201094372,-3.6875729724130792,-5.451431613422514,-5.778699034052394,-9.332241307517336,11.027435786387358,1.4000015258789062,0.9860855256551275,4.992000961303717,-0.88599656510155,10.869998487708983,2.0530021981010833,7.93099972450635,-6.556125044185606,89.90027559058865,25.498290539087222,2.9389987632026315,11,-3.5000038146972656,-4.905002593994141,-6.8300018310546875,-8.44000244140625,5.849998474121094,1,0.03578851360021429,1.8666638409697498,110.25,1.1882301198709457,110.61000061035156,-1.1896154130981023,109.6500015258789,0.03578851360021429
8352,2019-11-13,111.33000183105469,111.75,110.33999633789062,110.38999938964844,3382300.0,0.006145506514220411,-1.711523225446756,13.42866485013624,73.73494573939834,59.55088262762678,-3.999638024228446,-6.065970683058069,-6.429384576461928,-9.786241907025698,12.226620203569242,1.410003662109375,1.5020305299906909,5.433001327514646,-0.9635449673365173,11.829547622365808,2.234728180089064,8.631274474940227,-6.6468355411390405,91.82882842766176,24.244192640627233,3.198273147425584,11,-4.035003662109375,-5.44000244140625,-7.510002136230469,-7.115001678466797,5.339996337890625,2,0.03458185943411318,-1.0143805127585885,110.6500015258789,1.8666638409697498,110.25,1.1882301198709457,110.61000061035156,0.03458185943411318
8353,2019-11-14,114.0999984741211,114.29000091552734,110.80999755859376,112.31999969482422,3653600.0,0.02488095389839229,2.2222198674748026,1.8936108044932147,81.44327549677975,62.74378925058667,-6.170678982109436,-8.656825929627814,-9.21496770880455,-12.30337448609707,13.752472778590457,3.4800033569335795,1.839553044826289,7.807498168945315,0.4315058882492906,15.18349044964134,4.11950202859731,11.49549430929332,-8.710148813197009,96.61314758048943,24.056240596578306,3.6879961403480115,11,-5.534999847412109,-6.939998626708984,-10.279998779296875,-9.364997863769531,2.2300033569335938,3,0.02322525470041925,-1.711523225446756,111.33000183105469,-1.0143805127585885,110.6500015258789,1.8666638409697498,110.25,0.02322525470041925
8354,2019-11-15,113.91000366210938,115.0,112.1999969482422,114.87999725341795,3246500.0,-0.001665160513168784,3.6281077195659206,-0.5449405935501489,80.82930739311765,66.72412941501655,-5.446682208857098,-8.240345417646154,-9.040509655267158,-11.857616309821893,15.019476612446208,2.8000030517577983,2.1091542251290463,7.205503082275385,-0.9077603801393508,15.31876654469012,3.148871351068024,11.262134813482746,-7.452135850632899,82.75322166893014,7.340884793919457,4.056631731207366,11,-4.9900054931640625,-6.3950042724609375,-10.090003967285156,-9.175003051757812,2.7199935913085795,4,0.022825023180874204,2.2222198674748026,114.0999984741211,-1.711523225446756,111.33000183105469,-1.0143805127585885,110.6500015258789,0.022825023180874204
8355,2019-11-18,114.5,115.0,113.72000122070312,114.31999969482422,2221700.0,0.005179495381641086,1.1694888953544758,-0.18556855095604297,78.11924835208332,70.68329780335725,-5.132598317323101,-8.472414043029048,-9.576965631303239,-12.19604088877449,15.827662875956289,1.279998779296875,2.488701202041142,7.292499542236328,-1.4524315115926214,16.037430596065278,2.9200340153218605,11.664965069150796,-6.846233682130233,90.1574838626349,14.330599145622813,4.372465526914473,11,-5.279998779296875,-6.9850006103515625,-10.454999923706055,-9.764999389648438,1.529998779296875,0,0.019912653094295907,3.6281077195659206,113.91000366210938,2.2222198674748026,114.0999984741211,-1.711523225446756,111.33000183105469,0.019912653094295907
8356,2019-11-19,116.04000091552734,116.23999786376952,114.2300033569336,114.9000015258789,2181200.0,0.013449789655260558,1.6103938568244043,6.3333192048488955,78.88494044680402,74.29862048210981,-5.347462151408607,-9.287520075489482,-10.948036038291988,-13.478230197298956,15.761938714840989,2.0099945068359233,2.875245137741473,8.070000457763669,-0.9731857513326361,17.113186666859974,3.5484073532155236,12.591593562311814,-7.357761882159338,96.61022209291072,21.639203219660573,4.521593104548149,11,-4.615001678466797,-7.905002593994141,-12.17500114440918,-11.305000305175781,1.0400009155273438,1,-0.0012926708436352685,1.1694888953544758,114.5,3.6281077195659206,113.91000366210938,2.2222198674748026,114.0999984741211,-0.0012926708436352685
8357,2019-11-20,115.3499984741211,116.76000213623048,114.81999969482422,115.61000061035156,2354100.0,-0.005946246431939861,-1.9393983180649292,-0.22807217143392539,76.48074596999746,76.22385420380445,-3.3758113038395408,-7.879174907283073,-10.039155830501002,-12.55336675148294,15.736399765921497,1.9400024414062642,3.5717844993139636,6.667498016357428,-2.342036095378589,15.677032128093444,2.1627309604894265,11.172265072225429,-5.458518027888843,76.30247769205198,1.5312732988781477,4.504767055868006,11,-2.6299972534179688,-6.954998016357422,-11.817499160766602,-10.614997863769531,0.12000274658203125,2,0.00996967092406953,1.6103938568244043,116.04000091552734,1.1694888953544758,114.5,3.6281077195659206,113.91000366210938,0.00996967092406953
8358,2019-11-21,114.08000183105469,116.1999969482422,113.83999633789062,115.77999877929688,2608100.0,-0.011009940701051102,-1.1651302941855957,6.538396079697174,70.13929710070084,76.8650114663668,-1.5771937210175082,-6.083896978100668,-8.62145575880703,-11.070754145264416,16.45179681860181,2.3600006103515767,4.474462026479557,4.866001129150391,-4.097899293417498,13.82990155171828,0.3840509178664462,9.347951340434335,-2.9521874806227544,41.2281303487262,-30.415652852995365,4.481950211283944,11,-1.3600006103515625,-5.685001373291016,-10.050003051757812,-9.345001220703125,1.549995422363267,3,0.022703333593264263,-1.9393983180649292,115.3499984741211,1.6103938568244043,116.04000091552734,1.1694888953544758,114.5,0.022703333593264263
8359,2019-11-22,113.91999816894531,114.38999938964844,112.62999725341795,114.04000091552734,2486700.0,-0.001402556622906892,3.292689734738914,0.07058997765032178,76.07250646654751,76.87111231759611,-1.003856526681318,-5.296827441093825,-8.270975652137963,-10.707125501497927,16.98697532392666,1.760002136230483,5.315027121980592,4.135497665405268,-4.477382421999323,12.748377752809859,-0.17094237829702763,8.441937709107563,-1.7783900170696398,31.234852067508186,-40.39999366891739,4.306440043702293,11,-0.5799980163574219,-5.524997711181641,-9.884998321533203,-9.084999084472656,1.5999984741210938,4,0.021155229115570107,-1.1651302941855957,114.08000183105469,-1.9393983180649292,115.3499984741211,1.6103938568244043,116.04000091552734,0.021155229115570107
8360,2019-11-25,114.73999786376952,115.0999984741211,114.02999877929688,114.02999877929688,2463600.0,0.007198031144699746,-2.014087533983086,-5.916523618793193,83.3955277877547,77.67775497257594,-1.25158878152547,-5.42796439611557,-8.919926039898812,-11.320337091398656,17.623877651053803,1.1800003051757812,5.5553295566969325,4.341497421264634,-3.811407204158229,12.494402046687497,0.26504510855320973,8.417949733976059,-2.1100006103515625,51.089542754115456,-25.422109106624944,4.076452312711431,11,-1.1899986267089702,-6.344997406005845,-10.644996643066392,-9.90499877929686,1.6300048828125284,0,0.01647201869301429,3.292689734738914,113.91999816894531,-1.1651302941855957,114.08000183105469,-1.9393983180649292,115.3499984741211,0.01647201869301429
8361,2019-11-26,116.22000122070312,116.9499969482422,114.51000213623048,114.73999786376952,8239200.0,0.012898757054979226,-1.5154652959938075,2.0845144582586235,83.96396908284105,78.81431312184736,-2.076794832194736,-6.378910007725096,-10.246841062218778,-12.5687957953851,19.23048869377823,2.4399948120117188,5.655392904136875,5.278000640869138,-2.907049362497432,13.463050644235707,1.185475639185853,9.370525642552423,-3.5900039672851705,83.10194955768914,2.324395844466025,4.092525001683283,11,-2.340003967285142,-7.730003356933594,-11.864999771118164,-11.385002136230469,0.7099990844726562,1,-0.001634851483484634,-2.014087533983086,114.73999786376952,3.292689734738914,113.91999816894531,-1.1651302941855957,114.08000183105469,-0.001634851483484634
8362,2019-11-27,116.31999969482422,116.3499984741211,114.54000091552734,116.16999816894531,2030400.0,0.0008604239637821642,16.238147138964578,0.10135215246382392,77.76853130594203,78.40600821175428,-1.5584074144575908,-5.99722706799183,-10.173958550542991,-12.438468814219704,20.923922993613196,1.80999755859375,5.609222188375327,4.87699928283692,-3.3382775481007627,13.092276113774602,0.7693608673680785,8.984637698305761,-2.826002502441412,85.41672921475487,4.232261230479196,4.10763841546884,11,-1.745002746582017,-7.700000762939453,-12.759998321533203,-11.485000610351562,0.160003662109375,2,0.006533718519810883,-1.5154652959938075,116.22000122070312,-2.014087533983086,114.73999786376952,3.292689734738914,113.91999816894531,0.006533718519810883
8363,2019-11-29,116.23999786376952,117.04000091552734,115.86000061035156,116.12000274658205,1193300.0,-0.0006877736525497946,-2.6875044703526214,0.7999593103095608,75.29199749662563,77.79075155658849,-1.277238699042087,-5.398548413314273,-9.93681678168177,-12.126587836303926,22.435180440343306,1.1800003051757812,5.552777147454677,4.291997528076152,-3.7913842543618443,12.375379310514148,0.2503066368571467,8.333688419295157,-2.0548007202148284,81.85935629415849,1.7329354028615285,4.041690891218999,11,-1.4049987792968608,-7.079998016357408,-12.679996490478501,-11.40499877929686,0.5600051879882812,4,-0.006624196982254027,16.238147138964578,116.31999969482422,-1.5154652959938075,116.22000122070312,-2.014087533983086,114.73999786376952,-0.006624196982254027
8364,2019-12-02,114.27999877929688,116.37000274658205,112.97000122070312,116.13999938964844,2681500.0,-0.016861657953312403,1.9310265449474915,-15.5006358087524,65.82875149980882,76.42514079522468,0.8278174088405166,-3.007571585900365,-7.812455701356001,-9.941038435086853,23.513700914188274,3.4000015258789205,5.52538871359296,1.9604984283447209,-5.813390234510408,9.73438709119985,-1.9264459030828505,5.847442759772292,2.7600021362304688,32.186674614734294,-45.25162780264605,3.886944331427567,12,0.5550003051757812,-4.875,-10.71999740600586,-9.444999694824219,3.5200042724609233,0,0.011813077428608265,-2.6875044703526214,116.23999786376952,16.238147138964578,116.31999969482422,-1.5154652959938075,116.22000122070312,0.011813077428608265
8365,2019-12-03,114.41999816894531,114.97000122070312,113.3499984741211,114.58999633789062,2962600.0,0.0012250559253050852,2.483847150896651,0.0913968350328556,65.11627337841634,74.89528889873715,0.7546341851823399,-2.5597432122739576,-7.814025876450344,-9.865476644086144,24.91206457761256,1.6200027465820312,5.067833280712492,1.6439979553222628,-5.432854969309204,8.72085087995373,-1.8944285069934779,5.182424417638003,2.6200027465820312,35.626463316106275,-38.57339699498447,3.5384264623157335,12,0.41500091552734375,-4.894996643066406,-10.859996795654297,-9.584999084472656,2.709999084472642,1,0.00961369071599627,1.9310265449474915,114.27999877929688,-2.6875044703526214,116.23999786376952,16.238147138964578,116.31999969482422,0.00961369071599627
8366,2019-12-04,114.79000091552734,115.25,114.2300033569336,114.58000183105469,2114100.0,0.0032337244581643887,-1.2417606371829806,-1.2353020375190737,64.22697456135674,73.53375874222151,0.21084474354957194,-2.1923415137385405,-7.997181334053295,-10.019410324001086,26.31087951752349,1.0199966430664062,4.629901617842364,1.4745006561279297,-4.313064741388516,7.262066053644375,-1.4192820426303001,4.3682833548861595,2.1686000061035173,44.71744057226087,-26.126702251376543,2.8937826987582236,12,0.0449981689453125,-5.209999084472656,-11.229999542236328,-9.955001831054688,3.7399978637695312,2,0.01376428102145777,2.483847150896651,114.41999816894531,1.9310265449474915,114.27999877929688,-2.6875044703526214,116.23999786376952,0.01376428102145777
8367,2019-12-05,114.79000091552734,115.54000091552734,114.0999984741211,115.11000061035156,2037100.0,0.0,1.440681472860699,-1.5238147138964577,53.67413464460345,71.70429624709958,0.13751672503327939,-1.490630739021313,-7.812284494373216,-9.787735335040765,27.819596971066485,1.44000244140625,4.279528225718622,0.9805007934570256,-3.268255054070167,5.229256640984218,-1.1438771303065636,3.1048787172206147,2.08882801208496,44.71744057226087,-21.92248028978193,2.1243779237635954,12,0.0449981689453125,-4.850002288818359,-11.229999542236328,-9.955001831054688,2.7600021362304545,3,0.018642733448736903,-1.2417606371829806,114.79000091552734,2.483847150896651,114.41999816894531,1.9310265449474915,114.27999877929688,0.018642733448736903
8368,2019-12-06,114.48999786376952,115.88999938964844,114.29000091552734,115.5500030517578,2264900.0,-0.002613494636859448,-1.1917801060800468,3.312519371528026,53.05259860984504,69.14652870746598,0.5607641358005964,-0.8531785563830852,-7.363487254607847,-9.258643168204586,28.284054549701775,1.5999984741210938,3.75006290277085,0.438497924804679,-3.3377999022576432,4.214795751867001,-1.4496509887264892,2.326646838335847,2.310654509704605,44.705763556193226,-19.074052647976345,1.8881489135311615,12,0.5150032043457173,-4.549999237060533,-10.929996490478501,-9.65499877929686,4.020004272460966,4,0.017381478996374655,1.440681472860699,114.79000091552734,-1.2417606371829806,114.79000091552734,2.483847150896651,114.41999816894531,0.017381478996374655
8369,2019-12-09,114.75,115.48999786376952,114.1500015258789,114.38999938964844,3281300.0,0.0022709593945478,-2.1904813805630905,-0.33962155509331565,51.36313868005844,65.58737436216639,0.4815157708759443,-0.8296564526404921,-7.389300885074377,-9.329787896258935,28.74625816477791,1.3399963378906108,3.2857424784773457,0.4915000915527372,-2.9274571219790886,3.910457305084563,-1.2179785152131757,2.20097869831865,1.9740393504187068,55.11815044319557,-5.105095128019805,1.709478606765912,12,0.2550010681152344,-4.810001373291016,-11.084999084472656,-9.915000915527344,5.459999084472656,0,0.017864950342115993,-1.1917801060800468,114.48999786376952,1.440681472860699,114.79000091552734,-1.2417606371829806,114.79000091552734,0.017864950342115993
8370,2019-12-10,113.83999633789062,114.9800033569336,113.5199966430664,114.0999984741211,1743700.0,-0.007930315138208077,-2.2444538634340696,-0.7222269317170347,37.119435533078416,60.38242618997054,1.3973777126291225,0.38271269579530554,-6.282447604529494,-8.21066970145668,28.941844963890702,1.4600067138671875,3.0022631158652047,-0.5980033874511719,-3.4629161745892816,2.266909399686938,-2.0304597810202267,0.834453006117883,2.8089622499337707,13.502081180526718,-40.37858658253392,1.4324563935690533,12,1.1650047302246094,-3.8999977111816406,-10.174995422363281,-9.004997253417969,6.840003967285156,1,0.034785724185315336,-2.1904813805630905,114.75,-1.1917801060800468,114.48999786376952,1.440681472860699,114.79000091552734,0.034785724185315336
8371,2019-12-11,114.61000061035156,114.7300033569336,112.5999984741211,113.9000015258789,2808700.0,0.0067639168765911695,3.4841991985158893,-2.730743272983362,45.70767796941701,56.82010915257887,0.41904484378349593,-0.0794821060648161,-6.828411610898016,-8.76352194699541,28.956335144925948,2.1300048828125,2.655217354875475,-0.025999069213867188,-2.268331941724327,2.2163338032965925,-1.1471655054691041,1.0951673670413697,1.9653788301304047,61.0942728539725,9.634665832474994,1.1211664362552312,12,0.20999908447265625,-4.670001983642578,-10.805002212524414,-9.775001525878906,6.0,2,0.02198758074902929,-2.2444538634340696,113.83999633789062,-2.1904813805630905,114.75,-1.1917801060800468,114.48999786376952,0.02198758074902929
8372,2019-12-12,115.18000030517578,115.45999908447266,113.91000366210938,114.31999969482422,1934800.0,0.004973385322299073,1.1830949592202964,1.2112700271864691,56.944416348053565,54.78148902495975,-0.3684120774830717,-0.36497311270932187,-7.0925272425077,-9.110850524212736,28.95082529569869,1.5499954223632812,2.1170542815486044,0.3515007019042997,-1.2712623655172877,1.974263769325887,-0.45988083180648687,1.1628822356150863,1.2363638966517527,78.41948672045118,24.605444493490836,0.8113815337107904,12,-0.6949996948242188,-4.939998626708984,-11.12750244140625,-10.345001220703125,6.8600006103515625,3,0.029084897249914032,3.4841991985158893,114.61000061035156,-2.2444538634340696,113.83999633789062,-2.1904813805630905,114.75,0.029084897249914032
8373,2019-12-13,116.75,116.88999938964844,113.5999984741211,114.83000183105469,2346200.0,0.013630836001601088,1.9909140720909424,2.232554425932826,65.1661127938088,54.70786250207087,-2.0768645491818916,-1.8195513563372572,-8.399470056732042,-10.42874607260984,28.450896046114348,3.2900009155273438,1.4458806394632262,1.7890003204345675,-0.006830192420878234,3.584830833290013,0.8910850640068446,2.6869155768622903,-4.150001525878906,96.73661166034441,38.41134985802352,0.8979152564277203,12,-2.0050010681152344,-4.924999237060547,-12.575002670288086,-11.915000915527344,5.480003356933594,4,0.006852274533257319,1.1830949592202964,115.18000030517578,3.4841991985158893,114.61000061035156,-2.2444538634340696,113.83999633789062,0.006852274533257319
8374,2019-12-16,116.51000213623048,118.0,115.58000183105469,117.0999984741211,2271700.0,-0.0020556562207239004,1.0251035874124534,-0.3072900523726571,60.11429249042199,54.152086847849276,-1.6620579688152048,-1.4490757415821918,-7.9792107396301475,-9.970448321880582,27.885876797001618,2.4199981689453125,1.0219093135968933,1.4190025329589986,-0.43206263553537383,3.270067701453371,0.4934699487118053,2.344535117206192,-3.824203643798839,72.40745476406131,12.623011151254452,0.9255325842471864,12,-1.210002899169936,-3.1700019836425923,-10.270002365112319,-10.905002593994155,4.329994201660142,0,0.01716590819096786,1.9909140720909424,116.75,1.1830949592202964,115.18000030517578,3.4841991985158893,114.61000061035156,0.01716590819096786
8375,2019-12-17,116.77999877929688,117.1500015258789,115.66000366210938,116.9499969482422,2434700.0,0.00231736879337352,4.227995502730485,0.28813427817724097,53.713507453323146,52.983923835845545,-1.7456579976873456,-1.6226991716847152,-8.02630783201326,-10.113203739504613,27.29032320557855,1.4899978637695312,0.6538037067874996,1.5749992370605526,-0.39952901782812944,3.5495274919492346,0.5877351096162187,2.5622633645048865,-3.881632226562502,77.40739118579124,19.722628349782127,0.9872641274443409,12,-1.4799995422363281,-3.4399986267089844,-10.51249885559082,-11.174999237060547,2.5200042724609233,1,0.02937147063734913,1.0251035874124534,116.51000213623048,1.9909140720909424,116.75,1.1830949592202964,115.18000030517578,0.02937147063734913
8376,2019-12-18,115.88999938964844,117.1500015258789,115.76000213623048,116.62000274658205,2120200.0,-0.00762116286137704,-1.8080856343586034,4.294183645992005,47.41896868654581,52.28890539606137,-0.7635054414351572,-0.7847481602482276,-6.871443070981925,-9.13720971893207,26.35408674399348,1.3899993896484233,0.5007534808598848,0.6924999237060518,-1.269775402439521,2.6547752498516246,-0.28863773936673454,1.6736375867788382,-2.7875674990234387,52.04545730401566,-2.043352428721981,0.9811376630727874,12,-0.5900001525878906,-1.9300003051757812,-9.442501068115234,-10.28499984741211,4.540000915527344,2,0.04133230598631954,4.227995502730485,116.77999877929688,1.0251035874124534,116.51000213623048,1.9909140720909424,116.75,0.04133230598631954
8377,2019-12-19,116.5,116.6999969482422,115.75,116.13999938964844,2574100.0,0.005263617340272919,1.5000100387495172,-0.4931492532633705,51.467279313940764,52.11275880762754,-1.2353434745150622,-1.3746553899013065,-7.255287275863793,-9.645139589742712,25.239633118720363,0.9499969482422017,0.3697575248725258,1.2450004577636662,-0.8016716900153114,3.2916726055426437,0.2216643838741703,2.268336531653162,-3.2016653849999983,65.9091027314957,14.69968663702852,1.0233360738894919,12,-1.2000007629394531,-2.3300018310546875,-10.052501678466797,-10.895000457763672,3.5400009155273438,3,0.03527897519615064,-1.8080856343586034,115.88999938964844,4.227995502730485,116.77999877929688,1.0251035874124534,116.51000213623048,0.03527897519615064
8378,2019-12-20,116.66999816894531,117.1999969482422,115.88999938964844,117.08000183105469,5097300.0,0.001459211750603595,3.0307995680547055,-1.1388971305048108,66.90238269952951,53.83934147645767,-1.1885805693743663,-1.413120099073737,-7.206675554588202,-9.735312258237826,24.66991153816785,1.3099975585937642,0.23626990695625238,1.285498809814456,-0.775840311556081,3.346837931184993,0.2548292491291875,2.3161683704997245,-3.183596938545307,45.04120506693065,-8.220257795893751,1.0306695606852678,12,-1.3699989318847656,-2.2649993896484375,-10.077499389648438,-10.919998168945312,4.560005187988281,4,0.04602728062792916,1.5000100387495172,116.5,-1.8080856343586034,115.88999938964844,4.227995502730485,116.77999877929688,0.04602728062792916
8379,2019-12-23,116.33000183105469,117.01000213623048,115.83000183105469,116.58999633789062,1451400.0,-0.002914171108482355,1.1454431960049642,0.6341272794938593,63.13619353254403,56.73009236528718,-0.6715076247989913,-0.9310503310534557,-6.664921358168016,-9.304362426853217,24.681480014186146,1.1800003051757955,0.2703420482076524,0.8250022888183537,-1.1560724024556635,2.806076980092371,-0.16553505681865488,1.8155396344553623,-2.6630566498706827,43.50656428040584,-11.490494343432943,0.990537345637011,12,-1.0300025939941406,-1.2300033569335938,-8.46750259399414,-9.310001373291016,2.279998779296875,0,0.05071779792840925,3.0307995680547055,116.66999816894531,1.5000100387495172,116.5,-1.8080856343586034,115.88999938964844,0.05071779792840925
8380,2019-12-24,116.62999725341795,116.62999725341795,115.62999725341795,116.04000091552734,532100.0,0.0025788310637091527,2.389851549164804,-2.2692646282058258,62.77775776238233,58.626767897838874,-0.5968913052475244,-1.140674760885119,-6.7664739141175545,-9.505307625234735,24.43321748869602,1.0,0.35126762625226604,1.0304977416992074,-0.9770620667508609,3.0380575501492757,0.026717837474166117,2.0342776459242486,-2.789729879481314,63.69427989678332,7.091359641556664,1.0037799042250346,12,-0.8299980163574077,-1.3299980163574077,-8.41249847412108,-9.254997253417955,5.310005187988281,1,0.036097052075934055,1.1454431960049642,116.33000183105469,3.0307995680547055,116.66999816894531,1.5000100387495172,116.5,0.036097052075934055
8381,2019-12-26,116.02999877929688,116.77999877929688,115.54000091552734,116.5,1888900.0,-0.005144461015611501,1.4077656958312346,-0.7966171830548995,57.94870891984342,58.738355961371084,0.2522426216056317,-0.5856681513199504,-5.998960226149052,-8.746949402140842,23.689013524547057,1.2399978637695312,0.4304551873172926,0.43999938964843466,-1.5569672589168704,2.4369660382137397,-0.5584839346342108,1.43848271393108,-2.0233421003177057,29.518014146585585,-27.407384544704342,0.9984833242826499,12,-0.22999954223632812,-0.7299995422363281,-7.662498474121094,-8.654998779296875,7.8600006103515625,3,0.02818240374785197,2.389851549164804,116.62999725341795,1.1454431960049642,116.33000183105469,3.0307995680547055,116.66999816894531,0.02818240374785197
8382,2019-12-27,117.08000183105469,117.22000122070312,115.29000091552734,116.30999755859376,1563700.0,0.009049410176716899,2.6761803728946565,-1.6383027076163583,65.14623014014018,58.73614677763013,-0.5586501259068228,-1.660973356000568,-6.85483236091892,-9.671914856298457,22.973458642843468,1.9300003051757812,0.7754890025619545,1.4520023345947237,-0.6305435110383115,3.534548180227759,0.4107294117782061,2.4932752574112413,-2.913611419234684,92.74614676106559,32.85917959548685,1.0412729228165207,12,-0.4350013732910156,-1.7800025939941406,-7.3000030517578125,-9.085002899169922,4.589996337890625,4,0.028612900766393112,1.4077656958312346,116.02999877929688,2.389851549164804,116.62999725341795,1.1454431960049642,116.33000183105469,0.028612900766393112
8383,2019-12-30,115.47000122070312,116.70999908447266,115.12999725341795,116.61000061035156,1656000.0,-0.01375128617331911,1.3582181329568181,-1.4805104730198637,53.636372043415165,58.01637783907381,0.9506604872651963,-0.117648621168712,-5.053800951095667,-7.976105330067327,21.98819020339997,1.950004577636733,0.9575816043469985,-0.11949844360351847,-2.18278725457661,1.943790367369573,-1.1511428490900641,0.9121459618830272,-1.1502664253559232,16.268101525511536,-42.395320007513476,1.031644405486546,12,0.7049980163574219,-0.17000198364257812,-4.912500381469727,-7.215000152587891,6.1999969482421875,0,0.039577376344609005,2.6761803728946565,117.08000183105469,1.4077656958312346,116.02999877929688,2.389851549164804,116.62999725341795,0.039577376344609005
8384,2019-12-31,115.62999725341795,115.76000213623048,114.6500015258789,115.37000274658205,2370900.0,0.0013856069197488718,3.2691980398484084,-0.22806547897897414,59.781440448525686,58.69059261631854,0.7294140401528324,-0.18057883879068015,-5.000204518492367,-8.055835802509705,22.28475707154255,1.1100006103515767,0.9993973337990667,-0.027002334594740773,-1.9960916833434084,1.9420870141539268,-1.0115470089690746,0.957542339779593,-1.1630518498846385,38.13213400424459,-25.159785191922694,0.9845446743743327,12,0.3050041198730611,-0.32999801635740766,-5.072496414184556,-7.37499618530272,6.230003356933608,1,0.04843039208279576,1.3582181329568181,115.47000122070312,2.6761803728946565,117.08000183105469,1.4077656958312346,116.02999877929688,0.04843039208279576
8385,2020-01-02,115.5199966430664,116.33999633789062,115.0199966430664,116.0,5197700.0,-0.0009513155146969599,1.2758693264405465,-1.8462057632492188,55.35923378795278,59.57284429425266,0.7173213749603917,0.016923972128552123,-4.633833340373201,-7.863318722768952,22.698711729791757,1.3199996948242188,0.8119246440261776,-0.19200286865233807,-2.0751879401921514,1.6911822028874752,-1.1335954044222376,0.7495896671175615,-0.911729055674428,33.85195410488192,-28.49033460741466,0.9415925357699039,1,0.4150047302246094,-0.21999740600585938,-4.652496337890625,-7.264995574951172,7.69000244140625,3,0.026748650078588954,3.2691980398484084,115.62999725341795,1.3582181329568181,115.47000122070312,2.6761803728946565,117.08000183105469,0.026748650078588954
8386,2020-01-03,116.37000274658205,116.7300033569336,114.5,115.02999877929688,2834000.0,0.007358086289960486,1.1650463503068416,-2.79165540809031,56.78451500652472,60.16364826009532,-0.06418564835502139,-0.7469391269459749,-5.094637463991901,-8.607623633921818,22.89130457797261,2.2300033569335938,0.7199903476160188,0.5790031433105582,-1.2736421984608484,2.431648485081965,-0.34731952757513795,1.5053258141962544,1.6299972534179545,68.75007012308055,8.092731702551887,0.9263226708857,1,-0.510002136230483,-1.0700035095214986,-5.397502899169936,-8.115001678466811,4.339996337890611,4,0.047864566154165455,1.2758693264405465,115.5199966430664,3.2691980398484084,115.62999725341795,1.3582181329568181,115.47000122070312,0.047864566154165455
8387,2020-01-06,116.93000030517578,116.97000122070312,114.86000061035156,115.18000030517578,2114800.0,0.0048122157375318775,1.306009288674321,1.3059662827308458,51.15979774204935,58.41447215370863,-0.6222046337975229,-1.199913191826198,-5.26089499725731,-9.082658960908404,23.040663747427605,2.1100006103515625,0.6922026821906542,1.0320007324218778,-0.824410319951582,2.8884117847953377,0.10379520623514793,1.9602062586086078,0.9999996948242256,98.38053053609597,40.54014611089936,0.9282055261867331,1,-1.0699996948242188,-1.6300010681152344,-5.745002746582031,-8.580001831054688,2.2099990844726562,0,0.05952278342861317,1.1650463503068416,116.37000274658205,1.2758693264405465,115.5199966430664,3.2691980398484084,115.62999725341795,0.05952278342861317
8388,2020-01-07,116.4800033569336,117.33000183105469,115.19000244140624,115.9499969482422,2397800.0,-0.0038484302323419373,-1.0878089446476735,0.30286080496650974,49.81180155498238,56.93398415620178,-0.22573067348095321,-0.6252424112282142,-4.490028026557795,-8.495485019177877,23.144384791274142,2.1399993896484517,0.7834615148439639,0.4825035095214787,-1.2663606618576182,2.2313676809005756,-0.39192857616806975,1.3569355952110271,1.3813966430664095,69.96473766222563,13.390027729686466,0.8744320856895469,1,-0.56500244140625,-1.1800041198730469,-4.882505416870117,-8.1300048828125,4.5799942016601705,1,0.04455695967064699,1.306009288674321,116.93000030517578,1.1650463503068416,116.37000274658205,1.2758693264405465,115.5199966430664,0.04455695967064699
8389,2020-01-08,116.8000030517578,117.69000244140624,116.55999755859376,116.55999755859376,3323100.0,0.002747250048092953,-8.41649183037789,0.45283507751654867,50.124715086434804,55.52809052554094,-0.5275243070718716,-0.8261432307387082,-4.448520151157609,-8.724392721046769,23.39845500763742,1.209999084472642,0.7977489024089692,0.700003051757804,-0.9799485688028398,2.3799546723184477,-0.1399727585225179,1.5399788620381258,0.9941689482422049,72.10035396536867,17.41063261449898,0.8399758102803222,1,-0.7050018310546733,-1.5000038146972514,-4.8025035858154155,-8.405002593994126,5.5199966430664205,2,0.041695162585136725,-1.0878089446476735,116.4800033569336,1.306009288674321,116.93000030517578,1.1650463503068416,116.37000274658205,0.041695162585136725
8390,2020-01-09,117.8000030517578,118.01000213623048,117.12000274658205,117.54000091552734,3434200.0,0.008561643611917358,1.6176440889047363,1.0833174391252518,61.74665498013353,55.95008453223984,-1.5020635480866105,-1.5960904580753663,-5.06632699615183,-9.654822914429516,24.080195142773118,1.2099990844726847,0.6902941656684476,1.502002716064439,0.022035501647280853,2.981969930481597,0.762019108855867,2.241986323273011,-3.3000030517577983,94.01712374174764,37.382163437597825,0.7399836072085771,1,-1.545001983642564,-2.495002746582017,-5.680004119873033,-9.405002593994126,4.449996948242202,3,0.0344651736283057,-8.41649183037789,116.8000030517578,-1.0878089446476735,116.4800033569336,1.306009288674321,116.93000030517578,0.0344651736283057
8391,2020-01-10,117.12999725341795,118.6999969482422,116.9499969482422,118.4800033569336,2077200.0,-0.005687655186608631,-1.0467755896026825,-5.192288506118476,53.846139514606186,54.6945189071805,-0.73713103225505,-0.7669339902993357,-4.107201146097893,-8.9262609428513,25.42026217178493,1.75,0.6199219906714717,0.7059970855712692,-0.5860266785989268,1.998020849741465,0.059985203486164096,1.3520089676563742,-2.559797210693347,59.114552289217315,3.5018190041587687,0.6460118820850985,1,-0.5299987792968608,-1.479999542236314,-4.949996948242173,-8.734996795654283,6.420005798339844,4,0.051908153108722876,1.6176440889047363,117.8000030517578,-8.41649183037789,116.8000030517578,-1.0878089446476735,116.4800033569336,0.051908153108722876
8392,2020-01-13,118.52999877929688,118.61000061035156,116.86000061035156,117.0,3094300.0,0.011952544682895638,1.0710029253494167,-1.1333273051969952,59.87261662366026,55.38743497165219,-2.134260581495255,-2.0059393952588778,-5.226479623678443,-10.246835813942255,26.498614491677912,1.75,0.5654231883590342,1.9384986877441435,0.469100981673094,3.407896393815193,1.2037998347086187,2.673197540779668,-3.794606860351564,95.1567397437733,36.62849659771354,0.7346988530355216,1,-1.9300003051757812,-2.8800010681152344,-6.322498321533203,-10.134998321533203,3.30999755859375,0,0.018391971042157396,-1.0467755896026825,117.12999725341795,1.6176440889047363,117.8000030517578,-8.41649183037789,116.8000030517578,0.018391971042157396
8393,2020-01-14,117.5500030517578,118.52999877929688,117.27999877929688,118.30999755859376,2662600.0,-0.008267913082187994,1.083338631537454,-0.49672883215320496,56.06362582891947,54.97434445836261,-0.9255162599472584,-1.0149747123541033,-3.966202397247784,-9.201406973774908,27.08342674993771,1.25,0.5731337813103607,0.9185028076171733,-0.6113730833233859,2.4483786985577325,0.1535648621468937,1.683440753087453,-2.6560269316406107,46.2619521273169,-13.581231660286392,0.764937945470283,1,-0.9500045776367045,-1.9000053405761577,-5.162504196166978,-9.155002593994126,1.9399948120117188,1,0.013526127576453995,1.0710029253494167,118.52999877929688,-1.0467755896026825,117.12999725341795,1.6176440889047363,117.8000030517578,0.013526127576453995
8394,2020-01-15,118.51000213623048,119.30999755859376,117.70999908447266,117.93000030517578,2015100.0,0.00816672955805875,-2.1372387691295325,-0.7631658200654428,58.76867849222698,55.35317164772641,-1.6025496293728168,-1.9156739032513173,-4.651874806716918,-10.099306694582125,27.450017204715916,1.759994506835966,0.44277140993204966,1.7785018920898636,0.03545684231448831,3.521546941865239,0.9069793672021831,2.650024416977544,-3.463785182988289,67.3470849448505,7.660937340250001,0.8715225248876844,1,-1.605003356933608,-2.555004119873061,-6.037502288818374,-10.115001678466811,-1.920005798339858,2,0.02151713253225651,1.083338631537454,117.5500030517578,1.0710029253494167,118.52999877929688,-1.0467755896026825,117.12999725341795,0.02151713253225651
8395,2020-01-16,120.20999908447266,120.2699966430664,118.93000030517578,119.5,2011100.0,0.01434475502150434,2.2289293954352,1.2241324879639803,67.68189684051401,56.56399185150299,-2.869014533519845,-3.526324839010556,-6.001843866908146,-11.67112270367815,27.991259899801303,1.7599945068359233,0.5992880595339187,3.3069988250732365,0.9700716620099286,5.6439259881365444,2.1385352435415825,4.4754624066048905,-4.907955294909371,98.2405387566981,33.303320783291184,1.1684635815316569,1,-2.645000457763672,-3.7750015258789062,-7.737499237060547,-11.814998626708984,-6.959999084472656,3,0.017552621465946716,-2.1372387691295325,118.51000213623048,1.083338631537454,117.5500030517578,1.0710029253494167,118.52999877929688,0.017552621465946716
8396,2020-01-17,120.68000030517578,120.86000061035156,119.7699966430664,120.79000091552734,4086600.0,0.003909834658370137,7.72003173828125,-0.15493063689408024,66.01423113132947,58.21448445031189,-2.9763428091745965,-3.8146507234969818,-6.067551979783019,-12.036052736954744,28.648555824903653,1.0900039672851562,0.7122155827983363,3.5374999999999943,0.7078379844343345,6.367162015565654,2.1226689922171573,4.952331007782831,-4.98052028733224,95.49999237060547,32.672589996750055,1.414831007782831,1,-2.654998779296875,-3.950000762939453,-8.207500457763672,-12.28499984741211,-7.809997558593736,4,0.013009609635846964,2.2289293954352,120.20999908447266,-2.1372387691295325,118.51000213623048,1.083338631537454,117.5500030517578,0.013009609635846964
8397,2020-01-21,120.61000061035156,121.61000061035156,120.33999633789062,120.5999984741211,2426700.0,-0.0005800438734437918,-3.7924110034691734,-0.09092800665834373,76.49485055033907,61.1792676720182,-2.603192467074848,-3.6058250631418076,-5.61507355788379,-11.869902582756708,29.45083106103671,1.2700042724609375,0.9122854468059529,3.262000274658206,0.05676326709891555,6.467237282217496,1.6593817708785537,4.864618778437858,-4.394468533257225,76.90532154448482,7.850223050327429,1.6026185037796479,1,-1.5250015258789062,-3.0050010681152344,-8.230001449584961,-12.21500015258789,-12.069999694824219,1,0.024376108337022195,7.72003173828125,120.68000030517578,2.2289293954352,120.20999908447266,-2.1372387691295325,118.51000213623048,0.024376108337022195
8398,2020-01-22,122.04000091552734,122.5199966430664,121.27999877929688,121.3000030517578,2922900.0,0.01185639912063019,-2.179455578704383,73.98398169336527,79.21605719611091,64.41163901753777,-3.5331106403789363,-4.862177034229973,-6.7909002018423195,-13.190788410284682,30.2130650372182,1.9099960327148438,1.0941696662992086,4.4235004425048885,0.6145726659690496,8.232428219040727,2.519036554236962,6.327964330772815,-5.177132614442144,90.02087378024794,16.34973567032361,1.9044638882679221,1,-2.3500022888183594,-3.9800033569335938,-9.677499771118164,-13.645000457763672,-12.680000305175781,2,-0.0016388444455613937,-3.7924110034691734,120.61000061035156,7.72003173828125,120.68000030517578,2.2289293954352,120.20999908447266,-0.0016388444455613937
8399,2020-01-23,122.2300033569336,122.51000213623048,121.04000091552734,122.0500030517578,2105300.0,0.0015568865944024513,2.972987741383285,0.24324435784027104,80.36201294442066,66.48001212468077,-3.209364967525431,-4.8354171072810175,-6.750229001516715,-13.283674520004922,30.96635725961818,1.4700012207031392,1.329047266466489,4.318502807617193,0.04369285711293003,8.593312758121456,2.1810978323650545,6.455907782869332,-4.575137087971029,91.92218434676165,12.668322815141593,2.1374049752521342,1,-2.5400047302246094,-3.7200050354003906,-8.945003509521484,-13.835002899169922,-8.0,3,-0.022416799622943406,-2.179455578704383,122.04000091552734,-3.7924110034691734,120.61000061035156,7.72003173828125,120.68000030517578,-0.022416799622943406
8400,2020-01-24,120.83999633789062,122.93000030517578,120.52999877929688,122.58000183105469,1736200.0,-0.011372060712326881,-1.033899072188278,-9.666680795150342,69.2838311528017,68.19531119559139,-1.500589016892377,-3.2821114005403302,-5.129338681683663,-11.792471092723176,31.713896855074474,2.4000015258789062,1.606974062753551,2.717995834350589,-1.7032241165621116,7.139215785263289,0.5073858588942386,4.928605809806939,-2.504011816553529,33.86071059518866,-44.79178013468508,2.210609975456349,1,-0.9449958801269531,-2.1249961853027344,-6.519996643066406,-11.824996948242188,-11.46999359130858,4,-0.03517047441905097,2.972987741383285,122.2300033569336,-2.179455578704383,122.04000091552734,-3.7924110034691734,120.61000061035156,-0.03517047441905097
8401,2020-01-27,119.3000030517578,120.37000274658205,118.22000122070312,118.6999969482422,1651200.0,-0.012744069288339932,-1.75641652646819,-0.34483000534931235,59.42721879125372,68.14582254754622,0.42419959411806474,-1.5648050491385135,-3.3844918554175933,-10.141645057209459,31.703253890072208,2.6199951171875,1.849451700418939,1.0145023345947095,-3.3220183469129267,5.351023016102346,-1.1537580061591086,3.1827626753485276,3.629997253417983,22.92997963874537,-51.02829233883325,2.1682603407538186,1,0.8049964904785298,-0.5850028991699077,-4.9800033569335795,-10.28500366210936,-7.120002746582017,0,-0.050712513805494464,-1.033899072188278,120.83999633789062,2.972987741383285,122.2300033569336,-2.179455578704383,122.04000091552734,-0.050712513805494464
8402,2020-01-28,120.43000030517578,121.13999938964844,119.05999755859376,119.3000030517578,3917500.0,0.009471896265817792,-1.583839982561501,1.8833095976808005,64.90564886129121,69.12826955114308,-0.45587997586508777,-2.5623327586959306,-4.314203061846854,-11.160298776398804,31.632881779485324,2.0800018310546733,1.9488767668382536,1.9769996643066463,-2.421809543701684,6.375808872314977,-0.22240493969751185,4.1764042683108045,2.5,46.92143341934627,-26.40426243765866,2.199404604004162,1,-0.1100006103515625,-1.7150001525878906,-5.80000114440918,-11.415000915527344,-11.180000305175781,1,-0.06277503561767261,-1.75641652646819,119.3000030517578,-1.033899072188278,120.83999633789062,2.972987741383285,122.2300033569336,-0.06277503561767261
8403,2020-01-29,120.04000091552734,121.0500030517578,119.69000244140624,120.8499984741211,2088000.0,-0.0032383906722590616,1.2479224202071173,-0.7168137410455582,62.16215442192728,69.5053224322209,0.3626013556551868,-1.9103505951660935,-3.8136189209999003,-10.698574063470943,31.691168913152513,1.3600006103515625,2.19097806491952,1.3585002899169893,-2.858914011479186,5.575914591313165,-0.7502068607811054,3.467207440615084,2.795799407958981,38.641189991398704,-33.40031942729854,2.1087071506980912,1,0.5349998474121094,-1.3250007629394531,-5.305002212524414,-11.025001525878906,-13.23000335693358,2,-0.09580139880282568,-1.583839982561501,120.43000030517578,-1.75641652646819,119.3000030517578,-1.033899072188278,120.83999633789062,-0.09580139880282568
8404,2020-01-30,121.2300033569336,121.33999633789062,118.2699966430664,119.0,2094300.0,0.009913382475260635,1.506133125729856,-2.753098862180695,62.69429964032859,68.95114496553362,-0.44811790258080464,-2.8030156518605764,-4.8708036230968474,-11.807925926491237,31.771779035226466,3.0699996948242188,2.3035118382368864,2.268502426147464,-1.8380125779275005,6.375017430222428,0.21524492410998164,4.321759928184946,1.5134809844970647,63.90663951832756,-5.133888723618803,2.0532575020374835,1,-0.6550025939941406,-2.515003204345703,-6.377504348754883,-12.215003967285156,-21.20000457763672,3,-0.09791307776865732,1.2479224202071173,120.04000091552734,-1.583839982561501,120.43000030517578,-1.75641652646819,119.3000030517578,-0.09791307776865732
8405,2020-01-31,118.61000061035156,120.81999969482422,118.11000061035156,120.58999633789062,3428500.0,-0.021611834315206968,1.2213085023888737,-0.8878891241947238,54.78655706525898,67.70362562485911,2.1468180694918146,0.06361342364117206,-2.164709639352367,-9.090712701575526,31.526710874767126,3.1200027465820312,2.4857505152900075,-0.5060005187988281,-4.286940405033519,3.274939367435863,-2.3964704619161807,1.3844694243185245,4.043014068664547,15.479896636920648,-52.55180009563977,1.890469943117346,1,1.9099998474121094,0.10499954223632812,-3.410001754760742,-9.595001220703125,-11.580001831054688,4,-0.036927723049313466,1.506133125729856,121.2300033569336,1.2479224202071173,120.04000091552734,-1.583839982561501,120.43000030517578,-0.036927723049313466
8406,2020-02-03,121.94000244140624,122.08000183105469,119.51000213623048,119.95999908447266,2986000.0,0.028075219744700508,1.274333863339431,-1.0000038532378686,59.804496209871026,65.84914180925155,-1.1014899118126635,-2.980514761448106,-5.417796734222165,-12.255411615553996,31.949103856413984,3.470001220703125,2.658688974684182,2.5455013275146285,-1.204218296398622,6.295220951427879,0.6706415155580032,4.420361139471254,0.5312916748632972,96.47356809568798,30.55636584086973,1.8748598119566253,2,-1.420001983642564,-3.225002288818345,-6.390003204345689,-12.925003051757798,-19.520004272460923,0,-0.10308347911395388,1.2213085023888737,118.61000061035156,1.506133125729856,121.2300033569336,1.2479224202071173,120.04000091552734,-0.10308347911395388
8407,2020-02-04,123.88999938964844,125.0500030517578,123.0,123.62000274658205,4570700.0,0.015991445868464682,-1.7152319888439023,0.13636170975211595,67.26578465993097,64.521333749676,-2.8354698694555083,-4.619178602982899,-7.2443897518651,-14.000103801409168,32.71947632112942,3.1100006103515625,2.626195902407858,4.147498321533206,0.08222696725253797,8.212769675813874,2.114862644392872,6.18013399867354,-5.779998779296875,83.28525570555402,14.267044836543732,2.0326356771403313,2,-2.30999755859375,-4.114997863769531,-8.34000015258789,-14.875,-28.970001220703125,1,-0.09451932474100144,1.274333863339431,121.94000244140624,1.2213085023888737,118.61000061035156,1.506133125729856,121.2300033569336,-0.09451932474100144
8408,2020-02-05,121.66999816894531,124.23999786376952,119.66999816894531,122.63999938964844,5650300.0,-0.01791913174299864,1.1918473388587087,-3.5926417813446747,58.05299589793718,62.04255407784452,-0.7526189465319391,-2.097984667285374,-4.883294835408947,-11.615800623959515,32.64019501320414,4.5699996948242045,2.5462360360913294,1.6679973602294922,-2.177029491350126,5.51302421180911,-0.254516065560324,3.5905107860193084,-3.4211975097656193,51.296776746845005,-17.192034003556707,1.9225134257898102,2,-0.089996337890625,-1.8949966430664062,-5.697498321533203,-12.654998779296875,-18.25,2,-0.10207938157194252,-1.7152319888439023,123.88999938964844,1.274333863339431,121.94000244140624,1.2213085023888737,118.61000061035156,-0.10207938157194252
8409,2020-02-06,121.66999816894531,122.0,120.41999816894531,120.75,3494300.0,0.0,1.0,-0.9484505269781344,54.07365684169564,60.352534709943846,-0.9391736572712404,-1.8070798874417022,-4.734133907861889,-11.42923300482714,32.3664663543923,1.5800018310546875,2.375392530584776,1.4244976043701172,-2.175756261257675,5.024751469997909,-0.37562932844377883,3.224624537184013,-3.285173461914056,51.296776746845005,-12.873917215782704,1.8001269328138938,2,-0.089996337890625,-1.8949966430664062,-5.932498931884766,-12.654998779296875,-35.48999786376953,3,-0.12213364702872476,1.1918473388587087,121.66999816894531,-1.7152319888439023,123.88999938964844,1.274333863339431,121.94000244140624,-0.12213364702872476
8410,2020-02-07,121.86000061035156,122.12999725341795,120.29000091552734,120.6999969482422,2374000.0,0.0015616211413302938,1.1647054599635778,1.260876055263448,53.344670735963795,59.67669603713385,-1.0831806833492124,-1.7679665808965268,-4.796127287011444,-11.445955460771444,31.885724992320164,1.8399963378906108,2.012549323183876,1.4115001678466825,-2.0638462613653417,4.886846597058707,-0.32617304675932246,3.1491733824526875,-3.34187233642578,42.418738010215634,-17.05416473574627,1.7376732146060088,2,-0.279998779296875,-2.0849990844726562,-6.242500305175781,-12.845001220703125,-30.970001220703125,4,-0.17914001084618658,1.0,121.66999816894531,1.1918473388587087,121.66999816894531,-1.7152319888439023,123.88999938964844,-0.17914001084618658
8411,2020-02-10,123.20999908447266,123.5500030517578,121.16999816894531,121.41999816894531,2742900.0,0.01107827398128558,-1.0786060535389925,1.5430993659730268,56.87102980261567,58.7839605861699,-2.0341296379865383,-2.781732616751256,-6.047502560543947,-12.63222513126476,31.251441078071863,2.380004882812486,1.6303143317665274,2.457498550415039,-0.8554980589452015,5.77049515977528,0.8010002457349259,4.113996855095152,-4.561233314990233,65.7992138043702,8.178971677707409,1.6564983046801172,2,-1.6299972534179688,-3.43499755859375,-7.592498779296875,-14.194999694824219,-42.26000213623047,0,-0.13132051315155668,1.1647054599635778,121.86000061035156,1.0,121.66999816894531,1.1918473388587087,121.66999816894531,-0.13132051315155668
8412,2020-02-11,120.70999908447266,124.61000061035156,120.54000091552734,123.80999755859376,3231200.0,-0.020290560981872874,-1.3662824610157311,-1.7318418371913693,46.673333002560945,57.06298042846253,0.5696721613254141,-0.11598514661493198,-3.4791199245453015,-9.97370721353731,30.82205979794522,4.069999694824219,1.4170325300408138,-0.15150146484374716,-3.295766697111546,2.9927637674240515,-1.7236340809776465,1.4206311512901522,-1.9332085693447283,21.052639707426763,-31.12787372403664,1.5721326161338978,2,0.8700027465820312,-0.7549972534179688,-5.129999160766602,-11.694999694824219,-36.25,1,-0.15152018104753717,-1.0786060535389925,123.20999908447266,1.1647054599635778,121.86000061035156,1.0,121.66999816894531,-0.15152018104753717
8413,2020-02-12,119.13999938964844,121.06999969482422,119.01000213623048,120.4800033569336,4050300.0,-0.013006376495169558,-1.5749994039530117,0.43225955705190006,42.77023029915293,54.849194946109684,2.2334523118406793,1.6645847927867692,-1.854992132809457,-8.261811159129508,30.074438778527057,2.059997558593736,1.4107392730433617,-1.8010009765625057,-4.6602082439598576,1.0582062908348462,-3.2306046102611816,-0.37139734286382975,-0.23774462378791839,2.3213801578465185,-42.98011223573006,1.4296036336986726,2,2.44000244140625,0.9800033569335795,-3.559999465942383,-10.125,-37.37000274658203,2,-0.2032902580559145,-1.3662824610157311,120.70999908447266,-1.0786060535389925,123.20999908447266,1.1647054599635778,121.86000061035156,-0.2032902580559145
8414,2020-02-13,121.05999755859376,122.33999633789062,118.70999908447266,118.8499984741211,3207600.0,0.016115479089990226,-1.9156629459293009,-1.6492481652499296,50.50228603200309,54.37316483130348,0.32050756764792254,-0.05752844954922409,-3.63424935842977,-10.014054950260046,29.061755818149337,3.6299972534179688,1.271546288794113,-0.008502578735331667,-2.6287013877905565,2.611696230319893,-1.318601983262937,1.3015968257922736,3.990005493164034,39.83047231112428,-6.632418246275819,1.3100994045276095,2,0.8200035095214702,-0.25499725341798296,-5.452497482299819,-11.914997100830092,-44.059997558593764,3,-0.1457128675482633,-1.5749994039530117,119.13999938964844,-1.3662824610157311,120.70999908447266,-1.0786060535389925,123.20999908447266,-0.1457128675482633
8415,2020-02-14,122.31999969482422,122.36000061035156,120.6999969482422,121.12000274658205,2796500.0,0.010408079973903916,1.5937581956464504,0.5429852693936773,56.98426516977168,54.05980582684799,-0.39994620834318084,-1.2135699472370476,-4.74048073233584,-11.112601230300612,27.553457561039185,1.6600036621093608,1.2404077004252088,1.1459995269775334,-1.4984572573963248,3.7904563113513916,-0.17622886520939574,2.4682279191644625,2.6032032775878804,61.186435198655154,11.261541913740267,1.3222283921869307,2,-0.4399986267089844,-1.3649978637695312,-6.622499465942383,-12.680000305175781,-35.66999816894531,4,-0.2954545412018804,-1.9156629459293009,121.05999755859376,-1.5749994039530117,119.13999938964844,-1.3662824610157311,120.70999908447266,-0.2954545412018804
8416,2020-02-18,122.25,123.72000122070312,121.66999816894531,122.9499969482422,2899500.0,-0.0005722669636925026,-1.2043036333954076,-0.5833322736925279,54.42606817990375,52.63317066240052,-0.314412868799792,-1.075036738839259,-4.5262813770975185,-10.859475661482875,25.89732593427565,2.0500030517578125,1.1106976142187932,0.9974998474121151,-1.67823774193198,3.67323743675621,-0.3403689472599325,2.3353686420841626,2.548938894653304,60.0,9.294690974786292,1.3378687946720482,2,-0.5900001525878906,-1.2949981689453125,-6.469999313354492,-12.360000610351562,-31.0500030517578,1,-0.25652352237506393,1.5937581956464504,122.31999969482422,-1.9156629459293009,121.05999755859376,-1.5749994039530117,119.13999938964844,-0.25652352237506393
8417,2020-02-19,123.5500030517578,123.77999877929688,122.4000015258789,122.6500015258789,3636700.0,0.01063397179351977,1.0294181995657954,-1.2857220708446402,58.17419815878299,52.64663758027227,-1.863704731334991,-2.2593256898985317,-5.664005534777331,-11.969808346522214,23.86482196251724,1.529998779296875,1.3460517532761003,2.1505027770995895,-0.6943077712325874,4.995313325431766,0.728097502933494,3.572908051265685,1.1271570466918917,95.46359484451506,41.446376001420475,1.4224052741660913,2,-1.890003204345689,-2.595001220703111,-7.425004959106431,-13.195003509521456,-25.860000610351562,2,-0.3447997171288578,-1.2043036333954076,122.25,1.5937581956464504,122.31999969482422,-1.9156629459293009,121.05999755859376,-0.3447997171288578
8418,2020-02-20,121.83999633789062,123.4800033569336,120.25,123.3000030517578,3285100.0,-0.013840604383885124,2.549439954391495,-1.6222269317170446,51.38697730091681,52.348117631296844,-0.14197838773236526,-0.5956082292519369,-3.7985730402810844,-10.09619213473367,20.98323896352387,3.3000030517577983,1.185756755633534,0.45049629211425213,-2.386228807631298,3.287221391859802,-0.96786625775853,1.8688588419870342,2.7178205402795186,61.73564974004378,8.598860427383698,1.4183625498727752,2,-0.17999649047851562,-0.6749954223632812,-5.714998245239258,-11.429996490478501,-27.889999389648423,3,-0.30679578444630407,1.0294181995657954,123.5500030517578,-1.2043036333954076,122.25,1.5937581956464504,122.31999969482422,-0.30679578444630407
8419,2020-02-21,119.48999786376952,121.79000091552734,118.63999938964844,121.5199966430664,3563700.0,-0.0192875783384302,1.4513560690621512,1.3904037289800928,52.02577554063473,52.20157372070474,2.085589035414827,1.6217382113281502,-1.325633358568595,-7.555309121999969,17.970149304296474,3.1999969482421875,0.6168998631996061,-1.7625019073486499,-4.691470662568378,1.166466847871078,-3.226986284958514,-0.2980175297387859,4.950862658526674,16.53693725787032,-39.654524772407896,1.4644843776098666,2,2.135002136230483,1.8900032043457173,-3.36499977111815,-8.72000122070311,-21.15999603271483,4,-0.315674967738368,2.549439954391495,121.83999633789062,1.0294181995657954,123.5500030517578,-1.2043036333954076,122.25,-0.315674967738368
8420,2020-02-24,116.58999633789062,118.87999725341795,116.04000091552734,116.58000183105469,3706400.0,-0.024269826577327236,-4.211019962482825,-0.004923405342834344,37.43540639679145,50.042060008946486,4.648237422313471,4.413286566542695,1.6954825114359409,-4.494996264899385,15.713706892409096,3.4499969482421733,0.3073105255075035,-4.450003433227536,-8.045767887062127,-0.8542389793929459,-6.247885660144831,-2.652121206310241,7.618829739099652,7.105885971077293,-42.17297239946137,1.7978822269172976,2,3.735004425048828,3.955005645751953,-0.15999794006347656,-5.5149993896484375,-21.599998474121108,0,-0.33956597977029235,1.4513560690621512,119.48999786376952,2.549439954391495,121.83999633789062,1.0294181995657954,123.5500030517578,-0.33956597977029235
8421,2020-02-25,113.25,117.27999877929688,113.0500030517578,116.79000091552734,4117500.0,-0.02864736635046239,-1.1472087803990056,-354.19465648854964,26.54321942844146,47.80538072293321,7.1821055479488365,7.670039150195336,5.095455922621255,-1.0054575366554985,15.763844352596767,4.229995727539077,-0.00755666818956513,-7.487499618530279,-12.45564256375232,-2.5193566733082378,-9.9715710911413,-5.003428145919258,10.468696567302501,1.8639051992248183,-41.33240366469931,2.48407147261102,2,5.165000915527344,5.800003051757798,3.749998092651367,-1.6950035095214844,-25.23999786376953,1,-0.23487857372292353,-4.211019962482825,116.58999633789062,1.4513560690621512,119.48999786376952,2.549439954391495,121.83999633789062,-0.23487857372292353
8422,2020-02-26,112.87000274658205,115.26000213623048,112.06999969482422,113.8000030517578,3917900.0,-0.003355384136140893,-1.5217346726455347,0.26271188267114143,28.88677124011683,46.26277416081808,7.077300583938751,7.857477434839396,5.5138756401857165,-0.44164127980826606,15.515958644803174,3.190002441406264,-0.36637535959373224,-7.489496994018538,-13.579815170614992,-1.399178817422083,-10.534656082316772,-4.444337905720303,9.995198339476886,7.011418010447243,-33.70780305855391,3.0451590882982282,2,5.054996490478501,5.68999862670897,4.507497787475572,-1.0200042724609517,-24.120002746582045,2,-0.19199083255977023,-1.1472087803990056,113.25,-4.211019962482825,116.58999633789062,1.4513560690621512,119.48999786376952,-0.19199083255977023
8423,2020-02-27,108.54000091552734,112.73999786376952,108.16000366210938,110.79000091552734,6824500.0,-0.038362733460514775,-2.0431910697900677,2.419354044808396,23.917373403457844,43.30889497986861,10.890858103497152,11.891433682541972,9.782163597491547,4.015495567915764,15.577995095080102,4.7099990844726705,-1.0780161036573475,-11.244498825073237,-19.31227562135612,-3.1767220287903513,-15.27838722321468,-7.210610426931794,13.245680031408114,2.7879481290627375,-35.08165249923728,4.033888398141443,2,7.430000305175781,8.06500244140625,9.804998397827148,3.68499755859375,-22.349998474121094,3,-0.09996313232542964,-1.5217346726455347,112.87000274658205,-1.1472087803990056,113.25,-4.211019962482825,116.58999633789062,-0.09996313232542964
8424,2020-02-28,109.36000061035156,109.51000213623048,104.58000183105469,105.12000274658205,7131800.0,0.007554815624724265,1.1718058638775055,-1.8844434950086741,25.775196663884955,39.841220701436754,9.204647072746752,10.684360165383055,8.916443122823324,3.286377001123924,16.95734609777576,4.9300003051757955,-1.4019989485651365,-9.830998992919916,-19.10698621194922,-0.5550117738905982,-14.468992602434582,-5.19300538340525,10.790599062404766,33.42657559051803,-3.7078236105131026,4.637993609514659,2,4.819999694824219,5.4550018310546875,9.514997482299805,3.6199989318847656,-13.5,4,-0.14091078617505703,-2.0431910697900677,108.54000091552734,-1.5217346726455347,112.87000274658205,-1.1472087803990056,113.25,-0.14091078617505703
8425,2020-03-02,114.2300033569336,114.29000091552734,107.18000030517578,108.63999938964844,5516400.0,0.04453184637346341,1.4903683889147952,1.3183978263412222,34.686232120887865,37.64790558376833,3.4267565496230645,5.7649671962968085,4.047662659887536,-1.4457796010444213,17.871554985945398,7.1100006103515625,-1.412869900681386,-4.7419963836669865,-14.278887798704034,4.7948950313700465,-9.51044209118551,0.026449323851537088,3.7407126179844994,75.98428224200926,40.721158264412985,4.768445707518517,3,-0.0500030517578125,0.5849990844726562,4.8699951171875,0.3349952697753906,-19.61000061035155,0,-0.13919286578497503,1.1718058638775055,109.36000061035156,-2.0431910697900677,108.54000091552734,-1.5217346726455347,112.87000274658205,-0.13919286578497503
8426,2020-03-03,109.37000274658205,114.9499969482422,108.38999938964844,113.0,5171100.0,-0.04254574514162923,-1.3470457613215954,-0.6493729297263631,32.10228298977786,34.75102612054553,7.004154970289733,10.155656174380226,8.88112885312161,3.548837240436299,18.04532161718618,6.559997558593764,-1.9275315272243887,-8.973497009277324,-19.310069549944345,1.3630755313896827,-14.141783279610834,-3.8052107389438135,6.726013248195173,44.85019455669869,7.46776203233383,5.168286270333504,3,4.659999847412095,5.4449996948242045,9.934997558593736,6.434997558593736,-11.0,1,-0.13148033758517874,1.4903683889147952,114.2300033569336,1.1718058638775055,109.36000061035156,-2.0431910697900677,108.54000091552734,-0.13148033758517874
8427,2020-03-04,112.18000030517578,112.91000366210938,109.37999725341795,111.0,5787500.0,0.025692580122766318,1.6742401692334032,-0.3250692005523446,39.42892184298512,33.42235329188646,2.6951335225265183,6.770521961275932,6.057037060801221,0.865774854262483,16.93023676607981,3.5400009155273295,-2.7124206288055746,-5.577999496459967,-15.918327698858604,4.762328705938671,-10.748163597659286,-0.4078353952606477,2.7699966430664205,73.28835152028806,30.170899946765758,5.170164101199318,3,1.0050010681152344,2.6350021362304688,7.229999542236328,3.625,-12.959999084472656,2,-0.21545728385802254,-1.3470457613215954,109.37000274658205,1.4903683889147952,114.2300033569336,1.1718058638775055,109.36000061035156,-0.21545728385802254
8428,2020-03-05,109.25,111.52999877929688,107.63999938964844,109.1500015258789,4642100.0,-0.026118740392271134,-1.4935871571971782,0.0847444476772379,32.59652991922687,31.263548222841138,4.080545570916428,9.193704820026866,8.933125292587633,3.8999356095419273,17.894808769871013,4.540000915527344,-3.5743386275393334,-7.886999893188474,-18.71824953199544,2.9442497456184924,-13.30262471259195,-2.4713750737849978,5.699996948242202,45.03375475273975,1.4385373758890552,5.415624819403481,3,2.479999542236328,5.56500244140625,10.267499923706055,7.174999237060547,-12.279998779296875,3,-0.18764302059496563,1.6742401692334032,112.18000030517578,-1.3470457613215954,109.37000274658205,1.4903683889147952,114.2300033569336,-0.18764302059496563
8429,2020-03-06,106.80999755859376,107.37999725341795,103.06999969482422,103.9800033569336,4426400.0,-0.02233411845680766,1.1712869098980587,28.30037384603661,27.912277846359956,30.205422828348752,5.065420149526986,11.02880481502008,11.300711844004127,6.422345188421815,19.21623582470421,6.180000305175781,-4.807995025644146,-9.584002304077131,-21.12166397039013,1.953659362235868,-15.352833137233631,-3.8151714709206317,6.688200073242186,31.481470778063642,-9.48008898412473,5.768830833156501,3,3.3650016784667827,7.250003814697251,12.835002899169908,9.825000762939439,-9.95999908447267,4,-0.19305304361490894,-1.4935871571971782,109.25,1.6742401692334032,112.18000030517578,-1.3470457613215954,109.37000274658205,-0.19305304361490894
8430,2020-03-09,100.02999877929688,103.0,98.11000061035156,99.87000274658205,5444700.0,-0.063477192531322,-1.6576081435487047,0.0565358164412388,23.43376694265291,29.859928107705578,10.336325972663104,16.95899661374726,17.918346267597755,13.240733584490542,20.936244033358243,8.699996948242202,-6.032036297580504,-15.272500991821289,-28.62114328616235,-1.9238586974802132,-21.94682213899182,-8.598179844650758,11.799687182617191,11.401416784309168,-26.030291003629834,6.674321147170536,3,6.655002593994141,11.550003051757812,19.615001678466797,16.84000015258789,-6.3699951171875,0,-0.04168747595554678,1.1712869098980587,106.80999755859376,-1.4935871571971782,109.25,1.6742401692334032,112.18000030517578,-0.04168747595554678
8431,2020-03-10,107.02999877929688,107.08999633789062,99.0999984741211,102.75,8579600.0,0.06997900715209027,2.6318222487324783,26.750655667352525,32.61784218521767,30.274491546050115,2.6387222798790617,9.154010993401855,10.853317625657183,6.306326135501521,21.661453700357885,7.989997863769531,-7.051451476060208,-7.4635009765625,-20.75537264794987,5.828370694824869,-14.109436812256192,-0.8175651408688083,2.3301438193359445,60.27024547056343,28.932510266541996,6.6459358356936855,3,-0.5,4.5500030517578125,12.587501525878906,10.53499984741211,-11.299995422363281,1,-0.11594876365742168,-1.6576081435487047,100.02999877929688,1.1712869098980587,106.80999755859376,-1.4935871571971782,109.25,-0.11594876365742168
8432,2020-03-11,102.41999816894531,108.04000091552734,101.87999725341795,103.8000030517578,8777800.0,-0.04307204207165971,-4.008119390394386,-0.3224311393470059,30.741770255649783,31.03275786296033,6.2698437032396725,12.989492092997509,15.309530318940574,10.961207048834751,21.901305097845203,6.160003662109389,-7.676030231836847,-11.159001541137698,-25.148465016068855,2.8304619337934582,-18.153733278603283,-4.164269803672113,-4.30999755859375,32.11623060103946,4.43262987958888,6.994731737465578,3,4.1100006103515625,9.160003662109375,17.19750213623047,15.345001220703125,-1.790000915527358,2,-0.03954301400867688,2.6318222487324783,107.02999877929688,-1.6576081435487047,100.02999877929688,1.1712869098980587,106.80999755859376,-0.03954301400867688
8433,2020-03-12,94.91999816894531,101.11000061035156,93.58000183105469,95.1999969482422,13496000.0,-0.07322788648783696,-4.087851700638191,0.20289694825299778,27.892748038729366,31.26804134905415,13.001966747273556,19.586147132253885,22.617324045545956,18.468679034683134,23.4082725896356,8.839996337890625,-7.984516211046923,-17.448001480102533,-33.45788242658489,-1.4381205336201788,-25.45294195334371,-9.443061006861356,13.120002746582031,9.266918552778689,-19.007641252655176,8.00494047324118,3,9.345001220703125,14.175003051757812,25.757503509521484,23.90500259399414,2.3199996948242045,3,0.045301339387979755,-4.008119390394386,102.41999816894531,2.6318222487324783,107.02999877929688,-1.6576081435487047,100.02999877929688,0.045301339387979755
8434,2020-03-13,103.41999816894531,103.6500015258789,95.36000061035156,100.16000366210938,8218100.0,0.08954909570131986,3.456988276987949,-11.642888283378156,39.2349202524323,31.77345114144798,3.990401221022992,10.220872352420216,14.014767698323539,10.033956948497092,24.247270863978066,8.730003356933594,-8.23809468583805,-8.066001510620112,-24.00311339008053,7.871110368840306,-16.03455745035032,-0.09744557088990291,4.620002746582031,68.04977151386508,35.56505668256523,7.968555939730211,3,0.845001220703125,5.6750030517578125,17.257503509521484,15.40500259399414,-11.65999603271483,4,-0.06236701858866378,-4.087851700638191,94.91999816894531,-4.008119390394386,102.41999816894531,2.6318222487324783,107.02999877929688,-0.06236701858866378
8435,2020-03-16,86.18000030517578,94.80999755859376,84.76000213623047,93.69000244140624,11294700.0,-0.16669887999423993,1.061539135694558,-2.3036855186358762,31.970161312861578,31.758770955123946,18.811279543739644,25.94472895121794,30.95331063473222,27.25928521852458,25.52268745467392,18.659996032714844,-8.374261475583069,-23.498999404907224,-42.216696416527384,-4.7813023932870635,-32.8578479107173,-14.14015089909715,21.570800628662113,6.099648811872492,-29.00844951866727,9.358848505810078,3,12.65500259399414,18.505001068115234,34.497501373291016,32.64500045776367,9.220001220703125,0,0.1238106072309273,3.456988276987949,103.41999816894531,-4.087851700638191,94.91999816894531,-4.008119390394386,102.41999816894531,0.1238106072309273
8436,2020-03-17,90.88999938964844,91.16999816894531,83.91000366210938,88.44999694824219,8093500.0,0.05465304093518064,3.839996337890625,-0.3249003658247928,36.158688328381416,31.395411675723533,12.520927322227251,19.778931676026858,25.962969446500637,22.620136143800508,26.370833532822612,7.2599945068359375,-8.56323946488152,-17.221000289916987,-36.74155283050864,2.2995522506746653,-26.981276560212805,-7.460724019621168,15.941169592285164,28.926632913521612,-9.333342784298782,9.760276270295824,3,6.8300018310546875,13.370002746582031,29.78750228881836,27.935001373291016,3.720001220703125,1,0.03047644725560872,1.061539135694558,86.18000030517578,3.456988276987949,103.41999816894531,-4.087851700638191,94.91999816894531,0.03047644725560872
8437,2020-03-18,80.94999694824219,86.91999816894531,75.91000366210938,84.66999816894531,9787900.0,-0.10936299381841919,1.678830382434946,-1.524589138754784,33.77249542761358,31.526074509988728,19.629314947907545,27.788544194980318,35.48329288333693,32.56895747184369,27.462503775856206,14.979995727539062,-9.692842304000877,-25.031002426147467,-46.64296832625834,-3.4190365260365922,-35.836985376202904,-14.22501947609203,24.505902114501964,18.16868664116017,-23.562959331120645,10.80598295005544,3,11.025005340576172,19.31000518798828,39.72750473022461,37.875003814697266,15.340003967285156,2,0.182581926694098,3.839996337890625,90.88999938964844,1.061539135694558,86.18000030517578,3.456988276987949,103.41999816894531,0.182581926694098
8438,2020-03-19,84.45999908447266,85.98999786376953,73.5,80.5,9574600.0,0.043360126850587655,2.558405651406059,-1.0645155336062413,35.80387672395382,32.40291882972138,13.670664832746198,22.48748544553601,31.60025236820148,29.05075146938512,29.858595889330708,12.489997863769531,-10.372683516571044,-19.652000427246094,-41.943837695995285,2.6398368415030973,-30.79791906162069,-8.506081792871498,18.632228346220714,36.351570579740326,-6.1649690362567,11.145918634374594,3,6.310001373291016,14.180000305175781,36.30750274658203,34.3650016784668,14.720001220703125,3,0.19145155510566458,1.678830382434946,80.94999694824219,3.839996337890625,90.88999938964844,1.061539135694558,86.18000030517578,0.19145155510566458
8439,2020-03-20,81.7699966430664,89.58999633789062,81.13999938964844,87.11000061035156,9676600.0,-0.03184942541517011,-1.560605727827067,-1.348486162086139,31.021980184629186,33.246053634385405,13.896585402183575,23.406786005583456,33.86795099912578,31.731833561287345,32.79011734835658,8.449996948242188,-11.75067269891042,-20.456002807617182,-43.63467211295989,2.722666497725527,-32.045337460288536,-8.866668154945827,18.36300804455763,38.80806002125201,0.5032790106209362,11.58933465267135,3,9.000003814697266,16.87000274658203,39.08000564575195,37.05500411987305,18.01000213623047,4,0.18918921188453863,2.558405651406059,84.45999908447266,1.678830382434946,80.94999694824219,3.839996337890625,90.88999938964844,0.18918921188453863
8440,2020-03-23,77.0,81.7300033569336,74.8499984741211,81.41999816894531,9240500.0,-0.058334313793455106,1.7301560390188373,0.8277143979712112,31.05466309788781,33.072367069126535,16.82562256745247,26.41292880237384,38.119271143120244,36.465880402084466,35.009942331021584,6.9199981689453125,-12.904505398166123,-23.246499633789057,-47.97065840229574,1.4776591347176264,-35.60857901804239,-10.884420249535722,20.469704218861636,19.807585527378173,-16.93934641825203,12.36207938425334,3,13.770000457763672,21.639999389648438,44.34250068664551,41.82500076293945,27.730003356933594,0,0.1916883394315647,-1.560605727827067,81.7699966430664,2.558405651406059,84.45999908447266,1.678830382434946,80.94999694824219,0.1916883394315647
8441,2020-03-24,86.6500015258789,87.37999725341797,80.73999786376953,81.62000274658203,6874900.0,0.12532469514128453,1.0462278523868638,-1.13800924503485,36.16560225579365,33.675015069142525,4.448509828865269,15.460618731821768,28.073632587257762,26.78953334248716,35.99987844102519,10.379997253417969,-13.567212214420735,-12.266498184204096,-36.907050426957085,12.374054058548893,-24.58677430558059,0.05377793717239854,8.422732271096564,81.72780931535534,47.55406742056759,12.32027612137649,3,1.9249992370605469,11.989997863769531,34.767499923706055,32.17499923706055,16.409996032714858,1,0.10098095609827218,1.7301560390188373,77.0,-1.560605727827067,81.7699966430664,2.558405651406059,84.45999908447266,0.10098095609827218
8442,2020-03-25,91.1999969482422,94.58999633789062,85.08999633789062,86.5999984741211,5645400.0,0.05251004434205808,-1.4934374214658244,0.9145128410476722,40.38768603200788,35.06334151284013,-2.0790505941429416,9.701312159860066,23.12758116201654,22.22421405837909,36.33595807320027,9.5,-13.281555034565486,-6.633002471923817,-30.586288504054792,17.32028356020716,-18.60964548798931,5.343640544141678,-17.6999969482422,83.92603139736968,49.01404543450779,11.97664301606549,3,-2.6249961853027486,7.440002441406236,30.107503890991197,27.62500381469725,9.050003051757798,2,0.03739039228306784,1.0462278523868638,86.6500015258789,1.7301560390188373,77.0,-1.560605727827067,81.7699966430664,0.03739039228306784
8443,2020-03-26,97.69000244140624,98.3499984741211,90.5,92.2300033569336,5698400.0,0.07116234331506877,1.315636790833912,1.1869567164401829,45.34409082609342,35.74213824324693,-9.090804926860201,2.4841374168192516,16.34036130495808,15.75902300020175,35.562986429347504,7.849998474121094,-13.792715701002066,0.3995029449462777,-23.018232234865295,23.81723812475785,-11.309364644959501,12.108370534852057,-23.768202514648422,97.19150624376655,59.290805935425894,11.708867589905784,3,-11.765003204345689,0.7999992370605611,23.617498397827163,21.134998321533217,3.849998474121108,3,-0.014331062451540033,-1.4934374214658244,91.1999969482422,1.0462278523868638,86.6500015258789,1.7301560390188373,77.0,-0.014331062451540033
8444,2020-03-27,93.9499969482422,96.79000091552734,92.0199966430664,94.54000091552734,7067600.0,-0.03828442419588696,-1.1438199396164048,-0.108059352786893,46.79662737381474,37.38952336113061,-7.638675395441467,5.281242399594433,19.702616952558756,19.491010238933114,34.09057510130589,5.6700057983398295,-13.966405519296615,-2.5700023651122876,-25.320209832131965,20.18020510190739,-13.94510609862212,8.805101368397544,-19.05106907958985,81.27658925157918,38.37056145020735,11.375103733509837,3,-8.024997711181655,3.69500350952147,27.462503433227525,24.87500381469725,9.880004882812486,4,0.05566794600126301,1.315636790833912,97.69000244140624,-1.4934374214658244,91.1999969482422,1.0462278523868638,86.6500015258789,0.05566794600126301
8445,2020-03-30,98.33000183105469,98.73999786376952,93.73999786376952,93.9499969482422,4787700.0,0.0466205963287627,-1.0833320087865015,-7.423687171065548,45.286088196382636,38.403678902019635,-11.302538592088553,-0.36999657116737694,14.933165512605086,15.153283926528744,34.30458612740493,5.0,-13.188542893466632,2.6050025939941435,-18.59806608896787,23.808071276956156,-7.996531747486856,13.206536935475143,-22.493031138183582,97.72224426269538,54.657538494441354,10.601534341481003,3,-12.210002899169922,-2.140003204345703,23.17249870300293,20.494998931884766,7.1599960327148295,0,0.014746231274697763,-1.1438199396164048,93.9499969482422,1.315636790833912,97.69000244140624,-1.4934374214658244,91.1999969482422,0.014746231274697763
8446,2020-03-31,94.98999786376952,97.98999786376952,94.08000183105469,95.87999725341795,8472200.0,-0.03396729284134237,-1.8856150268578253,-0.20319598115994603,45.918031598144495,39.75318292096751,-8.180003172896292,1.9367546724566438,17.821730378204634,18.537171360958823,34.75532081206036,4.25,-13.885156515465496,-0.01600112915041052,-20.222685571372494,20.190683313071673,-10.11934335026146,10.087341091960639,-17.77884554064451,72.52747559851612,26.917993864846324,10.103342221111044,3,-8.869998931884751,0.40000152587892046,25.4450035095215,23.835002899169936,12.330001831054702,1,0.10253716930421208,-1.0833320087865015,98.33000183105469,-1.1438199396164048,93.9499969482422,1.315636790833912,97.69000244140624,0.10253716930421208
8447,2020-04-01,88.01000213623047,92.0,87.44000244140625,91.0,4128000.0,-0.07348137577126224,-1.2082327317868866,3.359550465479109,46.18190129812666,40.906296762542276,-0.10418480746919556,7.392151099600909,24.262127792168798,25.50637757081509,35.49697598896756,7.549995422363267,-12.626197444524678,-5.787496948242193,-24.505690558073752,12.930696661589366,-15.146593753157973,3.5715998566735863,-9.507119080666797,5.0442471303675065,-43.2967153912182,9.359096804915783,4,-1.2150039672851562,6.369998931884766,30.72249984741211,30.814998626708984,16.769996643066406,2,0.1710032389167251,-1.8856150268578253,94.98999786376952,-1.0833320087865015,98.33000183105469,-1.1438199396164048,93.9499969482422,0.1710032389167251
8448,2020-04-02,88.75,89.41000366210938,85.0,85.91999816894531,3913700.0,0.008408110962480064,1.1252982810920122,-0.9464895829346398,41.13381105958655,42.02983352642643,-0.19182248908491317,5.3098370632738465,22.93390486933427,24.684099452691285,35.97560422771243,4.410003662109375,-11.98429551127694,-4.022499084472656,-21.373040586929605,13.328042417984292,-12.697769835701123,4.652771666755811,-9.03289005594398,27.292580662535865,-17.788847699952914,8.675270751228473,4,-1.9550018310546875,5.474998474121094,29.49250030517578,29.810001373291016,12.980003356933594,3,0.12957746478873244,-1.2082327317868866,88.01000213623047,-1.8856150268578253,94.98999786376952,-1.0833320087865015,98.33000183105469,0.12957746478873244
8449,2020-04-03,86.19000244140625,89.72000122070312,84.37000274658203,88.2699966430664,3740000.0,-0.028845042913732355,1.1485923163776026,-0.7349798077285986,50.00734910702464,44.135687527441625,3.420824172490299,6.583362073940364,24.857676763389122,27.130766722466575,35.62989036117033,5.349998474121094,-10.25339778201112,-5.551496887207037,-21.805823069220793,10.702829294806719,-13.678659978213915,2.575666203799841,-5.331519222167415,12.665277058078997,-35.80431472347183,8.127163091006878,4,3.5499954223632812,8.034996032714844,30.09749984741211,30.415000915527344,14.079994201660156,4,0.17809488385333716,1.1252982810920122,88.75,-1.2082327317868866,88.01000213623047,-1.8856150268578253,94.98999786376952,0.17809488385333716
8450,2020-04-06,95.86000061035156,96.52999877929688,90.12999725341795,91.58000183105469,7687700.0,0.11219396559965489,1.2775825930189673,-2.0576974569836666,53.40364371725035,46.05102546760348,-3.6794766814676763,-3.5996140004768336,14.69551249512837,17.408266464122775,34.13881870844575,10.339996337890625,-8.606986749471616,4.327001190185541,-11.58299701468988,20.236999395060963,-3.6279979122521695,12.282000292623252,-13.928626512440886,84.36124803943544,32.03907405207221,7.954999102437711,4,-4.305000305175781,-1.6350021362304688,18.637500762939453,18.955001831054688,3.0,0,0.08314209440806608,1.1485923163776026,86.19000244140625,1.1252982810920122,88.75,-1.2082327317868866,88.01000213623047,0.08314209440806608
8451,2020-04-07,94.62000274658205,100.43000030517578,94.47000122070312,99.9000015258789,3622400.0,-0.012935508615421587,-1.136199687714491,-1.2336449264511864,60.62821077247645,48.29997266098888,-1.3298949695254123,-3.5173481212707003,15.468434159316132,18.581631815974234,33.676905101856015,5.959999084472656,-6.183770037389095,3.707503128051769,-10.538681247530931,17.95368750363447,-3.415589059739588,10.830595315843127,-11.680111222719844,63.82317284049156,6.884180446628747,7.123092187791351,4,-2.220001220703139,-0.3950042724609517,19.87749862670897,20.194999694824205,4.699996948242173,1,0.11488051999216542,1.2775825930189673,95.86000061035156,1.1485923163776026,86.19000244140625,1.1252982810920122,88.75,0.11488051999216542
8452,2020-04-08,98.37000274658205,98.83000183105469,94.52999877929688,95.68000030517578,3847300.0,0.03963221191235333,1.3822727560918908,-0.5094702771436044,60.774595665747704,50.01447319872824,-4.4207620297028285,-7.996294875654556,11.248874425648651,14.775271238690308,33.467717093570585,4.3000030517578125,-3.1169033317916757,7.660002899169939,-6.000559706727046,21.320565505066924,0.8297215962214466,14.490284202118431,-14.030902520214752,87.1731141235982,26.48858654038613,6.830281302948494,4,-5.970001220703139,-5.165000915527358,16.05249977111815,16.444999694824205,1.6499938964843608,2,0.09098298971586782,-1.136199687714491,94.62000274658205,1.2775825930189673,95.86000061035156,1.1485923163776026,86.19000244140625,0.09098298971586782
8453,2020-04-09,99.22000122070312,101.81999969482422,97.91000366210938,100.0999984741211,3830500.0,0.008640830033428193,-1.2342883176276456,-0.32713622852993723,63.91325532801472,51.91632074919491,-5.622133998057095,-8.967393428356715,9.942084739430157,13.829053754873314,31.925942541861584,3.9099960327148438,-0.9836485695739015,8.295001220703128,-5.773804489763634,22.36380693116989,1.2605983654697468,15.329404075936509,-13.593628988031156,85.10029267149527,20.754260251653704,7.034402855233381,4,-6.125,-6.7050018310546875,14.780000686645508,15.595001220703125,5.830001831054673,3,0.05603706400109987,1.3822727560918908,98.37000274658205,-1.136199687714491,94.62000274658205,1.2775825930189673,95.86000061035156,0.05603706400109987
8454,2020-04-13,96.97000122070312,98.4000015258789,94.61000061035156,97.98999786376952,3721400.0,-0.022676879382365067,3.1195573302152395,1.15909071205013,66.5891347488676,54.28332592169323,-3.2393477486528752,-7.6158559924077736,11.661367080678161,15.97180794597125,31.1346126988999,4.6100006103515625,0.4053120588522745,6.3675010681152315,-6.759494696333675,19.49449683256414,-0.19599681410922187,12.930998950339685,-9.724266241815926,58.51157004944426,-10.994533696621573,6.563497882224452,4,-3.875,-6.200000762939453,16.302499771118164,17.845001220703125,5.510002136230469,0,0.04908736801391522,-1.2342883176276456,99.22000122070312,1.3822727560918908,98.37000274658205,-1.136199687714491,94.62000274658205,0.04908736801391522
8455,2020-04-14,96.8499984741211,98.8000030517578,95.36000061035156,98.8000030517578,6404900.0,-0.0012375244412847763,2.5281993497423985,1.9117754856275324,60.06711035422919,55.85544578348043,-3.7452101665542443,-7.015168936209562,11.322778919486268,15.973357733627594,29.13643482481977,3.440002441406236,0.792262720087777,5.713998413085932,-7.523037921462759,18.951034747634623,-0.9045197541884136,12.332516580360277,-8.146837023640188,32.380921734852016,-34.109477639008496,6.6185181672743445,4,-3.7549972534179688,-6.079998016357422,15.267501831054688,17.210002899169922,8.950004577636705,1,0.035312320318303,3.1195573302152395,96.97000122070312,-1.2342883176276456,99.22000122070312,1.3822727560918908,98.37000274658205,0.035312320318303
8456,2020-04-15,93.66000366210938,95.38999938964844,92.83000183105469,94.76000213623048,6378200.0,-0.03293747921807255,1.1694959088866546,0.5641004573713586,52.49493566084016,56.556894046004146,-0.853466199974477,-3.801939476996793,13.900307317925652,19.00055794101783,27.074345166326797,4.019996643066406,1.2009569592225233,2.385503387451166,-10.898577338976807,15.66958411387914,-4.256536975762813,9.027543750665146,-3.6451583871941438,9.232503095464201,-52.77824798122114,6.642040363213985,4,-0.56500244140625,-2.890003204345703,15.472497940063477,17.919998168945312,9.919998168945312,2,0.05551993107967257,2.5281993497423985,96.8499984741211,3.1195573302152395,96.97000122070312,-1.2342883176276456,99.22000122070312,0.05551993107967257
8457,2020-04-16,95.7300033569336,96.0500030517578,93.0199966430664,95.11000061035156,4143500.0,0.022101213045987222,3.809525827878815,-0.5636396423889676,47.81640017332736,57.2994039475309,-1.9145574019146778,-4.962304334236279,11.166403208396062,16.789165237435995,24.233020589229174,3.030006408691392,1.4932012503475676,3.7165027618408146,-8.769708688788342,16.20271421246997,-2.5266029634737635,9.959608487155393,-4.534642640027471,32.258089154460905,-24.257311460188006,6.243105725314579,4,-2.6350021362304688,-4.960002899169922,13.324996948242188,15.849998474121094,8.199996948242188,3,0.037501266186162896,1.1694959088866546,93.66000366210938,2.5281993497423985,96.8499984741211,3.1195573302152395,96.97000122070312,0.037501266186162896
8458,2020-04-17,100.62999725341795,100.7699966430664,98.0,98.88999938964844,4171900.0,0.05118556068795388,1.742575491473571,2.8064357349412186,57.25456384259114,58.10465002926051,-5.534127425684588,-9.052917236597168,5.717323207749601,11.795114333185964,20.872793803017828,5.0399932861328125,2.082064638352662,7.8079967498779155,-4.712859117997013,20.328852617752844,1.5475688159404513,14.06842468381538,-8.372172638720016,98.23678235360231,43.00065352477283,6.260427933937467,4,-4.654998779296861,-12.054996490478501,8.425003051757827,10.950004577636733,4.6100006103515625,4,-0.006061816824016963,3.809525827878815,95.7300033569336,1.1694959088866546,93.66000366210938,2.5281993497423985,96.8499984741211,-0.006061816824016963
8459,2020-04-20,97.23999786376952,99.77999877929688,96.83000183105469,98.83000183105469,3060800.0,-0.033687761921640025,-1.4481342775647945,-0.9137965053822531,48.79022813847262,57.592048298285206,-0.4602488721019,-4.684707341503795,8.507523438147857,15.07294395094543,18.170073703508365,3.799995422363267,3.140787137832845,3.6444972991943274,-7.872739804237014,15.161734402625669,-2.1141212525213433,9.403115850909998,-4.220001220703111,55.541548037831646,5.445007539441981,5.758618551715669,4,0.08500289916993609,-8.664997100830064,9.440002441406264,12.075004577636733,8.110000610351577,0,0.08031679719830809,1.742575491473571,100.62999725341795,3.809525827878815,95.7300033569336,1.1694959088866546,93.66000366210938,0.08031679719830809
8460,2020-04-21,91.76000213623048,95.5999984741211,91.4000015258789,94.87000274658205,3795300.0,-0.05635536659735796,-1.1932088461093928,1.9559703462008895,46.577667250202275,56.03087679581031,4.8913817253692,2.0635678314942254,13.305550134248762,20.394672172018645,15.118787363510593,5.839996337890611,4.584287430709054,-2.573498535156233,-11.12227619105758,5.975279120745114,-6.847887363106906,1.7008902927944405,10.059997558593736,3.8420576088798923,-41.62360399599311,4.274388827950675,4,4.8499984741210795,-4.100002288818374,14.919998168945298,17.555000305175767,14.430000305175753,1,0.11682651450669956,-1.4481342775647945,97.23999786376952,1.742575491473571,100.62999725341795,3.809525827878815,95.7300033569336,0.11682651450669956
8461,2020-04-22,95.4000015258789,96.45999908447266,93.33000183105469,94.29000091552734,3742600.0,0.03966869338390322,-1.066005620071107,-0.3569133094884136,58.42645781542737,55.76997259021915,1.5350920600779148,-0.9352429274829888,8.968296955701874,16.592333498086674,12.997871445523085,4.699996948242173,5.496901278288249,0.6290008544921903,-7.122545506023272,8.380547215007653,-3.2467723257655337,4.504774034749914,6.211598205566403,42.68945661095116,-7.563345622578289,3.87577318025773,4,1.2099990844726562,-7.740001678466797,6.3600006103515625,9.505001068115234,11.3699951171875,2,0.10901468930330904,-1.1932088461093928,91.76000213623048,-1.4481342775647945,97.23999786376952,1.742575491473571,100.62999725341795,0.10901468930330904
8462,2020-04-23,94.61000061035156,96.6500015258789,93.79000091552734,94.9499969482422,2496300.0,-0.008280931896138877,-1.8888957390895569,-0.3063028386830838,56.674263624037174,54.96564017866609,1.9396187862292606,0.1299902667016397,9.118083142731166,17.21215652156077,11.997053505873915,2.8600006103515625,5.408435393708217,-0.33150024414062784,-7.900177863902627,7.237177375621371,-4.1158390540216345,3.452838565740379,6.797367156982418,34.2582791594471,-18.118145237188664,3.7843388098810022,4,1.4749984741210938,-6.950000762939453,6.380001068115234,9.870002746582031,14.260002136230483,3,0.09481028604624786,-1.066005620071107,95.4000015258789,-1.1932088461093928,91.76000213623048,-1.4481342775647945,97.23999786376952,0.09481028604624786
8463,2020-04-24,96.29000091552734,96.69000244140624,93.62000274658205,95.29000091552734,3279300.0,0.017757111239168122,2.4111049887678773,-2.941208150076172,61.73872948003226,54.42670625990661,-0.2231798462289163,-1.7499955858034042,6.854803544847314,15.371297165712122,11.526389717716501,3.0699996948241903,4.909915497401585,1.4185001373291044,-6.068602816687061,8.90560309134527,-2.3250513396789785,5.162051614337187,4.917219526977533,58.35323379913928,0.9142234303000407,3.743551477008085,4,-0.2050018310546875,-8.630001068115234,-0.1724987030029297,4.19000244140625,11.529998779296875,4,0.07934364229937851,-1.8888957390895569,94.61000061035156,-1.066005620071107,95.4000015258789,-1.1932088461093928,91.76000213623048,0.07934364229937851
8464,2020-04-27,99.18000030517578,99.37999725341795,96.4800033569336,97.48999786376952,3202500.0,0.03001349425870048,1.775118639118079,1.6900024414062642,54.58057572904016,53.817091301552274,-3.091866141705637,-4.456577519624801,3.341184202939388,12.366906454879881,10.866385495194217,3.089996337890611,4.163778127028621,4.046999359130865,-3.666498416216143,11.760497134477873,0.19025047145736096,7.903748246804369,1.831075758996576,97.49377123659374,41.66494506746757,3.856748887673505,4,-3.095001220703125,-10.845001220703125,-4.475000381469727,0.095001220703125,9.659996032714844,0,0.061101003629231654,2.4111049887678773,96.29000091552734,-1.8888957390895569,94.61000061035156,-1.066005620071107,95.4000015258789,0.061101003629231654
8465,2020-04-28,99.77999877929688,101.1999969482422,99.01000213623048,100.83999633789062,4735100.0,0.006049591371999341,1.4606700156016545,-0.6272165842031079,57.24718885610675,54.345119434359674,-3.612420657995756,-5.2094681966087535,2.0710602693106637,11.65260890707033,10.411544788543841,2.1899948120117188,3.1046887115627584,4.574497985839841,-3.291275671225179,12.440271642904861,0.641611157307338,8.507384814372344,-8.379997253417969,81.95681003862187,26.01812198300056,3.9328868285325096,4,-3.479999542236328,-11.444999694824219,-5.07499885559082,-0.5049972534179688,5.970001220703125,1,0.05582280780684812,1.775118639118079,99.18000030517578,2.4111049887678773,96.29000091552734,-1.8888957390895569,94.61000061035156,0.05582280780684812
8466,2020-04-29,104.7300033569336,105.58000183105469,101.68000030517578,102.0,4935200.0,0.049609186592451504,-1.3145390785419493,-2.575480796913687,58.64130804354064,55.54788697549448,-7.629313821432021,-9.899937083930752,-3.5031101728274905,6.610021015229137,10.171064395980103,5.8000030517578125,2.139532532374531,9.03750228881836,0.09545849166522657,17.979546085971492,4.566480390241793,13.508524187394926,-13.134001922607425,92.8929888027782,39.215492080442324,4.471021898576568,4,-6.240001678466797,-11.570003509521484,-10.025003433227539,-5.4550018310546875,4.8199996948242045,2,0.013940599996896452,1.4606700156016545,99.77999877929688,1.775118639118079,99.18000030517578,2.4111049887678773,96.29000091552734,0.013940599996896452
8467,2020-04-30,103.05999755859376,104.26000213623048,102.08999633789062,103.93000030517578,3281900.0,-0.015945820154786294,1.836597005101167,-0.3186819328893519,55.10366405674553,55.308898110400534,-5.375494425382172,-7.425312143113928,-2.5314541960980392,8.176792573025367,9.153839066370567,2.6400070190429688,1.7354559335556559,6.614996719360363,-2.1358804832450176,15.365873921965743,2.2395581180576727,10.990435320663053,-10.90463610839845,78.92972855045967,28.01966679022557,4.3754386013026885,4,-4.569995880126967,-8.084995269775405,-9.452497482299819,-3.784996032714858,3.8199996948241903,3,0.035998439475640076,-1.3145390785419493,104.7300033569336,1.4606700156016545,99.77999877929688,1.775118639118079,99.18000030517578,0.035998439475640076
8468,2020-05-01,100.25,102.1500015258789,99.66999816894531,101.19000244140624,2984500.0,-0.027265647439940643,-1.361901094269978,1.0804591653293358,54.29544186552121,55.920588524517036,-2.9335636082095533,-3.9100598126768347,-0.41173027523937833,10.87095803130073,7.674804576064749,3.3899993896484517,2.0021589192418787,3.229999160766596,-4.8797386741712785,11.33973699570447,-0.8248697567023413,7.284868078235533,-7.557652934570314,41.42854148588771,-8.168028988945437,4.054868917468936,5,-1.7599983215332031,-5.274997711181641,-6.642499923706055,-0.9749984741210938,7.1399993896484375,4,0.08598506480381096,1.836597005101167,103.05999755859376,-1.3145390785419493,104.7300033569336,1.4606700156016545,99.77999877929688,0.08598506480381096
8469,2020-05-04,101.54000091552734,101.6999969482422,99.0,99.43000030517578,3496300.0,0.012867839556382377,1.222226408459534,-2.244675670411046,55.95934375170863,56.96299702468442,-3.9665938697761476,-4.206798872825772,-2.3154877868564796,9.467298864709846,6.008418418604376,2.6999969482422017,2.4605394376949192,3.752500152587885,-2.7970307997498907,10.30203110492566,0.47773467641899003,7.02726562875678,-8.332147659472653,38.6018268800423,-12.628268817097755,3.274765476168891,5,-2.0849990844726562,-6.564998626708984,-9.332500457763672,-2.2649993896484375,5.129997253417969,0,0.06184753518489039,-1.361901094269978,100.25,1.836597005101167,103.05999755859376,-1.3145390785419493,104.7300033569336,0.06184753518489039
8470,2020-05-05,103.83000183105469,105.12000274658205,102.05999755859376,102.12999725341795,3330700.0,0.02255269740870336,-2.326085424156155,0.8056891402289609,63.224966158820806,57.49616461839479,-4.877313745084564,-6.186265542854926,-5.111799598830146,7.090332224524815,5.568574997201537,3.5800018310547017,2.0834855423150174,5.644001007080078,-1.365439332487469,12.653441346647625,2.1392808372962975,9.148721176863859,-10.127262631999997,73.40426272009869,16.16521234458697,3.5047201697837735,5,-4.229999542236328,-8.854999542236328,-12.045001983642578,-4.555000305175781,-3.9800033569335938,1,0.04825189654708728,1.222226408459534,101.54000091552734,-1.361901094269978,100.25,1.836597005101167,103.05999755859376,0.04825189654708728
8471,2020-05-06,105.48999786376952,107.05999755859376,104.41999816894531,105.0,3864600.0,0.015987633665035084,-2.1999963009030594,0.28823326137785416,62.82859651606967,58.17997938417618,-5.537896036245527,-7.367911027684826,-7.161581724525277,5.339845597152774,5.776082647232001,3.2299957275390767,2.4914005800572454,6.7604972839355355,-0.7523323978159624,14.273326965687033,3.0040824430597866,10.516912124811284,-11.312168159434833,80.52108969747422,19.290891889859928,3.7564148408757467,5,-5.149997711181612,-9.774997711181626,-14.334999084472642,-6.214996337890611,-5.150001525878892,2,0.002464708896536827,-2.326085424156155,103.83000183105469,1.222226408459534,101.54000091552734,-1.361901094269978,100.25,0.002464708896536827
8472,2020-05-07,107.31999969482422,108.37000274658205,105.0500030517578,105.48999786376952,4234700.0,0.017347633596674905,-1.4501920023423112,3.734713896457903,59.56534487829189,57.93849220620503,-6.007094266851141,-8.951995808119477,-9.355891090779494,3.4199745945249447,6.06450965283964,3.319999694824247,3.563222339461177,8.14299926757812,-0.289578046650945,16.575576581807184,3.926710610463587,12.359287924692651,-12.36923991923399,88.79399419449643,30.91287769784835,4.21628865711453,5,-4.894996643066406,-10.949996948242188,-16.565000534057617,-8.044998168945312,-7.379997253417983,3,0.020779010093876504,-2.1999963009030594,105.48999786376952,-2.326085424156155,103.83000183105469,1.222226408459534,101.54000091552734,0.020779010093876504
8473,2020-05-08,104.77999877929688,108.83000183105469,103.41999816894531,106.69000244140624,8497200.0,-0.0236675449380368,-1.3369321627250916,-1.0437168038288525,61.049238435777504,58.65723250695362,-2.3871752932855372,-6.296944056787936,-7.077633717806833,5.8293555688662195,6.681849164620249,5.410003662109375,3.7263480289923905,5.324998474121088,-3.4722591558022344,14.12225610404441,0.9263696591594339,9.723627289082742,-8.755699566027303,58.79956971154219,0.5967981472115582,4.398628814961661,5,-0.8649978637695312,-8.179996490478516,-14.192499160766602,-5.504997253417969,-1.4599990844726562,4,0.02004197841750699,-1.4501920023423112,107.31999969482422,-2.1999963009030594,105.48999786376952,-2.326085424156155,103.83000183105469,0.02004197841750699
8474,2020-05-11,101.7300033569336,104.33999633789062,101.5,104.12000274658205,6577300.0,-0.029108565164117195,1.007074072875891,1.2513061817949582,65.73051507196521,59.59982430871567,1.1874506440183268,-3.0272663586131046,-4.3566547215848175,8.733501477596405,6.753690827147945,3.279998779296875,4.024845230717375,2.0370029449462947,-6.734701696483,10.80870758637559,-2.348849375768353,6.422855265660942,-4.425133881885515,3.1378349178461176,-59.382474229618396,4.385852320714644,5,2.18499755859375,-5.130001068115234,-11.22000503540039,-2.4550018310546875,1.4199981689453125,0,0.05563743090478401,-1.3369321627250916,104.77999877929688,-1.4501920023423112,107.31999969482422,-2.1999963009030594,105.48999786376952,0.05563743090478401
8475,2020-05-12,100.2699966430664,102.54000091552734,100.06999969482422,101.95999908447266,7032200.0,-0.014351780848217977,-1.3636416733591297,0.7071141728010377,58.25142918600515,59.556504435656166,3.0444270904919364,-1.3680452723086773,-3.406412209698601,10.033377040391514,6.792298597365597,2.470001220703125,3.9457337038542875,0.40599632263183594,-8.265114287488018,9.07710693275169,-3.929558982428091,4.741551627691763,-1.812613932417662,2.2830696286593435,-60.15374847924791,4.335555305059929,5,3.6450042724609375,-0.7899971008300781,-8.287498474121094,-0.9949951171875,3.7600021362304688,1,0.06382768265826466,1.007074072875891,101.7300033569336,-1.3369321627250916,104.77999877929688,-1.4501920023423112,107.31999969482422,0.06382768265826466
8476,2020-05-13,98.86000061035156,101.19000244140624,97.5,99.4800033569336,6212300.0,-0.014061993416974339,-1.2095796756825816,0.3668650005417314,57.05277018130254,59.77307178282916,3.949533601584662,0.47589540055442114,-2.3763985733951074,11.287627933434209,6.474568134579265,3.690002441406236,4.061341001041271,-1.2639995574951115,-9.450126444905038,6.922127329914815,-5.357063001200075,2.829063886209852,9.970001220703125,12.00353389726648,-51.767091419773585,4.093063443704962,5,4.305000305175781,1.2550010681152344,-5.970001220703125,0.41500091552734375,1.1900024414062358,2,0.010014139769951358,-1.3636416733591297,100.2699966430664,1.007074072875891,101.7300033569336,-1.3369321627250916,104.77999877929688,0.010014139769951358
8477,2020-05-14,99.31999969482422,99.87000274658205,96.94000244140624,99.69000244140624,5780000.0,0.00465303542011597,7.027361182236945,0.5967759798190874,55.240398470215546,59.87806696112854,3.2444089733695165,0.31477879604338455,-3.3094577181797433,10.663237455640086,6.2824686348351975,2.9300003051758097,4.044862789836685,-0.9835002899169893,-8.917504440350257,6.950503860516278,-4.950502365133616,2.9835017852996373,9.283402099609376,20.016798785456892,-42.60335715130393,3.967002075216631,5,3.56500244140625,0.7950019836425781,-6.007499694824219,-0.0449981689453125,1.970001220703125,3,0.010269801109549892,-1.2095796756825816,98.86000061035156,-1.3636416733591297,100.2699966430664,1.007074072875891,101.7300033569336,0.010269801109549892
8478,2020-05-15,100.0199966430664,100.63999938964844,98.19000244140624,99.29000091552734,3755600.0,0.007047895191230724,1.4873050051895487,-1.9729467802132847,51.57184936286564,59.39056758459043,2.8031345355843627,-0.45667499963172986,-4.389677056046565,9.79853624224225,6.6030020810445675,2.4499969482422017,3.5867021278604767,-0.2530033111572294,-8.186412646257864,7.680406023943405,-4.219707978707547,3.713701356393088,8.116869177246087,41.621577595130496,-15.902096269847867,3.9667046675503164,5,2.8650054931640625,0.09500503540039062,-7.217494964599609,-0.7449951171875,1.94000244140625,4,-0.0007997820870324635,7.027361182236945,99.31999969482422,-1.2095796756825816,98.86000061035156,-1.3636416733591297,100.2699966430664,-0.0007997820870324635
8479,2020-05-18,105.0500030517578,106.51000213623048,101.8000030517578,102.1500015258789,5025600.0,0.050290007773561296,-1.616667267128523,3.9726280805166923,58.45907339254948,58.86102394389362,-1.873652475939437,-5.134841175590637,-9.67063549624838,4.636831472139363,7.178470158315715,6.490005493164077,3.5108842726771172,4.386502838134746,-3.685945695815761,12.458951372085252,0.35027857115949246,8.422727105109999,2.6389882333984502,84.74400072068657,29.05884000501618,4.036224266975251,5,-2.1650009155273295,-4.935001373291001,-12.245002746582017,-5.775001525878892,-8.440002441406236,0,-0.016468379882685125,1.4873050051895487,100.0199966430664,7.027361182236945,99.31999969482422,-1.2095796756825816,98.86000061035156,-0.016468379882685125
8480,2020-05-19,102.4800033569336,106.16000366210938,101.88999938964844,104.58999633789062,6305600.0,-0.024464537079146753,-1.5957465557583361,-0.7275834037078873,46.08967732730973,57.001144034031405,0.5416742814828837,-1.813528166499026,-7.168052475488366,7.054061283400642,7.0269732725669805,4.2700042724609375,3.628503883736414,1.2805030822753878,-5.64485086543408,8.205857029984855,-2.182173891579339,4.7431800561301145,4.779028374472659,57.88924861223938,6.625157001473475,3.462676973854731,5,0.404998779296875,-2.365001678466797,-10.547502517700195,-3.2050018310546875,-5.0500030517578125,1,0.0065378429644633584,-1.616667267128523,105.0500030517578,1.4873050051895487,100.0199966430664,7.027361182236945,99.31999969482422,0.0065378429644633584
8481,2020-05-20,105.8000030517578,106.04000091552734,103.44000244140624,104.04000091552734,4425100.0,0.03239656114433154,1.3214294229243215,-0.8341270099543976,54.50362534203111,56.43873075222464,-3.0505216402584665,-4.547594314618365,-10.743945591327218,3.608626656114126,7.006229077186446,3.55999755859375,3.6618463810889494,4.080502700805653,-2.567566954255824,10.72857235586713,0.7564678732749144,7.404537528336391,1.0462675080484587,92.58099156621003,42.965097010075084,3.324034827530741,5,-2.9150009155273295,-5.685001373291001,-13.8675022125244,-6.525001525878892,-10.880004882812486,2,-0.01672971853880789,-1.5957465557583361,102.4800033569336,-1.616667267128523,105.0500030517578,1.4873050051895487,100.0199966430664,-0.01672971853880789
8482,2020-05-21,103.58000183105469,105.5500030517578,103.06999969482422,105.48999786376952,2951900.0,-0.02098299770007639,1.4433453473994573,-1.0852237013789254,55.58163195884885,55.83121892145479,-1.5833347963686748,-1.7087347722064692,-8.662293531846899,5.672244750462397,6.986421893660749,2.7300033569335795,3.127608339211818,1.41200141906738,-4.370519907882709,7.194522746017469,-1.4792592444076718,4.303262082542432,2.870018004015563,64.7836488864476,13.54832637542681,2.8912606634750464,5,-1.8549995422363281,-3.4650001525878906,-11.647500991821289,-4.305000305175781,-6.5699996948242045,3,-0.03407992582443209,1.3214294229243215,105.8000030517578,-1.5957465557583361,102.4800033569336,-1.616667267128523,105.0500030517578,-0.03407992582443209
8483,2020-05-22,103.93000030517578,104.48999786376952,102.93000030517578,103.55999755859376,3035500.0,0.0033790159097695227,1.0939594566224984,-0.19371911786439822,54.136378401075355,54.54298151357814,-2.309448520682025,-1.5357554609191197,-8.907642206102338,5.192017860842313,6.928749521217919,1.5599975585937358,2.469365605227452,1.3799999237060518,-3.7388745880454053,6.498874435457509,-1.1794373321696696,3.9394371795817733,2.1396188341479103,45.22288041286212,-7.296112659774316,2.5594372558757272,5,-2.204998016357422,-3.8149986267089844,-11.997499465942383,-4.654998779296875,-6.309997558593736,4,-0.025401706743928165,1.4433453473994573,103.58000183105469,1.3214294229243215,105.8000030517578,-1.5957465557583361,102.4800033569336,-0.025401706743928165
8484,2020-05-26,105.23999786376952,106.87999725341795,104.33000183105469,106.61000061035156,4137400.0,0.012604614209055232,1.6701578209445538,-3.7026826401634896,52.52596960433477,53.906819337837,-3.429882042569119,-2.496470558593984,-10.369632355914604,3.7555326736012518,7.499428903644446,2.9499969482421733,1.8487248633684032,2.3869976043701087,-2.6078770252894827,7.3818722340297,-0.11043971045968703,4.884434919199904,-8.299995422363281,67.13426669867233,16.544245957844772,2.4974373148297935,5,-3.329998016357422,-5.12499618530272,-12.964998245239244,-5.964996337890611,-6.739997863769517,1,-0.031166845741889215,1.0939594566224984,103.93000030517578,1.4433453473994573,103.58000183105469,1.3214294229243215,105.8000030517578,-0.031166845741889215
8485,2020-05-27,105.3499984741211,106.31999969482422,102.94000244140624,105.76000213623048,3381600.0,0.001045235771421904,3.418300588411308,0.2992721460831285,49.734447294372515,53.09367235040033,-3.0659179045626814,-2.284934775405617,-10.07769940787577,3.5201563515021093,8.155790415417316,3.379997253417983,1.3268197086641464,2.2184982299804688,-2.6750439559530292,7.112040415913967,-0.22827286298627314,4.665269322947211,-8.211196136474626,61.26582376278188,13.86447652108673,2.446771092966746,5,-3.4399986267089986,-5.234996795654297,-12.39999771118164,-6.2949981689453125,-7.099998474121094,2,-0.08296153763985559,1.6701578209445538,105.23999786376952,1.0939594566224984,103.93000030517578,1.4433453473994573,103.58000183105469,-0.08296153763985559
8486,2020-05-28,106.19000244140624,107.69000244140624,104.97000122070312,105.8000030517578,3772900.0,0.007973459700538088,-1.653655777117828,-0.9512095273538933,47.772965843351706,52.26395761408213,-3.0807949092781257,-3.1726125412726702,-10.64956247686466,2.5448162417023497,8.256993186043177,2.720001220703111,0.8850313378778907,2.985502243041978,-2.0499453766138487,8.020949862697805,0.46777843321406465,5.503226052869891,-8.856376205444334,68.48740910045302,25.234620576345478,2.517723809827912,5,-3.25,-5.110000610351548,-14.0550022125244,-7.1350021362304545,-8.080001831054673,3,-0.08249366168970629,3.418300588411308,105.3499984741211,1.6701578209445538,105.23999786376952,1.0939594566224984,103.93000030517578,-0.08249366168970629
8487,2020-05-29,106.7699966430664,107.06999969482422,104.70999908447266,106.55999755859376,5371500.0,0.005461853171914166,4.8271246785784925,0.5384600336476023,54.25031653356235,52.56156507749287,-2.7858323605528454,-3.647416827085422,-10.628702698044052,1.8225430119648678,8.339788047951826,2.3600006103515625,0.8925876981364382,3.3799964904785185,-1.9004223464351924,8.66041532739223,0.739787072021656,6.020205908935381,-9.022115358886737,80.67215576780389,37.75893834382943,2.640209418456858,5,-2.024993896484389,-5.544994354248047,-14.63499641418457,-7.714996337890625,-9.959999084472642,4,-0.11098622128588997,-1.653655777117828,106.19000244140624,3.418300588411308,105.3499984741211,1.6701578209445538,105.23999786376952,-0.11098622128588997
8488,2020-06-01,108.87000274658205,109.08999633789062,106.33000183105469,106.33000183105469,3407400.0,0.01966850397622455,-1.1732232378057388,12.095295186195255,65.89491819973524,53.387770056069066,-3.9095799585612383,-5.342431574085893,-12.204219431140118,-0.4017899631799935,9.005316338120906,2.7599945068359375,1.134458606588197,5.04900245666505,-0.5498510875835052,10.647856000913606,2.2495756845407726,7.848429228789328,-10.724436616113309,96.42286488390927,46.47573931047991,2.7994267721242747,6,-3.380004882812514,-7.515003204345717,-16.997503280639663,-9.815002441406264,-11.770004272460952,0,-0.10893726748550037,4.8271246785784925,106.7699966430664,-1.653655777117828,106.19000244140624,3.418300588411308,105.3499984741211,-0.10893726748550037
8489,2020-06-02,107.81999969482422,109.5,106.79000091552734,108.94000244140624,3752600.0,-0.009644557961497768,1.4196443472603977,-0.44094580428506686,67.12018595651837,55.72449323709225,-2.710354406660855,-4.0030628093911815,-10.544394215067285,0.511408826751591,9.854567287570356,2.7099990844726562,1.4458739710728707,3.684999465942383,-2.0772393836408867,9.447238315525652,0.8038800411507481,6.5661188907340176,-9.01776775191017,74.39022971929406,17.653261520567824,2.881119424791637,6,-1.6049995422363281,-4.829998016357422,-15.947500228881836,-8.764999389648438,-13.0,1,-0.09460208659907665,-1.1732232378057388,108.87000274658205,4.8271246785784925,106.7699966430664,-1.653655777117828,106.19000244140624,-0.09460208659907665
8490,2020-06-03,108.83999633789062,109.25,106.91000366210938,108.79000091552734,3924600.0,0.009460180355717052,4.379284943832048,-0.044638660499588444,73.03784404477605,57.783850870730575,-3.0545275795519444,-4.8786073041319185,-10.77636825629952,-0.6568168600294513,10.185526352263615,2.339996337890625,1.9232302084255792,4.454496383666992,-1.6757581104664894,10.584750877800474,1.3893691366002514,7.519623630733733,-9.181942950409706,86.22122054361417,22.84155561892959,3.0651272470667417,6,-2.6249961853027344,-5.6199951171875,-16.62999725341797,-10.199996948242188,-12.859992980957031,2,-0.0950018071094968,1.4196443472603977,107.81999969482422,-1.1732232378057388,108.87000274658205,4.8271246785784925,106.7699966430664,-0.0950018071094968
8491,2020-06-04,105.75,108.83999633789062,105.04000091552734,108.47000122070312,4265100.0,-0.02839026499319075,1.1965345705037176,-54.40500534106516,63.23589967644963,58.63432506157511,0.03087695020788317,-1.8636856569176956,-7.229104012808236,2.2761754878834637,10.0396450639275,3.7999954223632812,1.7035493774855155,1.3514999389648494,-4.789709618917968,7.492709496847667,-1.719104839976552,4.422104717906251,-5.304590883517548,21.711914754672804,-45.205025050982684,3.0706047789414064,6,0.4650001525878906,-2.529998779296875,-13.432500839233398,-7.1100006103515625,-11.389999389648438,3,-0.07092198581560283,4.379284943832048,108.83999633789062,1.4196443472603977,107.81999969482422,-1.1732232378057388,108.87000274658205,-0.07092198581560283
8492,2020-06-05,109.5500030517578,109.83999633789062,106.22000122070312,107.4800033569336,6215500.0,0.03593383500480196,1.7320859448550263,-0.761028958027124,67.3968674087335,60.10771272909268,-3.16618232156884,-5.78463783168867,-10.664937311280411,-1.6826826895768079,9.763900967778085,4.089996337890625,2.257196218274146,5.040002822875962,-1.3983336354484095,11.478339281200334,1.8208345937137835,8.259171052038141,-8.380226664593948,93.95846744391167,22.85695285269884,3.2191682291621855,6,-3.160003662109361,-6.160003662109361,-13.725002288818345,-10.91000366210936,-12.010002136230455,4,-0.10442722156750017,1.1965345705037176,105.75,4.379284943832048,108.83999633789062,1.4196443472603977,107.81999969482422,-0.10442722156750017
8493,2020-06-08,106.87999725341795,109.70999908447266,106.31999969482422,109.13999938964844,5069000.0,-0.02437248492889932,-1.0059184286143157,-1.0917886325690567,53.65560074532125,60.233227300313395,-0.03767505329321352,-3.108619317093641,-7.863503353906069,0.8269770385150395,9.806304921454545,3.3899993896484375,2.2169593350806025,2.2649971008300582,-4.259794884800641,8.789789086460758,-0.9973988919852985,5.527393093645415,-4.8431988711814284,38.33329359686529,-29.76020301607538,3.2623959928153523,6,-0.48999786376951704,-3.489997863769517,-10.147495269775376,-8.239997863769517,-6.1399993896484375,0,-0.09421781393713646,1.7320859448550263,109.5500030517578,1.1965345705037176,105.75,4.379284943832048,108.83999633789062,-0.09421781393713646
8494,2020-06-09,107.38999938964844,108.76000213623048,106.75,106.9800033569336,4525100.0,0.004771726696635614,-3.620679978602718,-0.18141400228881505,60.68784096853748,61.45027104188728,-0.23537969102694944,-3.3443118759276445,-8.112871295791592,0.1426381564489816,10.233053129909067,2.010002136230483,2.33306174752839,2.491999435424802,-3.9968081132060433,8.980806984055647,-0.7524043388906136,5.736403209740217,-4.572881211846507,48.95834823450873,-19.58214355629606,3.2444037743154217,6,-0.11500167846679688,-4.0,-10.65749740600586,-8.75,-8.010002136230483,1,-0.09581898662827648,-1.0059184286143157,106.87999725341795,1.7320859448550263,109.5500030517578,1.1965345705037176,105.75,-0.09581898662827648
8495,2020-06-10,106.66999816894531,108.41000366210938,105.12999725341795,107.5500030517578,4297700.0,-0.006704546278007761,1.523075929903646,-2.1463741416847752,52.135480299542564,61.93499487035293,0.7728253111133085,-2.234835756053812,-7.276430897176169,0.6552018541662505,10.77844488395518,3.2800064086914205,2.489622378810111,1.45199813842774,-4.698235459418854,7.602231736274334,-1.6231186604955496,4.52711493735103,-3.1505921751345056,33.95830849804099,-30.238286417976084,3.0751167989232937,6,0.6049995422363281,-3.279998779296875,-9.454996109008789,-8.179996490478516,-4.069999694824219,2,-0.11109026603106253,-3.620679978602718,107.38999938964844,-1.0059184286143157,106.87999725341795,1.7320859448550263,109.5500030517578,-0.11109026603106253
8496,2020-06-11,99.8499984741211,105.4000015258789,98.83000183105469,105.25,6983100.0,-0.0639355002521198,1.305261199473706,6.136331321958762,42.531033169980226,60.632852274399355,7.374417765010989,4.915136534332504,-0.30916550877336135,7.2184955343927015,11.464588008593985,7.839996337890625,2.453868097792551,-5.417501449584961,-11.364863580594943,0.5298606814250206,-8.391182515089952,-2.44382038407997,9.989997863769531,9.264279309432043,-52.59192747069151,2.973681065504992,6,4.4850006103515625,3.5400009155273438,-2.5624961853027344,-2.204998016357422,2.220001220703125,3,-0.03875808889662147,1.523075929903646,106.66999816894531,-3.620679978602718,107.38999938964844,-1.0059184286143157,106.87999725341795,-0.03875808889662147
8497,2020-06-12,100.33999633789062,102.62000274658205,98.4499969482422,102.4000015258789,4836900.0,0.004907339722158621,2.3359944580246874,0.38148233442452484,42.85144805009937,58.072466702217596,6.566995041592378,4.7489536494230435,-0.4181470098561988,6.47315253507557,12.114605788640356,4.170005798339844,2.512870086241577,-4.978503417968753,-10.725233663862753,0.7682268279252469,-7.85186854091576,-2.105138295021746,9.279800109863288,16.785071323984173,-45.22638303037574,2.873365122947002,6,3.8050003051757812,3.0500030517578125,-2.3124961853027344,-4.149997711181641,1.2700042724609375,4,-0.059597328540870964,1.305261199473706,99.8499984741211,1.523075929903646,106.66999816894531,-3.620679978602718,107.38999938964844,-0.059597328540870964
8498,2020-06-15,99.94000244140624,100.93000030517578,97.5999984741211,99.1500015258789,4434700.0,-0.00398638540046814,1.4043363658147625,-0.38349462425325875,39.04959830614865,54.95351251884319,6.22129106769566,5.420562353411569,0.34221502455919506,6.590050009223418,13.022625109447903,3.3300018310546875,2.553529834191835,-5.374497604370134,-11.136845328350347,0.38785011961007854,-8.25567146636024,-2.493323742380028,9.233002026367203,20.96777060414378,-38.72697846897119,2.8811738619901037,6,3.7799949645996236,3.4499969482422017,-0.5424995422363139,-4.550003051757798,2.5,0,-0.02401442332649517,2.3359944580246874,100.33999633789062,1.305261199473706,99.8499984741211,1.523075929903646,106.66999816894531,-0.02401442332649517
8499,2020-06-16,103.31999969482422,104.25,101.41999816894531,102.73999786376952,3928000.0,0.03382026386680992,1.3196713110038272,0.7341786821443714,46.30506245160459,51.98320345293526,2.3868424126675336,2.007223604040462,-2.5481792178785128,2.940703004574786,12.91346629142277,4.309997558593764,2.426032174036976,-1.9080001831054716,-7.738600423879404,3.922600057668461,-4.823300303492445,1.007299937281502,5.158624413330074,52.913954445267066,-6.310165961260751,2.9153001203869686,6,0.3999977111816406,0.06999969482421875,-3.062498092651367,-8.939998626708984,-1.129997253417983,1,-0.024970981791281877,1.4043363658147625,99.94000244140624,2.3359944580246874,100.33999633789062,1.305261199473706,99.8499984741211,-0.024970981791281877
8500,2020-06-17,103.1500015258789,104.30999755859376,102.16999816894531,103.63999938964844,3143800.0,-0.001645355879282162,1.3388045576396121,-0.8448212359579914,44.328355532123354,49.88236521467677,1.860484621091203,2.350501418091042,-2.192199516052966,2.8598228481556447,12.792858873414719,2.1399993896484517,1.7848278260012336,-2.1114982604980526,-7.883019421674064,3.6600229006779585,-4.997258841086065,0.7742623200899601,4.675905044233389,71.15385743992833,12.56027209837606,2.8857605805880073,6,0.5699958801269531,0.23999786376953125,-2.8924999237060547,-8.925003051757812,-2.5200042724609517,2,-0.036548756342142275,1.3196713110038272,103.31999969482422,1.4043363658147625,99.94000244140624,2.3359944580246874,100.33999633789062,-0.036548756342142275
8501,2020-06-18,104.02999877929688,104.36000061035156,102.37999725341795,103.4499969482422,3445100.0,0.008531238394574148,2.1935396542177057,-1.1836823666796128,44.9446531032353,47.38767473628808,0.794385320610786,1.4030351927868594,-2.8321801020044433,1.7561067459938897,12.660882109413086,1.980003356933608,1.170039034393426,-1.143000793457034,-6.934003463632891,4.648001876718823,-4.0385021285449625,1.7525005416308943,3.1823533050559547,95.11831765132098,37.69335666397387,2.895501335087928,6,-0.375,-0.6399993896484375,-2.332498550415039,-9.805000305175781,-2.8799972534179688,3,-0.01374603789248885,1.3388045576396121,103.1500015258789,1.3196713110038272,103.31999969482422,1.4043363658147625,99.94000244140624,-0.01374603789248885
8502,2020-06-19,100.0500030517578,105.33999633789062,99.20999908447266,105.33999633789062,7948500.0,-0.0382581541309327,1.3175822432467514,-9.120649285733325,34.7826029725165,45.29067498375422,3.671151363965521,5.3808938721585235,1.225640814539105,5.4689260716546215,12.881911834163933,6.129997253417969,0.17150078052304707,-4.9464965820312585,-11.142913859754358,1.2499206956918414,-8.044705220892808,-1.8482879431697086,6.58560781598112,31.653814649032785,-19.977370308408563,3.098208638861547,6,3.129997253417983,3.339996337890639,1.589998245239272,-5.8250045776367045,-0.15000152587889204,4,0.020189870879078642,2.1935396542177057,104.02999877929688,1.3388045576396121,103.1500015258789,1.3196713110038272,103.31999969482422,0.020189870879078642
8503,2020-06-22,101.29000091552734,102.5,99.48999786376952,99.79000091552734,4970500.0,0.012393781368782886,-1.8666603694069182,-0.2835542351125654,38.806989021198085,42.85946921182762,1.7375457014756535,4.145515715026306,0.05207942635246354,3.972477083747492,13.148289044479029,3.010002136230483,-0.4049214506330543,-3.574498748779291,-9.975670857239052,2.82667335968047,-6.775084803009179,-0.37391269454940357,4.803473208594511,33.93152957605191,-14.208557765388868,3.200586054229883,6,1.7150001525878906,2.4299964904785156,0.21000099182128906,-7.06500244140625,0.08000183105470171,0,0.0031592426886351,1.3175822432467514,100.0500030517578,2.1935396542177057,104.02999877929688,1.3388045576396121,103.1500015258789,0.0031592426886351
8504,2020-06-23,101.95999908447266,103.1999969482422,101.0999984741211,102.33000183105469,3608200.0,0.006614652610222205,-1.0095641032193199,-0.24666849772135416,38.06384287144942,41.29595394203949,0.24171982793917834,3.391049846364183,-0.4697917310696056,3.0283193089068163,12.889215456530135,2.099998474121108,-1.5055553638555352,-2.7405006408691435,-9.267988685824733,3.786987404086446,-6.004244663346938,0.5232433816086512,3.6238665006491573,44.86135778391504,1.4747330174303457,3.263744022477795,6,-0.45999908447265625,1.7599983215332031,-0.45999717712402344,-8.754997253417969,-1.5100021362304545,1,0.004707761487285911,-1.8666603694069182,101.29000091552734,1.3175822432467514,100.0500030517578,2.1935396542177057,104.02999877929688,0.004707761487285911
8505,2020-06-24,96.61000061035156,101.5999984741211,96.3499984741211,101.0199966430664,5705000.0,-0.05247154297920975,-1.1298173123795816,11.918819720807473,35.29600492523291,40.49206191484535,4.486435034376157,8.487874809341804,4.973089002051154,8.112098848040944,13.33805834971527,5.6100006103515625,-2.1362837159722545,-7.653499221801752,-15.10302658247845,-0.20397186112505494,-11.378262902140108,-3.9287355414633964,8.4948329481102,2.892126785461205,-41.45016007847035,3.724763680338349,6,4.234996795654297,6.484996795654297,4.89000129699707,-4.095001220703125,3.1800003051757812,2,0.057758014654818224,-1.0095641032193199,101.95999908447266,-1.8666603694069182,101.29000091552734,1.3175822432467514,100.0500030517578,0.057758014654818224
8506,2020-06-25,97.43000030517578,97.73999786376952,96.0500030517578,96.62999725341795,3708600.0,0.008487730976541874,1.3802774524237267,-0.1814067508957226,28.43414593221354,38.89013945730248,3.6733505262995862,7.355045335812775,4.360253866351627,6.974775134761927,13.562998902053033,1.6899948120117188,-3.051697814610762,-6.3954994201660185,-14.37905945739766,1.5880606170656222,-10.387279438781846,-2.403719401550191,6.974446446538735,14.854663624761763,-22.252666546045326,3.9917800186158208,6,3.2649993896484375,5.5149993896484375,4.070001602172852,-6.2649993896484375,3.1100006103515625,3,0.03284406176967014,-1.1298173123795816,96.61000061035156,-1.0095641032193199,101.95999908447266,-1.8666603694069182,101.29000091552734,0.03284406176967014
8507,2020-06-26,94.91999816894531,97.9000015258789,94.5,97.23999786376952,20213300.0,-0.025762107445022053,-1.1519024015722368,-2.8999885559517895,28.596979533055674,37.72873737140326,5.9604818927169845,9.414439677350131,6.985792915185002,9.118500285173994,13.976676598405962,3.4000015258789062,-3.807462439924663,-8.31300163269043,-17.095383749346283,0.4693804839654234,-12.704192691018363,-3.921810574362496,8.649004212773534,4.8275668536892,-30.797649498348953,4.3911910583279266,6,5.0,7.25,6.58000373840332,-3.7549972534179688,4.730003356933594,4,0.0656342549211284,1.3802774524237267,97.43000030517578,-1.1298173123795816,96.61000061035156,-1.0095641032193199,101.95999908447266,0.0656342549211284
8508,2020-06-29,97.01000213623048,97.04000091552734,93.75,95.16000366210938,5012400.0,0.022018584150889087,2.4450342924021458,-0.7974132402897965,32.41869275204485,36.185807404785514,3.812024437410514,6.735699771813856,4.880028393437513,6.706101176533878,14.062664028881994,3.2900009155273438,-3.7595677479240805,-5.629997634887687,-14.41138388586998,3.151388616094607,-10.020690760378827,-1.239304509396547,5.4707199596821,34.49738824346264,0.5356431164310251,4.390693125491147,6,2.5349960327148295,4.7849960327148295,3.909999847412095,-5.845001220703139,0.989997863769517,0,0.02979073627469897,-1.1519024015722368,94.91999816894531,1.3802774524237267,97.43000030517578,-1.1298173123795816,96.61000061035156,0.02979073627469897
8509,2020-06-30,97.62000274658205,98.0199966430664,96.01000213623048,96.27999877929688,4393400.0,0.006288017698370396,-1.1382951524866758,0.7243270662273252,34.61407456888452,35.10644285331453,2.5797369206743497,5.6099871578574465,4.370317073369037,5.773979529468036,13.952880742397417,2.0099945068359233,-3.7456031211876706,-4.509997177124006,-13.209077713558415,4.189083359310402,-8.859537445341203,-0.1604569089068093,3.638418255902778,49.2994076284243,14.703662731573417,4.349540268217201,6,1.924995422363267,4.174995422363267,3.2999992370605327,-6.455001831054702,4.759994506835909,1,0.03841425829227707,2.4450342924021458,97.01000213623048,-1.1519024015722368,94.91999816894531,1.3802774524237267,97.43000030517578,0.03841425829227707
8510,2020-07-01,98.5,98.9800033569336,96.95999908447266,97.87999725341795,4013100.0,0.009014517810477685,1.5569521234216182,0.462687246992382,47.12398866544636,35.348591249115756,1.0848550312274057,4.127229993741594,3.779566173002962,4.570674346809227,13.720849959190668,2.0200042724609375,-3.574395243413349,-3.1130001068115263,-11.349741691818508,5.123741478195456,-7.23137089931501,1.0053706856919575,1.7072420621369417,90.8221214371261,50.831827568221755,4.118370792503489,7,1.0449981689453125,3.2949981689453125,2.512500762939453,-7.334999084472656,5.410003662109375,2,0.019796923332408234,-1.1382951524866758,97.62000274658205,2.4450342924021458,97.01000213623048,-1.1519024015722368,94.91999816894531,0.019796923332408234
8511,2020-07-02,98.25,100.72000122070312,98.05999755859376,100.0,2663400.0,-0.0025380710659898,-1.4976502951458737,-2.822568141266163,45.501510772464535,36.53958100466554,0.4791246196837591,3.9911686980551053,4.204525124302705,4.471074767400012,13.82915333565658,2.660003662109361,-3.88132075072393,-2.9880001068115263,-11.113866322124622,5.137866108501569,-7.050933214468074,1.0749330008450215,-4.5,64.56239902273713,20.743006653733985,4.062933107656545,7,0.22499847412109375,3.5449981689453125,2.762500762939453,-7.084999084472656,1.089996337890625,3,0.015674309572797362,1.5569521234216182,98.5,-1.1382951524866758,97.62000274658205,2.4450342924021458,97.01000213623048,0.015674309572797362
8512,2020-07-06,98.11000061035156,99.87000274658205,97.83999633789062,99.43000030517578,2960400.0,-0.0014249301745388188,-1.1827929202813992,0.7542855398995536,46.0165368971297,37.34064187976905,0.35201273572415914,3.404730132851796,4.54693192186194,4.29702915584582,13.7396640384609,2.0300064086914205,-4.155330232127113,-2.5559993743896428,-9.77865945308244,4.666660704303155,-6.1673294137360415,1.055330664956756,-4.220600585937504,62.55379980997666,15.189338659730943,3.6113300393464023,7,0.36499786376953125,3.68499755859375,3.9000015258789062,-6.944999694824219,0.1100006103515625,0,0.024768120375685765,-1.4976502951458737,98.25,1.5569521234216182,98.5,-1.1382951524866758,97.62000274658205,0.024768120375685765
8513,2020-07-07,96.80999755859376,99.8499984741211,96.45999908447266,97.95999908447266,4228700.0,-0.013250464210277868,-2.6648672278056607,0.8712134786001106,34.41837074197265,36.9355894209383,1.0613047631608765,4.123022131484262,5.984249717486321,5.297307923817769,13.764427862701831,3.3899993896484375,-4.593664312204666,-3.35250244140623,-10.142233640973174,3.437228758160714,-6.747368041189702,0.042363158377241916,-2.7839855102539275,16.9850441160511,-28.451498878731975,3.3948655997834747,7,0.8650016784667827,4.985000610351548,6.175004959106431,-5.6449966430664205,1.1600036621093608,1,0.029335854135997153,-1.1827929202813992,98.11000061035156,-1.4976502951458737,98.25,1.5569521234216182,98.5,0.029335854135997153
8514,2020-07-08,97.0999984741211,97.69000244140624,95.88999938964844,96.98999786376952,3535700.0,0.0029955678425857,1.7906839204182932,-0.09565257773680641,35.60208321380249,36.969598119668255,0.010520437535618044,3.1859383710462055,5.744596942059076,4.6755693092441675,13.838813328775329,1.8000030517577983,-4.382658086789817,-2.548001480102542,-8.54493224943576,3.4489292892306764,-5.546466864769144,0.45046390456406016,-2.940106642333987,25.05173138223094,-16.424049609425325,2.998465384666606,7,0.13500213623046875,4.694999694824219,6.322500228881836,-5.805000305175781,2.3800048828125,2,0.009268810916807313,-2.6648672278056607,96.80999755859376,-1.1827929202813992,98.11000061035156,-1.4976502951458737,98.25,0.009268810916807313
8515,2020-07-09,94.81999969482422,97.62999725341795,93.9000015258789,97.0999984741211,4720300.0,-0.023480935274211467,1.233532824706484,-20.72714662227503,29.4511362897441,37.082597048282764,2.246107605652,4.777595967566853,8.030145442551998,6.587085799680125,14.60180188024149,3.7299957275390483,-4.481437471485378,-4.235500335693359,-9.62174212640818,1.1507414550214605,-6.928621231050769,-1.5423794403359494,5.900001525878906,13.489709825698531,-20.32487402024212,2.6931208953574113,7,2.4150009155273438,6.974998474121094,9.782501220703125,-3.3199996948242188,4.9499969482421875,3,0.07972998927362784,1.7906839204182932,97.0999984741211,-2.6648672278056607,96.80999755859376,-1.1827929202813992,98.11000061035156,0.07972998927362784
8516,2020-07-10,95.9800033569336,96.20999908447266,94.36000061035156,94.80999755859376,4769700.0,0.012233744630276489,1.2699406029572144,-0.5131607126125943,39.612049845367544,38.30649374965074,0.9597160628961205,3.4918239764537304,6.72970741175601,5.062722003978806,15.215704561969412,1.8499984741210938,-4.618552658550712,-2.8819969177246065,-8.42387028301198,2.659876447562766,-5.652933600368286,-0.11106023508092733,4.603597869873042,34.84089456869001,0.7218827958295222,2.7709366826436854,7,1.2549972534179688,5.814994812011719,8.737497329711914,-3.805004119873047,6.1999969482421875,4,0.08262137974391859,1.233532824706484,94.81999969482422,1.7906839204182932,97.0999984741211,-2.6648672278056607,96.80999755859376,0.08262137974391859
8517,2020-07-13,94.36000061035156,97.18000030517578,94.19000244140624,96.76000213623048,4305700.0,-0.016878544383432836,-1.1824818940961126,-2.05127318965802,32.64898038554975,38.33208126448462,2.784778665156523,4.891647050130501,8.241393278896169,6.284487981921259,15.64543802757844,2.9899978637695455,-4.269373335068408,-4.202999877929685,-10.046200569954976,1.640200814095607,-7.124600223942338,-1.2813995319170317,6.089928622436517,7.731081015235716,-25.320608142768776,2.921600346012649,7,2.950000762939453,7.43499755859375,10.357500076293945,-2.1850013732910156,8.30999755859375,0,0.05277655463466302,1.2699406029572144,95.9800033569336,1.233532824706484,94.81999969482422,1.7906839204182932,97.0999984741211,0.05277655463466302
8518,2020-07-14,97.54000091552734,97.69000244140624,93.62000274658205,93.8499984741211,5134700.0,0.03370072366051824,1.0400972889873,-1.5375000397363954,40.16904802307822,38.94930053717282,-0.3488169261824936,1.6049102172888183,5.078383195830554,2.748003407933936,15.956549499274525,4.06999969482419,-3.7055550187051836,-0.9029994964599553,-6.725670549929575,4.919671557009664,-3.814335023194758,2.0083360302748474,2.778929763122548,96.31445854726603,62.08158415860933,2.9113355267348067,7,-0.3699989318847656,4.125,7.349998474121094,-2.2500038146972656,2.900001525878892,1,0.006971501935546298,-1.1824818940961126,94.36000061035156,1.2699406029572144,95.9800033569336,1.233532824706484,94.81999969482422,0.006971501935546298
8519,2020-07-15,100.73999786376952,102.0199966430664,98.5999984741211,98.95999908447266,5643700.0,0.03280702192132923,-1.73599853515625,0.4823841738756433,60.15739137124509,40.39745639337267,-3.419273425592337,-1.895465963759193,1.8913240676601077,-0.7559663065461137,16.679541612158662,4.4799957275390625,-2.847456312348683,2.425997543334944,-3.045457016500336,7.897452103170224,-0.3097297365826961,5.161724823252584,-7.119995117187472,84.76190822194995,44.64110279290227,2.7357272799176395,7,-2.9199981689452983,0.45000457763674717,4.1500015258789205,-3.634998321533189,-3.739997863769517,2,-0.027496492970073838,1.0400972889873,97.54000091552734,-1.1824818940961126,94.36000061035156,1.2699406029572144,95.9800033569336,-0.027496492970073838
8520,2020-07-16,99.37999725341795,100.69000244140624,98.81999969482422,100.25,3571000.0,-0.013500105610392055,1.1371366789172594,-0.48876592315738326,54.671768037276145,41.41637386724063,-2.1471094105877597,-0.8773693422944717,3.1749010531606103,0.33537196446430073,17.457505502543,1.9199981689452983,-2.231653055700278,1.2544971466064254,-3.7557800059960016,6.264774299208852,-1.2506414296947952,3.759635722907646,-5.759994506835909,68.57141300122412,24.211368647330985,2.505138576301214,7,-1.5599975585937358,1.6350059509277486,5.9525012969970845,-2.2749977111816264,-3.75,3,0.0010063001235613989,-1.73599853515625,100.73999786376952,1.0400972889873,97.54000091552734,-1.1824818940961126,94.36000061035156,0.0010063001235613989
8521,2020-07-17,102.5999984741211,102.98999786376952,99.41999816894531,100.91000366210938,5067400.0,0.032400898668694555,1.8906955122364286,-1.9425166399199914,67.79424684509829,43.83611941701491,-5.235769723971146,-4.437508986039404,-0.13919760759787891,-3.0839647404387875,18.27417787074132,3.6100006103515625,-1.632730554223727,4.5459983825683565,-0.1398021717381539,9.231798936874867,2.203098105415094,6.888898659721619,-8.81199584960936,95.83778449432654,44.55722458285402,2.3429002771532557,7,-4.2949981689453125,-3.089996337890625,2.7325000762939453,-5.494998931884766,-6.379997253417969,4,-0.02758286426065104,1.1371366789172594,99.37999725341795,-1.73599853515625,100.73999786376952,1.0400972889873,97.54000091552734,-0.02758286426065104
8522,2020-07-20,102.06999969482422,103.62999725341795,101.79000091552734,102.5500030517578,4117800.0,-0.0051656801869305324,-2.5384513809925267,-0.28402652689933294,62.63735384301132,46.97156198379699,-4.565034232072918,-3.9509869614721254,0.2296095595085319,-2.7523395829341553,18.411010600900564,1.8399963378906108,-1.56756083950647,3.914999771118161,-1.0317622349971032,8.861761777233426,1.4416187680605361,6.388380774175786,-7.913917260742167,84.4156002530431,29.73100488135418,2.473381003057631,7,-3.4449996948242188,-2.5900001525878906,1.7924995422363281,-4.965000152587891,-3.8300018310547017,0,0.0010776977631081763,1.8906955122364286,102.5999984741211,1.1371366789172594,99.37999725341795,-1.73599853515625,100.73999786376952,0.0010776977631081763
8523,2020-07-21,101.61000061035156,102.9800033569336,101.3499984741211,102.69000244140624,3179900.0,-0.0045067021245027705,-1.0374983310763126,2.2499880791544515,60.040254937699665,49.68691439756334,-3.746539742327826,-3.653080436016836,0.6016327294869228,-2.4262651374731377,18.504530640967253,1.6300048828125,-1.4398557290370917,3.439000701904291,-1.5523251777479032,8.430326581556486,0.9433377620782011,5.934663641730381,-6.885483287109352,59.84101126663165,4.290358898853967,2.4956629398260963,7,-2.9850006103515625,-2.1300010681152344,2.1574974060058594,-4.505001068115234,-3.6699981689453267,1,0.010432020000261222,-2.5384513809925267,102.06999969482422,1.8906955122364286,102.5999984741211,1.1371366789172594,99.37999725341795,0.010432020000261222
8524,2020-07-22,102.44000244140624,102.66000366210938,101.45999908447266,101.61000061035156,2517800.0,0.008168505324958275,-1.1238927298260775,-0.7685189109764166,59.939457581813855,53.074505652237754,-4.178854091219733,-4.6855061411554715,-0.21018868326730455,-3.3998178738485763,18.821189031065945,1.2000045776367188,-1.2844663060917725,4.245002365112285,-0.8269988880953321,9.317003618319902,1.7090017385084764,6.781002991716093,-7.1811563223534876,75.2599705609907,23.17244596836153,2.5360006266038058,7,-3.815002441406236,-2.9600028991699077,1.1149959564209126,-5.335002899169908,-3.440002441406236,2,-0.019523623119239608,-1.0374983310763126,101.61000061035156,-2.5384513809925267,102.06999969482422,1.8906955122364286,102.5999984741211,-0.019523623119239608
8525,2020-07-23,102.19000244140624,104.29000091552734,101.51000213623048,102.7300033569336,4905100.0,-0.0024404528899049094,-1.9263121544188502,-0.6506020773968478,59.939457581813855,55.3331065118429,-3.099414318170247,-4.211982743260293,0.10252913527826024,-3.374039932249545,18.258884740025305,2.779998779296861,-0.7194668656320005,3.7160022735595533,-1.5970538190059642,9.02905836612507,1.0594742272767945,6.372530319842312,-6.428887254291581,56.878905754314545,6.1062568203397305,2.656528046282759,7,-3.2350006103515483,-2.7100028991699077,1.3649959564209126,-5.085002899169908,-2.029998779296861,3,-0.050787770989457415,-1.1238927298260775,102.44000244140624,-1.0374983310763126,101.61000061035156,-2.5384513809925267,102.06999969482422,-0.050787770989457415
8526,2020-07-24,100.62999725341795,102.16999816894531,99.87000274658205,101.79000091552734,2095100.0,-0.015265731976890407,1.3958308498040843,2.1481512878113262,55.93219182240043,57.92013000482631,-0.9056839353431627,-2.5296460803984644,1.753873191638661,-1.9720041508126513,17.40438574190583,2.3199996948241903,-0.20348541733753223,1.9959972381591626,-3.377075442481015,7.36906991879934,-0.6905391021609262,4.6825335784792514,-4.186571208030287,17.194452979089338,-30.762439090281756,2.6865363403200906,7,-1.674995422363267,-1.1499977111816264,2.925001144409194,-3.5249977111816264,-1.049995422363267,4,-0.0496869734320714,-1.9263121544188502,102.19000244140624,-1.1238927298260775,102.44000244140624,-1.0374983310763126,101.61000061035156,-0.0496869734320714
8527,2020-07-27,101.1500015258789,101.52999877929688,99.5,100.16999816894531,2737500.0,0.005167487694066164,1.3333347949049612,-0.8448278130014892,60.60606286601768,60.190909431819584,-0.40368956772786646,-2.6972737316571767,1.3183040780384658,-2.693425415891511,16.14963818898021,2.029998779296875,0.7453902178167908,2.2045013427734403,-2.9810632246732496,7.39006591022013,-0.3882809409498975,4.797283626496778,-4.07884949088006,34.4467893634474,-16.707907362718785,2.5927822837233423,7,0.2949981689453125,-1.6700019836425781,2.37249755859375,-1.1650047302246094,-1.7799987792968608,0,-0.04873949808013056,1.3958308498040843,100.62999725341795,-1.9263121544188502,102.19000244140624,-1.1238927298260775,102.44000244140624,-0.04873949808013056
8528,2020-07-28,99.9000015258789,101.30999755859376,99.18000030517578,100.86000061035156,3800000.0,-0.01235788414378014,1.2903282702948615,-0.9795875470023588,56.53595073878993,59.78852713932457,1.3592179190802653,-1.285573001931695,2.617388551367128,-1.6073721719900789,14.641484150809713,2.129997253417983,1.3200166279052326,0.8100013732910156,-4.30911028371591,5.929113030297941,-1.7495544552124471,3.3695572017944784,-2.2513415804377814,14.090041775035909,-38.699005851684376,2.559555828503461,7,1.654998779296875,-0.9449996948242188,3.384998321533203,0.7199974060058594,3.2299957275390483,1,-0.016616653020564476,1.3333347949049612,101.1500015258789,1.3958308498040843,100.62999725341795,-1.9263121544188502,102.19000244140624,-0.016616653020564476
8529,2020-07-29,101.37000274658205,101.70999908447266,99.69000244140624,100.3000030517578,2144500.0,0.01471472670921159,1.3085776566757656,-1.1145840783921332,65.89033966141952,61.03503509756273,-0.013431531982945444,-2.593182755850748,1.0524084123886865,-3.1954767013896657,13.446119096680393,2.0199966430664205,2.2944561970952577,2.092502593994155,-3.0743877300891427,7.259392918077452,-0.490942568047501,4.675947756035811,-3.1900355235340214,42.85718551520083,-14.287337967832578,2.583445162041652,7,0.36499786376951704,-2.415000915527358,1.9924964904785014,-0.7500038146972798,-0.7099990844726705,2,-0.03383644285529486,1.2903282702948615,99.9000015258789,1.3333347949049612,101.1500015258789,1.3958308498040843,100.62999725341795,-0.03383644285529486
8530,2020-07-30,100.4499969482422,100.68000030517578,98.83999633789062,99.6999969482422,3604400.0,-0.009075720365124162,2.041311996368248,0.7009347793535504,60.971992244017585,60.277006808553764,1.2005678957570751,-1.6017185893611554,1.9476379325378872,-2.291865759851291,12.492775805655521,2.5300064086914205,2.9185645076442057,1.0749969482422017,-4.103698417721176,6.25369231420558,-1.5143507347394802,3.6643446312238837,-1.7812270297958293,48.34834009210297,-11.13753788389171,2.589347682981688,7,1.1150016784667827,-1.4949951171875142,2.160001754760728,0.17000198364256391,-1.4199981689453267,3,-0.014435012367290834,1.3085776566757656,101.37000274658205,1.2903282702948615,99.9000015258789,1.3333347949049612,101.1500015258789,-0.014435012367290834
8531,2020-07-31,99.79000091552734,100.47000122070312,98.86000061035156,100.47000122070312,3472200.0,-0.006570393755760184,3.735293787656094,-0.9066670735677084,63.98762788858494,60.42703725806194,1.5869305699102796,-0.8647712904171954,2.4676477541038793,-1.7640389135519285,12.067680570992362,1.6100006103515625,2.7792062238333983,0.3380008697509709,-4.816000695977763,5.492002435479705,-2.2389999131134033,2.915001652615345,4.5,33.10117311797372,-31.570978973582875,2.5770007828643684,7,1.7749977111816406,-0.8349990844726562,2.1799964904785156,0.8299980163574219,-4.80999755859375,4,0.0037078138409403216,2.041311996368248,100.4499969482422,1.3085776566757656,101.37000274658205,1.2903282702948615,99.9000015258789,0.0037078138409403216
8532,2020-08-03,100.54000091552734,101.3499984741211,99.27999877929688,100.5199966430664,5105300.0,0.007515783075649818,1.5243908112282398,-0.029418034534214453,58.833916545800584,60.292999658962046,0.667244499350133,-1.5003091451734463,1.655058620248738,-2.5695801288844393,11.601464630457322,2.0699996948242188,2.9002514588035524,0.9665008544921818,-4.16883116463157,6.101832873615933,-1.601165155069694,3.5341668640540576,3.641399993896485,59.233552290544075,-1.3767386494978382,2.5676660095618793,8,1.0249977111816406,-1.5849990844726562,1.279998779296875,0.07999801635742188,-4.1100006103515625,0,-0.009548429239415235,3.735293787656094,99.79000091552734,2.041311996368248,100.4499969482422,1.3085776566757656,101.37000274658205,-0.009548429239415235
8533,2020-08-04,99.6500015258789,101.83000183105469,99.33000183105469,100.1999969482422,5031800.0,-0.008852191978754864,-3.201698990222792,-27.493897787948843,46.28495112407356,58.775832274768675,1.3968763665438928,-0.40752882080346353,2.459553329827216,-1.6211075075712813,10.832991955102141,2.5,2.395985822406743,-0.0654987335205135,-5.033414557515911,4.902417090474884,-2.5494566455182053,2.4184591784771783,4.42497137756348,27.09042474470919,-29.206377549824573,2.4839579119976984,8,1.9149971008300781,-0.6949996948242188,1.3949966430664062,0.9699974060058594,-4.650001525878906,1,-0.002809822127540551,1.5243908112282398,100.54000091552734,3.735293787656094,99.79000091552734,2.041311996368248,100.4499969482422,-0.002809822127540551
8534,2020-08-05,98.0,100.97000122070312,97.62000274658205,100.72000122070312,5283200.0,-0.016557967893762737,1.080743605053397,4.945497926174462,45.38771413665279,57.158971891972996,2.6270975472421867,1.3843310698539142,3.9608824945355394,-0.05735456075043999,9.83956970890605,3.3499984741210795,2.0228131266849516,-1.760500335693365,-6.644253911027974,3.123253239641244,-4.202377123360677,0.6813764519739465,5.970673457580574,9.026064989407336,-43.82951481058275,2.4418767876673075,8,1.8950004577636719,0.9550018310546875,2.6699981689453125,2.6199989318847656,-4.940002441406236,2,0.052346910749162756,-3.201698990222792,99.6500015258789,1.5243908112282398,100.54000091552734,3.735293787656094,99.79000091552734,0.052346910749162756
8535,2020-08-06,102.37999725341795,103.69000244140624,99.38999938964844,100.9000015258789,9840800.0,0.044693849524672924,1.0975593417144975,-0.5441158321085117,49.317614518936644,56.424018858254804,-1.9256135461544375,-2.5299627675796756,-0.5235026623119126,-4.2237329256168294,8.483706339632313,5.690002441406236,1.836894661337439,2.2414970397949077,-2.180648713285521,6.663642792875336,0.030424163254693326,4.452569916335122,1.336649375722672,78.41836484596027,29.71917738371635,2.211072876540218,8,-1.724994659423814,-3.424995422363267,-1.709999084472642,-1.759998321533189,-5.209999084472642,3,-0.01680009413412209,1.080743605053397,98.0,-3.201698990222792,99.6500015258789,1.5243908112282398,100.54000091552734,-0.01680009413412209
8536,2020-08-07,103.91000366210938,103.98999786376952,100.22000122070312,101.51000213623048,4631300.0,0.014944388061510105,1.9453214640150658,1.6216273339313205,55.37383771064927,55.842660507658316,-3.2870949725960656,-3.621066251145564,-2.1693504003450244,-5.604260087846626,7.089826160285187,3.769996643066392,1.6180473766327736,3.3750034332275334,-0.8966884281932437,7.64669529464831,1.2391575025171448,5.510849363937922,-6.2900009155273295,98.74420309296153,52.308964457577716,2.1358459307103916,8,-3.1050033569335938,-4.9550018310546875,-3.2400054931640625,-3.2900047302246094,-3.32000732421875,4,-0.04696376393827406,1.0975593417144975,102.37999725341795,1.080743605053397,98.0,-3.201698990222792,99.6500015258789,-0.04696376393827406
8537,2020-08-10,99.33999633789062,103.93000030517578,99.0,103.68000030517578,7090400.0,-0.04398043656200157,1.0371885388933288,-1.8083338366611355,44.65378835086692,54.52242024233354,1.1165831599135458,1.4136372029194177,2.210625505568558,-0.7511168466965756,5.828668469604239,4.930000305175781,1.2882197552944916,-1.4440036773681584,-4.647038918583874,1.7590315638475573,-3.045521297976009,0.15751394323969237,-1.5925936889648256,27.001489948833807,-17.005269769425098,1.6015176206078576,8,1.4650039672851562,-0.3849945068359375,0.7950019836425781,1.2800025939941406,2.920005798339858,0,-0.04388960279530463,1.9453214640150658,103.91000366210938,1.0975593417144975,102.37999725341795,1.080743605053397,98.0,-0.04388960279530463
8538,2020-08-11,98.22000122070312,99.88999938964844,96.98999786376952,98.9000015258789,6512100.0,-0.011274362376438973,1.180455527160409,0.15668195474050414,40.19517334876234,51.66740176314941,2.205098647514177,2.7270031610487706,3.055956896077433,0.5923311960785327,4.383503566770224,2.9000015258789205,1.1162709830995112,-2.597998809814456,-5.667706655741867,0.471709036112955,-4.1328527327781615,-1.0631448868507505,5.769996643066392,17.57147652762297,-21.55325554113181,1.5348539229637028,8,2.269996643066392,0.7350006103515625,1.9149971008300781,3.3649978637695312,5.580001831054673,1,-0.018224403311756898,1.0371885388933288,99.33999633789062,1.9453214640150658,103.91000366210938,1.0975593417144975,102.37999725341795,-0.018224403311756898
8539,2020-08-12,97.97000122070312,100.18000030517578,97.88999938964844,98.88999938964844,4012300.0,-0.0025453064232634492,-3.240735246330126,1.3529378765609397,40.19517334876234,49.35886633034326,2.147971318934779,2.907932934422803,3.056575092044568,1.1095505911416836,4.34842264846089,2.2900009155273438,0.767657073094,-2.709498977661127,-6.0334510814537765,0.6144531261315223,-4.371475029557445,-1.0475229257648095,5.959999084472656,14.0000479561944,-21.933796763808722,1.6619760518963218,8,2.519996643066392,0.9850006103515625,1.7649974822998047,3.759998321533203,5.529998779296875,2,-0.030315414756527548,1.180455527160409,98.22000122070312,1.0371885388933288,99.33999633789062,1.9453214640150658,103.91000366210938,-0.030315414756527548
8540,2020-08-13,99.4800033569336,100.25,97.98999786376952,98.22000122070312,2541400.0,0.015412903107235865,-1.6278959391425578,-1.369570265204916,47.321860703780054,47.507114420920495,0.5430089882295732,1.481778718849256,1.2767132246605115,-0.045575451386156374,4.301694338051669,2.279998779296875,0.6293110783823295,-1.2044971466064425,-4.520509598240167,2.1115153050272824,-2.862503372423305,0.45350907921041994,4.311196899414057,35.571507045201095,-2.619857835444492,1.658006225816859,8,1.0099945068359233,-0.5250015258789062,0.03499603271484375,2.2499961853027344,0.12999725341796875,3,-0.06453564115096466,-3.240735246330126,97.97000122070312,1.180455527160409,98.22000122070312,1.0371885388933288,99.33999633789062,-0.06453564115096466
8541,2020-08-14,99.7699966430664,100.0999984741211,98.51000213623048,98.94000244140624,2182200.0,0.0029150912379076743,1.1342263322017045,0.6587244400578977,46.75140177516281,46.16461277973852,0.2792453117129412,1.0212584931245345,0.8142810897653874,-0.12948658434601157,4.3018201290794105,1.5899963378906108,0.13883506672178214,-0.7730037689209013,-3.9847403894862907,2.438732851644488,-2.378872079203589,0.8328645413617863,3.885179565429681,40.05760520645542,1.3350507993734482,1.6058683102826923,8,0.7200012207031108,-0.8149948120117188,-0.25499725341796875,2.0250015258789062,1.3199996948242188,4,-0.026059923439937127,-1.6278959391425578,99.4800033569336,-3.240735246330126,97.97000122070312,1.180455527160409,98.22000122070312,-0.026059923439937127
8542,2020-08-17,102.18000030517578,102.72000122070312,99.97000122070312,100.29000091552734,3473800.0,0.024155595301173838,-1.1739140923730143,2.2771236062469162,55.08928090942345,47.142871644777394,-2.0938506451134486,-1.4546629866515133,-1.8662164820636917,-2.389952306430729,4.284086999463857,2.9500045776367188,-0.11437514790218017,1.6314998626708928,-1.59160372183743,4.854603447179215,0.01994807041673141,3.243051654925054,1.34187233642578,90.57590577370405,46.72420815818357,1.611551792254161,8,-1.6900024414062642,-3.2249984741210938,-2.6650009155273438,-0.38500213623046875,-2.8300018310546875,0,-0.015560813882720459,1.1342263322017045,99.7699966430664,-1.6278959391425578,99.4800033569336,-3.240735246330126,97.97000122070312,-0.015560813882720459
8543,2020-08-18,102.66999816894531,103.5500030517578,101.5500030517578,102.16000366210938,4321000.0,0.004795438073067926,-1.3121444384663177,0.26983845054616795,53.034535645326535,47.99251847907448,-2.358425019486333,-1.961757078100291,-2.54051599975989,-2.8296716607185886,4.511098652740957,2.0,-0.370447365974087,2.068497848510745,-1.2611986655238354,5.3981943625453255,0.4036495914934477,3.7333461055280424,-5.6800003051757955,84.45222061067489,38.80275480906926,1.6648482570172913,8,-2.1800003051757955,-3.714996337890625,-3.1174983978271484,-0.875,-4.3899993896484375,1,-0.003993338268499569,-1.1739140923730143,102.18000030517578,1.1342263322017045,99.7699966430664,-1.6278959391425578,99.4800033569336,-0.003993338268499569
8544,2020-08-19,100.44000244140624,104.4000015258789,100.1999969482422,103.43000030517578,5469800.0,-0.021720032797405753,-1.4207457439300413,-5.862804057086465,49.97801471906161,48.06589627908836,0.28394325729396996,0.11670466772336852,-0.5409759808192831,-0.5021370787745383,4.55086652278337,4.2000045776367045,-0.5921723483264287,-0.061497879028337366,-3.276877570942929,3.1538818128862545,-1.6691877249856333,1.5461919669289585,-3.318804473876952,38.22157843870056,-6.793761997123944,1.6076898459572964,8,0.25499725341798296,0.25499725341798296,-1.0225009918212749,1.2899971008300923,1.6899948120117188,2,0.03345281290999269,-1.3121444384663177,102.66999816894531,-1.1739140923730143,102.18000030517578,1.1342263322017045,99.7699966430664,0.03345281290999269
8545,2020-08-20,97.0,99.72000122070312,96.81999969482422,99.52999877929688,6029000.0,-0.03424932654111623,-1.0069218950469643,0.846154042433749,44.53155491593461,46.86119819078674,3.2190554963850957,3.3180681055572165,2.6470574681315497,2.9464548150032357,4.1909570312590585,3.620002746582017,-0.5839201892963359,-3.242000198364252,-6.71130393525975,0.2273035385312454,-4.976652066812008,-1.5073483299164963,7.400001525878906,2.3746736371267585,-42.324031697941685,1.7346518684477519,8,3.6100006103515625,3.6100006103515625,2.5050010681152344,4.729999542236328,7.069999694824219,3,0.0670103092783505,-1.4207457439300413,100.44000244140624,-1.3121444384663177,102.66999816894531,-1.1739140923730143,102.18000030517578,0.0670103092783505
8546,2020-08-21,95.62999725341795,97.58999633789062,95.0500030517578,96.56999969482422,6789900.0,-0.014123739655484968,-1.419051771117147,0.37154264622511207,40.60466371106759,46.41129545303126,3.6777809787180757,4.5263451972416675,3.963839227912686,4.370498056715846,4.575842239279944,2.5399932861328267,-0.463985325072656,-4.362002944946298,-8.389313773956232,-0.33469211593636317,-6.375658359451265,-2.3483475304413304,8.770004272460952,6.203147554146262,-35.14273464385834,2.01365541450497,8,4.095005035400405,4.095005035400405,3.7875041961670064,6.100002288818374,7.9599990844726705,4,0.041618775188152046,-1.0069218950469643,97.0,-1.4207457439300413,100.44000244140624,-1.3121444384663177,102.66999816894531,0.041618775188152046
8547,2020-08-24,96.22000122070312,97.45999908447266,94.98999786376952,96.43000030517578,6829300.0,0.006169653709407363,1.1762157474969288,0.2234027011233003,43.360435445391964,46.762991241545656,2.9040559398061134,3.7398021944564306,3.3105763575468643,3.9499646884913915,5.114210380262548,2.470001220703139,-0.7433401810604607,-3.525498962402338,-7.8471243511076665,0.7961264263029904,-5.686311656755009,-1.3646862680496668,7.806000366210938,13.071231437309397,-28.835384460621295,2.160812694352665,8,3.4749984741210938,3.4749984741210938,2.6875,5.509998321533203,6.830001831054673,0,0.05061312674500007,-1.419051771117147,95.62999725341795,-1.0069218950469643,97.0,-1.4207457439300413,100.44000244140624,0.05061312674500007
8548,2020-08-25,98.23999786376952,98.4499969482422,96.26000213623048,96.6500015258789,3663900.0,0.02099352127873133,1.179105270749322,-7.571444141689305,50.45801111037662,47.90330654839169,0.9914563454783973,1.674940833130492,1.2623840590069477,2.101089669469488,5.652349559406967,2.2299957275390767,-1.2617225218096166,-1.4225021362304773,-5.795096318951394,2.9500920464904397,-3.6087992275909357,0.7637949551299812,5.243843499755869,34.537712382478134,-11.051859304742635,2.1862970913604585,8,1.4550018310547017,1.4550018310547017,0.812501907348647,3.490001678466811,6.010002136230483,1,0.011298866393409712,1.1762157474969288,96.22000122070312,-1.419051771117147,95.62999725341795,-1.0069218950469643,97.0,0.011298866393409712
8549,2020-08-26,97.94000244140624,99.1999969482422,97.62999725341795,98.72000122070312,2943200.0,-0.003053699398276488,-1.2428420398687703,-0.490566399877175,39.96384660779986,47.08574942661611,1.437966473414562,1.7969229066796544,1.4211524347713578,2.6130753794032415,5.974116558890328,1.5699996948242472,-1.2194183470755462,-1.5509975433349723,-5.91064966772899,2.808654581059045,-3.730823605531981,0.6288285188620364,5.034208312133799,62.36791720903055,20.066330410718507,2.17982606219701,8,1.754997253417983,1.754997253417983,1.1124973297119283,3.7899971008300923,3.7099990844726705,2,0.0034714756934384194,1.179105270749322,98.23999786376952,1.1762157474969288,96.22000122070312,-1.419051771117147,95.62999725341795,0.0034714756934384194
8550,2020-08-27,99.0,99.72000122070312,97.66000366210938,99.72000122070312,4962900.0,0.010822927630902646,4.722205738990379,0.9230799327047056,38.66049642880805,46.18675994368781,0.3382954037676029,0.6563782624947976,0.23481368561317595,1.6189818108321106,6.317588647828182,2.05999755859375,-0.9400465023395981,-0.4185001373291044,-4.759188242341921,3.922187967683712,-2.5888441898355126,1.7518439151773038,3.495157980153806,84.77799768053671,47.56643554540114,2.170344052506411,8,0.6949996948242188,0.6949996948242188,0.05249977111816406,2.729999542236328,1.8199996948242188,3,0.031616133872908625,-1.2428420398687703,97.94000244140624,1.179105270749322,98.23999786376952,1.1762157474969288,96.22000122070312,0.031616133872908625
8551,2020-08-28,100.16000366210938,100.16999816894531,98.26000213623048,99.26000213623048,3014400.0,0.011717208708175608,3.152207986067888,-1.2499999999999802,52.247828298376405,45.87104298690481,-0.8499490922299628,-0.500126176649303,-1.0690259868417513,0.55209580408021,6.616865023654935,1.9099960327148295,-0.5931684846264602,0.7230033874511719,-3.6274942819917584,5.073501056894102,-1.4522454472703004,2.898252222172644,1.8848447110613762,99.80705586395524,58.77158374526049,2.1752488347214665,8,-0.46500396728515625,-0.46500396728515625,-0.9425029754638672,1.5699958801269531,2.1999969482421875,4,0.03903749889931363,4.722205738990379,99.0,-1.2428420398687703,97.94000244140624,1.179105270749322,98.23999786376952,0.03903749889931363
8552,2020-08-31,99.58000183105469,101.04000091552734,98.83000183105469,100.0199966430664,4930400.0,-0.005790752893853002,-1.2783556644473197,-0.48888229559615914,53.84181029614985,45.960740170329615,-0.7571664495281283,0.004497942836479751,-0.5142586367904869,1.1629111492592017,6.795195492755251,2.2099990844726562,-0.5503195327882366,0.1910015106201115,-4.1293347697965,4.511337791036723,-1.9691666295882015,2.3511696508284246,2.0415555115519908,69.45607829867642,24.401149190848074,2.1601681402083077,8,0.11499786376953125,0.11499786376953125,-0.3625011444091797,2.1499977111816406,2.839996337890625,0,0.040269074443674,3.152207986067888,100.16000366210938,4.722205738990379,99.0,-1.2428420398687703,97.94000244140624,0.040269074443674
8553,2020-09-01,99.37000274658205,99.98999786376952,98.63999938964844,99.44000244140624,4219200.0,-0.002108847967576044,1.3077083591452718,0.15909209134567243,53.9637651200075,46.403601325990266,-1.189598072387028,0.20284462410386084,-0.37242947465902887,1.3892433862557283,6.7723189176226715,1.3499984741210795,-0.5203915476728014,-0.004997634887686786,-4.323587092671758,4.3135918228963845,-2.1642923637797225,2.154297094004349,1.8536610272944074,51.026499252723475,1.9589284111672285,2.1592947288920374,9,-1.355003356933608,0.3249969482421733,1.092496871948228,2.3599967956542827,4.019996643066392,1,0.037033311899574484,-1.2783556644473197,99.58000183105469,3.152207986067888,100.16000366210938,4.722205738990379,99.0,0.037033311899574484
8554,2020-09-02,103.12999725341795,103.62999725341795,99.41000366210938,100.0,4505600.0,0.03783832547961996,1.0435817906736666,-44.71444141691168,59.16623812768185,48.02967723840663,-5.060002341648072,-3.323516135825244,-4.1799073033903795,-2.2964618814114175,7.32791857965106,4.259994506835909,-0.8197707719900222,3.4984970092773295,-1.077919715088072,8.074913733642731,1.2102886470946288,5.78670537146003,-8.139999389648438,91.62478162911388,39.16257607727407,2.2882083621827016,9,-3.8199996948242188,-3.434997558593736,-2.87499618530272,-1.3999977111816264,1.980003356933608,2,0.010860106432756922,1.3077083591452718,99.37000274658205,-1.2783556644473197,99.58000183105469,3.152207986067888,100.16000366210938,0.010860106432756922
8555,2020-09-03,100.66000366210938,103.37000274658205,99.37000274658205,103.16999816894531,7170800.0,-0.02395029241821023,1.7491374337999837,-0.8019158815858466,52.014503109955555,49.2974371716164,-2.2531860066675904,-1.042433172597498,-1.6146047498565395,0.23612835755940864,7.464993669801992,4.0,-1.1852193754634897,1.1145030975341825,-3.3064450560577683,5.535451251126133,-1.0959709792617929,3.324977174330158,-5.4972058105468875,44.69280648314425,-8.95273388404965,2.210474076795977,9,-1.3500061035156392,-0.9650039672851562,-0.31500244140625,1.0699958801269531,6.019996643066406,3,0.009835066836404227,1.0435817906736666,103.12999725341795,1.3077083591452718,99.37000274658205,-1.2783556644473197,99.58000183105469,0.009835066836404227
8556,2020-09-04,99.02999877929688,101.79000091552734,98.02999877929688,101.0500030517578,5882800.0,-0.01619317329139014,1.1485726492745536,0.8047843399495369,42.60909663415013,49.213955081478424,-0.10076855388339823,0.21421137699324788,0.06729827490399032,1.9708221042763512,7.30737575262927,3.7600021362304688,-1.3702828526691633,-0.2715015411376953,-4.188101830028927,3.6450987477535364,-2.229801685583311,1.6867986033079205,-3.6978569396972745,17.857147722829517,-29.831540693817452,1.9583001444456154,9,0.9150009155273438,0.6650009155273438,1.230001449584961,2.700000762939453,5.730003356933608,4,0.01807534017562329,1.7491374337999837,100.66000366210938,1.0435817906736666,103.12999725341795,1.3077083591452718,99.37000274658205,0.01807534017562329
8557,2020-09-08,94.9800033569336,97.95999908447266,94.73999786376952,97.58000183105469,7057100.0,-0.04089665224968142,-1.090903461207858,1.287125235113279,34.53960860296726,47.44524369176628,4.1961003888257125,4.132705165167721,4.204117816650609,6.069966693779094,7.536275002670921,4.290000915527358,-1.2294753351755503,-4.103497314453122,-8.470532362616538,0.26353773371029376,-6.28701483853483,-1.9199797903714142,8.64999389648436,2.699724517906496,-38.67227736491868,2.1835175240817075,9,4.204994201660142,4.589996337890625,5.279996871948242,6.749996185302734,7.7299957275390625,1,0.07770053687705225,1.1485726492745536,99.02999877929688,1.7491374337999837,100.66000366210938,1.0435817906736666,103.12999725341795,0.07770053687705225
8558,2020-09-09,96.43000030517578,96.83000183105469,94.63999938964844,96.83000183105469,4582600.0,0.015266339197663736,9.949970436208968,0.15384683101174634,41.67703608176411,47.6355980777623,2.7517284396384696,2.6790882376571403,2.7922068212784694,4.599810614961612,7.708582687031443,2.19000244140625,-0.8001547650325307,-2.564000320434573,-7.076496525646263,1.9484958847771168,-4.820248423040425,-0.3077522178287211,7.022196960449207,19.911027150976366,-20.956489452246096,2.256248102605847,9,2.704998016357422,3.0900001525878906,3.8299999237060547,5.299999237060547,5.379997253417983,2,0.062117575908044786,-1.090903461207858,94.9800033569336,1.1485726492745536,99.02999877929688,1.7491374337999837,100.66000366210938,0.062117575908044786
8559,2020-09-10,95.0,98.7699966430664,94.4800033569336,96.81999969482422,4106900.0,-0.014829413052475426,-2.000002667627012,4.54998188025711,45.47101173849405,48.39232200106075,4.158100883196283,4.084594243781993,4.224796449137102,6.055260372497031,7.899058505343675,4.2899932861328125,-0.5147132176137745,-3.8455005645751896,-8.683614058670813,0.9926129295204333,-6.264557311623008,-1.426443817527371,8.099709350585925,5.849231482196639,-38.23966473024014,2.4190567470478133,9,4.055000305175781,4.44000244140625,5.260000228881836,6.729999542236328,6.220001220703125,3,0.08831578304893095,9.949970436208968,96.43000030517578,-1.090903461207858,94.9800033569336,1.1485726492745536,99.02999877929688,0.08831578304893095
8560,2020-09-11,93.05999755859376,96.06999969482422,92.1500015258789,95.41000366210938,6057700.0,-0.020421078330591924,1.1362398499898136,1.2912123612979955,44.32670805068352,47.51219752909486,5.774114282504485,5.817216814249704,6.11652931956219,8.097189521353997,8.257624782661896,3.9199981689453125,-0.6518872759242811,-5.464502716064445,-10.935834755926237,0.006829323797347797,-8.200168735995334,-2.7288366961335555,9.52252943237302,9.43979346816167,-37.81211180361818,2.7356660199308935,9,4.830001831054673,5.215003967285142,6.3650035858154155,8.670001983642564,5.680000305175753,4,0.12948638908109467,-2.000002667627012,95.0,9.949970436208968,96.43000030517578,-1.090903461207858,94.9800033569336,0.12948638908109467
8561,2020-09-14,97.16999816894531,97.69000244140624,94.19000244140624,94.75,5031100.0,0.044165062520700626,1.02311746157749,-1.0297837802740144,51.81505076159891,47.28700202525588,1.3358579681651577,1.5836375044655426,2.0130819706950547,4.055929439960778,8.439982466897265,4.630004882812472,-0.3794782751701007,-1.2245021820068303,-6.694783961083701,4.24577959707004,-3.9596430715452584,1.510638707531598,4.577926784814437,75.83082093267689,23.253329277118837,2.7351408895384335,9,0.720001220703125,1.1050033569335938,2.6350040435791016,4.560001373291016,2.3600006103515625,0,0.09786973670304944,1.1362398499898136,93.05999755859376,-2.000002667627012,95.0,9.949970436208968,96.43000030517578,0.09786973670304944
8562,2020-09-15,100.58999633789062,101.41000366210938,98.0,98.23999786376952,5667000.0,0.03519602998241389,-1.40990151860309,0.9710744843849564,54.26187849248395,47.32012573330882,-2.152124894046594,-2.067594001634575,-1.3559738559073082,0.7378708520203361,8.526456961938274,4.2400054931640625,-0.06128704282654951,2.27499618530274,-3.0066045513422637,7.556596921947744,-0.3658041830197618,4.915796553625242,-8.439994812011719,91.14463137097552,34.78632358267129,2.6408003683225045,9,-2.6999969482421875,-2.3149948120117188,-0.7099952697753906,1.1400032043457031,-1.2299957275390625,1,0.04145547221547208,1.02311746157749,97.16999816894531,1.1362398499898136,93.05999755859376,-2.000002667627012,95.0,0.04145547221547208
8563,2020-09-16,102.26000213623048,103.3499984741211,100.83999633789062,101.05999755859376,7866700.0,0.016602106165012342,-2.0609651142775536,0.5106405773669775,57.46371884806146,47.130956924462104,-3.765003266105964,-3.9736201441185273,-2.91267198206522,-0.8462742670334364,8.500528504640217,2.7600021362304688,-0.13916680649148816,3.9655017852783345,-1.2476664243199167,9.178669994876586,1.358917680479209,6.57208589007746,-9.924800567626974,90.2678871884721,33.23758277596927,2.6065841047991283,9,-4.500000000000014,-3.9850006103515767,-2.3800010681152486,-0.5300025939941548,-1.3800048828125284,2,0.004400517688653016,-1.40990151860309,100.58999633789062,1.02311746157749,97.16999816894531,1.1362398499898136,93.05999755859376,0.004400517688653016
8564,2020-09-17,103.8000030517578,103.86000061035156,99.7300033569336,100.13999938964844,6920900.0,0.015059660506125727,1.1851844376448173,3.049991416963882,58.15772153382478,47.813536749336464,-5.811064629107165,-5.53265365706217,-4.328483148111644,-2.336732848566484,8.909746435945003,4.129997253417969,-0.16994029207049266,5.337502670288075,-0.3607747014647913,11.03578004204094,2.4883639844116487,8.1866413561645,-11.024209606933582,99.4876382298499,44.06837152971648,2.8491386858764294,9,-5.795001983642564,-5.525001525878892,-4.077503204345689,-2.07000350952147,-2.620002746582017,3,-0.019171535979355947,-2.0609651142775536,102.26000213623048,-1.40990151860309,100.58999633789062,1.02311746157749,97.16999816894531,-0.019171535979355947
8565,2020-09-18,103.5,104.6999969482422,101.9000015258789,104.16000366210938,15881900.0,-0.002890202725795765,2.2184036060052956,-0.1803286889961735,55.84733302416832,49.28445190378293,-5.661175799419254,-4.9758322682264975,-3.8317134641867625,-1.9980092672348775,9.126508915906195,2.7999954223632955,-0.18895261577631572,4.712499618530273,-1.363496792138605,10.788496029199152,1.6745014131958413,7.7504978238647055,-10.059154125244149,88.58232563811814,37.175944173432875,3.0379982053344383,9,-5.075000762939453,-5.075000762939453,-3.7775001525878906,-1.7700004577636719,-5.1200027465820455,4,-0.022028973713013267,1.1851844376448173,103.8000030517578,-2.0609651142775536,102.26000213623048,-1.40990151860309,100.58999633789062,-0.022028973713013267
8566,2020-09-21,99.61000061035156,102.0,98.16000366210938,101.23999786376952,6951800.0,-0.037584535165685384,1.4380917319201603,2.469679104822654,50.04706429854564,51.00750253662497,-1.8777125555260454,-0.8141127939396711,0.17651122002709485,1.829446134502959,8.397226536007237,5.339996337890625,-0.7448217267544806,0.6235000610351591,-5.275186467220806,6.522186589291124,-2.3258432030928162,3.5728433251631344,-5.268422649716797,24.029870801268935,-24.05676519097645,2.949343264127979,9,-1.1850013732910156,-1.1850013732910156,0.11249923706054688,2.1199989318847656,-3.0,0,-0.008734090364934999,2.2184036060052956,103.5,1.1851844376448173,103.8000030517578,-2.0609651142775536,102.26000213623048,-0.008734090364934999
8567,2020-09-22,101.08999633789062,101.1999969482422,98.45999908447266,100.06999969482422,3664000.0,0.014857903006430195,3.4193590067002644,-0.6257658661249687,52.595042273624586,52.220614335720576,-2.68188982668309,-2.013802518417549,-1.113398463096047,0.3215427940398712,7.61078092417894,2.7399978637695455,-0.9436754587717218,1.8599960327148466,-3.959376722031422,7.679368787461115,-1.0496903446582877,4.769682410087981,-5.91974485824727,44.80115724268256,-2.793247767938155,2.9096863773731374,9,-2.664997100830078,-2.664997100830078,-1.3674964904785156,0.6400032043457031,-7.569999694824219,1,-0.015431769859596156,1.4380917319201603,99.61000061035156,2.2184036060052956,103.5,1.1851844376448173,103.8000030517578,-0.015431769859596156
8568,2020-09-23,99.3499984741211,101.37000274658205,98.5,100.55999755859376,4648400.0,-0.01721236449503505,1.0282637119710898,-1.1862775163995263,43.92673622688137,52.04902816776361,-0.541026059882256,-0.1964547356828632,0.6978690814152486,2.0680993675211425,7.204224029290134,2.8700027465820455,-0.8204873100965244,0.06449813842773722,-5.736262449407306,5.86525872626278,-2.8358821554897844,2.964878432345259,-3.4173673569898284,18.19565800678943,-22.84484079184599,2.900380293917519,9,-0.9249992370605469,-0.9249992370605469,0.3725013732910156,2.3800010681152344,-3.5800018310546875,2,0.00010067575625649638,3.4193590067002644,101.08999633789062,1.4380917319201603,99.61000061035156,2.2184036060052956,103.5,0.00010067575625649638
8569,2020-09-24,98.27999877929688,99.66999816894531,96.7699966430664,98.16999816894531,4944800.0,-0.010770002126401002,1.0069218950469643,-0.09090966411722687,45.99595426470814,52.2344999693219,1.1657630085803987,0.94897719856246,1.7250131443352927,3.117904724876837,7.089596204896785,2.9000015258789062,-0.11206398807050277,-1.0225013732910213,-6.808633615825343,4.7636308692433005,-3.915567494558175,1.8705647479761325,-1.6459783956767353,19.041640329381984,-20.647200387111646,2.893066121267158,9,1.1650009155273438,0.14500045776367188,1.4425010681152344,3.450000762939453,-2.80999755859375,3,0.026455011257781713,1.0282637119710898,99.3499984741211,3.4193590067002644,101.08999633789062,1.4380917319201603,99.61000061035156,0.026455011257781713
8570,2020-09-25,102.12999725341795,102.5,97.54000091552734,98.0,4459400.0,0.039173774134519945,1.0369594608355357,37.54522125121363,54.852847491627124,52.572032939325034,-1.4107058213093495,-2.797959455062383,-2.0801436409714285,-0.7666703354997679,7.265174482459721,4.959999084472656,0.401088018382481,2.67099723815916,-3.24846556518834,8.59046004150666,-0.28873416351459014,5.63072863983291,-5.360000610351548,93.54271326675013,48.981739581322444,2.959731401673747,9,-1.3950004577636577,-3.7049980163574077,-1.4349975585937358,-0.4649963378906108,-4.839996337890611,4,-0.009301840534519212,1.0069218950469643,98.27999877929688,1.0282637119710898,99.3499984741211,3.4193590067002644,101.08999633789062,-0.009301840534519212
8571,2020-09-28,104.06999969482422,104.66999816894531,103.19000244140624,104.0,3650000.0,0.01899542243786101,1.3307080937877565,0.016949089921618598,65.2363321822318,53.791416682630356,-2.535665116204001,-4.669419057689893,-4.0556430025055334,-2.756824775471813,7.826811580681663,2.540000915527358,0.9991698399976059,4.41549987792969,-1.849619903582152,10.680619659441533,1.2829399871737621,7.548059768685619,-7.3000030517578125,92.40508407301425,40.79129091911594,3.132559890755921,9,-3.335002899169922,-5.645000457763672,-3.4599990844726562,-2.8799972534179545,-5.120002746582017,0,-0.05467476177660879,1.0369594608355357,102.12999725341795,1.0069218950469643,98.27999877929688,1.0282637119710898,99.3499984741211,-0.05467476177660879
8572,2020-09-29,103.58999633789062,104.73999786376952,103.41000366210938,103.58000183105469,3660200.0,-0.004612312466043655,-6.600165671186212,0.1427792915531335,62.40470198974872,54.34041480948449,-1.7716694784107574,-4.082927374030902,-3.600360057412402,-2.3594936776015487,8.517774863230956,1.329994201660142,1.845590456450708,3.734996795654297,-2.772072688399078,10.242066279707672,0.4814620536276095,6.988531537680984,-6.185599670410156,85.57087390536887,28.709818762885398,3.2535347420266842,9,-2.8349990844726562,-5.144996643066406,-3.8649940490722656,-2.574993133544922,-2.399993896484389,1,-0.06738098247220381,1.3307080937877565,104.06999969482422,1.0369594608355357,102.12999725341795,1.0069218950469643,98.27999877929688,-0.06738098247220381
8573,2020-09-30,103.0500030517578,104.25,102.06999969482422,103.95999908447266,5067300.0,-0.0052127937563727356,1.9261791015735008,-91.04961832061211,64.39042313269417,55.03293720935887,-1.2380209137270697,-3.428903548873066,-3.0770422194338636,-1.865595417876861,9.167997198807605,2.1800003051757812,2.2237570222125242,3.011003494262681,-3.644741684558767,9.666748673084129,-0.31686909514804995,6.338876083673412,-4.912046264648424,78.7955514031574,14.842304651546918,3.327872589410725,9,-2.2950057983398295,-4.6050033569335795,-3.3550033569335795,-3.5400009155273295,-0.8899993896484233,2,-0.0924794383936588,-6.600165671186212,103.58999633789062,1.3307080937877565,104.06999969482422,1.0369594608355357,102.12999725341795,-0.0924794383936588
8574,2020-10-01,104.25,105.8000030517578,103.37999725341795,104.29000091552734,2943600.0,0.011644802646337604,-1.7190978487756146,0.043957241668412646,70.5471983054504,56.666255573945776,-2.645696224854561,-4.786075042086125,-4.306871891608068,-3.0564777041146414,8.707180342533594,2.75,2.32120327480024,4.155000305175776,-2.627880950620934,10.937881560972485,0.7635596772774136,7.5464409330741375,-5.451839105224607,81.23483473498035,9.956967706840743,3.3914406278983553,10,-2.9650001525878906,-5.274997711181641,-4.555000305175781,-4.770000457763672,-1.1800003051757812,3,-0.08134295786027423,1.9261791015735008,103.0500030517578,-6.600165671186212,103.58999633789062,1.3307080937877565,104.06999969482422,-0.08134295786027423
8575,2020-10-02,101.6500015258789,102.9499969482422,100.9000015258789,101.9000015258789,3257200.0,-0.024940033324902577,-1.3428519112723376,6.249856952126645,58.7091844347261,57.62871336685471,-0.3751704113390275,-2.222030223274885,-1.7594739567149134,-0.43907875409257713,7.963463182468564,3.3499984741210938,2.1125458736925538,1.5055019378662138,-5.3091157490840715,8.320119624816499,-1.901806905608936,4.9128107813413635,-2.01161957226563,15.306117682595533,-53.10748664816159,3.407308843475143,10,-0.3650016784667969,-2.674999237060547,-1.9550018310546875,-2.170001983642578,7.4499969482421875,4,-0.06079685403253465,-1.7190978487756146,104.25,1.9261791015735008,103.0500030517578,-6.600165671186212,103.58999633789062,-0.06079685403253465
8576,2020-10-05,100.81999969482422,102.98999786376952,100.05999755859376,102.8000030517578,4268000.0,-0.008165290886330001,1.48305849112111,7.920013427734318,50.49719711250637,57.3956194600638,0.7202632245745662,-1.3186584714365637,-0.9425105436889822,0.4261874021268426,7.668369820740682,2.930000305175753,1.7171301850499248,0.5860000610351506,-6.21398911417991,7.385989236250211,-2.8139945265723725,3.9859946486426736,4.9800033569335795,13.24044266395854,-50.13746981304016,3.3999945876075293,10,0.4650001525878906,-1.8449974060058594,-1.125,-1.3400001525878906,5.9800033569335795,0,-0.03501288226524457,-1.3428519112723376,101.6500015258789,-1.7190978487756146,104.25,1.9261791015735008,103.0500030517578,-0.03501288226524457
8577,2020-10-06,102.36000061035156,104.73999786376952,101.86000061035156,102.66000366210938,4581500.0,0.015274756201039796,-3.4307546040353314,0.15151643592282873,50.21738805933014,58.09458077478033,-0.693579717410941,-2.400494672629719,-2.494687612699863,-1.076581021439523,7.8083088294177125,3.9199981689452983,1.4440919847595524,1.7570011138916044,-4.631005510722844,8.145007738506052,-1.4370021984156267,4.9510044261988355,3.325202331542954,40.06970123106937,-19.084480491954444,3.1940033123072262,10,-1.0750007629394531,-3.384998321533203,-2.6650009155273438,-2.8800010681152344,5.0,1,-0.03331383002907595,1.48305849112111,100.81999969482422,-1.3428519112723376,101.6500015258789,-1.7190978487756146,104.25,-0.03331383002907595
8578,2020-10-07,102.41999816894531,103.62999725341795,101.77999877929688,102.95999908447266,3744200.0,0.0005861426166080541,-1.032965697062667,1.7999847413661563,46.79366731568554,58.183215558222265,-0.3043019521949901,-2.0962008208568506,-2.5261177924385834,-1.1097961689617932,7.913480849440617,1.8499984741210795,1.6695481389493096,1.5174987792968722,-4.60278749241364,7.637785051007384,-1.5426443565583838,4.577641915152128,3.1527006652831915,41.11495386480296,-12.402889654008924,3.0601431358552555,10,-0.7499961853027344,-3.444995880126953,-2.7249984741210938,-2.9399986267089844,3.279998779296889,2,-0.012009331668900836,-3.4307546040353314,102.36000061035156,1.48305849112111,100.81999969482422,-1.3428519112723376,101.6500015258789,-0.012009331668900836
8579,2020-10-08,103.38999938964844,104.1999969482422,102.63999938964844,103.33000183105469,2680500.0,0.009470818571028161,-1.1666596024244678,-0.11110640161629862,49.75213908542108,57.61647017975492,-0.5288341303783142,-2.5354078973525276,-3.503080921255105,-2.1274174288909933,8.376450951656967,1.7799987792968892,1.7203817148327403,2.068000030517581,-3.471401361116989,7.607401422152151,-0.7017006652997111,4.837700726334873,2.0724454190673782,71.1538806391086,21.15970911111873,2.7697006958172863,10,-0.45999908447265625,-4.414997100830078,-4.534999847412109,-3.9099998474121094,5.459999084472656,3,-0.01189666055518146,-1.032965697062667,102.41999816894531,-3.4307546040353314,102.36000061035156,1.48305849112111,100.81999969482422,-0.01189666055518146
8580,2020-10-09,105.11000061035156,105.2699966430664,103.1500015258789,103.87999725341795,2484700.0,0.016636050206567,1.735485649312614,20.500890132248458,63.73627127428487,57.44979674553859,-1.9910478743101692,-3.485046123045805,-5.180541950738416,-3.844484846330303,8.598746836979341,2.1199951171875,2.3134570822083305,3.1855010986328125,-1.0342955538290255,7.4052977510946505,1.0756027724018935,5.2953994248637315,0.2443952533618159,96.92905833339434,41.847417058564666,2.1098983262309163,10,-2.1800003051757812,-6.134998321533203,-5.607501983642578,-6.099998474121094,4.599998474121094,4,-0.019408247585210647,-1.1666596024244678,103.38999938964844,-1.032965697062667,102.41999816894531,-3.4307546040353314,102.36000061035156,-0.019408247585210647
8581,2020-10-12,106.68000030517578,107.1999969482422,104.55999755859376,105.58999633789062,4772500.0,0.014936729956308348,1.4788758627853085,0.8861796686494665,63.89857264639165,57.615782374054476,-3.5222910455587737,-4.538754272928287,-6.667603934101663,-5.4554024105917875,9.57362226275926,2.6399993896484375,2.9966849636316795,4.280000686645508,0.17431154671731974,8.385689826573696,2.2271561166814138,6.332845256609602,-6.620002746582017,90.40596275390243,32.61841678889008,2.0528445699640927,10,-3.0500030517577983,-7.005001068115234,-7.177501678466797,-7.6699981689453125,3.2699966430664205,0,0.0226846471880624,1.735485649312614,105.11000061035156,-1.1666596024244678,103.38999938964844,-1.032965697062667,102.41999816894531,0.0226846471880624
8582,2020-10-13,104.76000213623048,107.08000183105469,104.70999908447266,106.75,4155000.0,-0.017997733065737043,-1.2679409069836205,-1.825679468604093,63.33170392374366,57.4981469063933,-1.5856188502918798,-2.4141040490640364,-4.709447045046588,-3.55245512340791,9.53441302347407,2.3700027465820312,3.0466539656895293,2.1515022277832117,-1.9905363836891183,6.293540839255542,0.08048292204705376,4.2225215335193695,-4.557204589843749,54.98163032614981,-7.491233956469287,2.0710193057361646,10,-1.1300048828125,-5.085002899169936,-4.940002441406264,-5.750000000000014,3.209999084472642,1,0.019473089670946075,1.4788758627853085,106.68000030517578,1.735485649312614,105.11000061035156,-1.1666596024244678,103.38999938964844,0.019473089670946075
8583,2020-10-14,102.70999908447266,105.33000183105469,101.8000030517578,104.76000213623048,4643400.0,-0.019568566341684357,1.213163685066497,1.0301533931672902,60.41373061668975,56.372206052086575,0.4593927085311549,-0.34642098635163165,-2.6156280074991685,-1.537185202758053,8.64261463651096,3.529998779296889,2.524211162414872,0.07899932861327841,-4.059956167713594,4.217954824940151,-1.9904784195501577,2.1484770767767145,-2.3672575500488193,16.851797430869304,-49.00332391172443,2.0694777481634374,10,0.9199981689453267,-3.0349998474121094,-3.332500457763672,-3.6999969482421875,10.30999755859375,2,0.045273114276386694,-1.2679409069836205,104.76000213623048,1.4788758627853085,106.68000030517578,1.735485649312614,105.11000061035156,0.045273114276386694
8584,2020-10-15,101.80999755859376,102.05999755859376,100.31999969482422,101.2300033569336,3689000.0,-0.008762550227838006,2.222235565885062,-0.28292357963215703,49.12663837294005,55.30747871188812,1.0916835388609343,0.41829648175909995,-1.6281725824794364,-0.6984198164053907,7.9258108152725395,2.3899993896484375,2.1103518283617007,-0.721501922607402,-4.83774688134757,3.394743036132766,-2.779624401977486,1.336620556762682,5.3899993896484375,21.656954340051726,-39.014768306148746,2.0581224793700854,10,1.8199996948242188,-2.1349983215332173,-2.4824981689453267,-2.7999954223632955,11.260002136230455,3,0.038208422384153895,1.213163685066497,102.70999908447266,-1.2679409069836205,104.76000213623048,1.4788758627853085,106.68000030517578,0.038208422384153895
8585,2020-10-16,101.22000122070312,103.52999877929688,101.0,102.30999755859376,2885400.0,-0.005795072704437354,-2.3071905854193675,-1.8793228186948128,41.60282984555529,54.3192156822269,1.8039773274331736,0.8735081957844955,-1.096977050359925,-0.17546849545139764,7.108179684609937,2.529998779296875,1.645024537572752,-1.1974983215332031,-5.327073535379796,2.9320768923133897,-3.2622859284565067,0.8672892853901004,5.842395782470717,13.081422749577195,-41.77615344322682,2.0647876069232978,10,2.539997100830078,-1.5450019836425781,-1.9724998474121094,-2.2099990844726562,10.879997253417969,4,0.07538033156886947,2.222235565885062,101.80999755859376,1.213163685066497,102.70999908447266,-1.2679409069836205,104.76000213623048,0.07538033156886947
8586,2020-10-19,98.73999786376952,101.5199966430664,98.45999908447266,101.36000061035156,3800200.0,-0.02450111961099599,1.0816346655386908,2.4036803202956394,37.21665758405105,52.874690073862546,4.423033380174374,3.4625162358011607,1.2448710739982118,2.2089756234830134,7.409858885899431,3.05999755859375,0.7978139686660057,-3.6340015411377067,-7.904037470384196,0.6360343881087829,-5.7690195057609515,-1.498983576514462,8.187551193237326,3.248244664514577,-45.752864077668455,2.1350179646232457,10,4.090000152587905,1.9550018310547017,-0.6574974060058452,-0.4649963378906108,16.139999389648438,0,0.11109987297992774,-2.3071905854193675,101.22000122070312,2.222235565885062,101.80999755859376,1.213163685066497,102.70999908447266,0.11109987297992774
8587,2020-10-20,99.52999877929688,100.2300033569336,98.36000061035156,99.11000061035156,2889400.0,0.008000819653827707,1.054939803481002,-0.1603044765862272,40.842861475291464,52.213489424929875,3.5641933977596523,2.687438225019349,0.4703738794815848,1.3177782968069351,7.737944367310146,1.8700027465820312,0.5477908830857814,-2.766000747680664,-7.1890439615119135,1.6570424661505854,-4.977522354596289,-0.5544791407650393,7.058848278808597,16.786197475404236,-27.27103499630816,2.211521606915625,10,3.25,2.454998016357422,-1.4474983215332031,-1.2549972534179688,15.450004577636719,1,0.10469203553444406,1.0816346655386908,98.73999786376952,-2.3071905854193675,101.22000122070312,2.222235565885062,101.80999755859376,0.10469203553444406
8588,2020-10-21,99.36000061035156,100.5999984741211,98.63999938964844,98.88999938964844,3907700.0,-0.0017080093542679586,-3.041230140003146,1.11905540417802,36.55855213488803,50.74753531931509,3.6369475386526915,3.012686134318841,0.6903263432230773,1.3510330478186177,7.991246585634359,1.9599990844726562,0.6176769087130936,-2.9364990234375057,-7.3581417515623,1.4851437046872888,-5.147320387499903,-0.7256776593751084,6.735115660888681,19.342366618361908,-19.185467960749584,2.2108213640624,10,3.4199981689453125,2.6249961853027344,-1.2775001525878906,-1.0849990844726562,16.169998168945312,2,0.08665459498250594,1.054939803481002,99.52999877929688,1.0816346655386908,98.73999786376952,-2.3071905854193675,101.22000122070312,0.08665459498250594
8589,2020-10-22,100.87999725341795,101.05999755859376,98.4000015258789,99.5,3174300.0,0.01529787272271843,2.057470457983436,2.9361567430686017,47.7498414816096,48.97126534235117,1.9260042663243695,1.7891950706275992,-0.7529640816349144,-0.28149099815387046,8.162646733914302,2.659996032714858,0.6200654524964193,-1.5465023040771655,-5.60924939773291,2.516244789578579,-3.577875850905045,0.4848712427507138,4.751012078168969,48.74269894723145,6.976848438577612,2.0313735468278735,10,1.9000015258789205,1.1049995422363423,-2.862495422363267,-2.6049957275390483,14.300003051757827,3,0.120340996433137,-3.041230140003146,99.36000061035156,1.054939803481002,99.52999877929688,1.0816346655386908,98.73999786376952,0.120340996433137
8590,2020-10-23,101.18000030517578,101.9000015258789,100.19000244140624,101.41000366210938,2232900.0,0.0029738606257512235,1.8264469063097266,-0.16666943094555095,51.08564707658016,47.54760694570545,1.1285883348524663,1.4908058418388066,-1.0198726671860499,-0.7097057882226352,8.127344517676995,1.7099990844726705,0.7171028800581212,-1.1989994049072266,-5.298391229066283,2.90039241925183,-3.2486953169867547,0.8506965071723016,4.014748503137014,79.66098772616084,32.8705099456596,2.0496959120795286,10,1.5400009155273438,0.8049964904785156,-3.039999008178711,-2.904998779296875,14.610000610351562,4,0.11751333617104387,2.057470457983436,100.87999725341795,-3.041230140003146,99.36000061035156,1.054939803481002,99.52999877929688,0.11751333617104387
8591,2020-10-26,98.37999725341795,100.0500030517578,96.72000122070312,99.88999938964844,4897700.0,-0.027673483329833437,2.6393274494190844,6.565130858791981,38.8452845519763,44.82689368217574,2.9361934489940182,4.050334179735117,1.7720221262072329,1.9938404442628297,7.762074456691213,4.459999084472656,0.5861753198863369,-3.7145023345947408,-8.099585821017712,0.6705811518282303,-5.907044077806233,-1.5219605913832481,6.404666663017167,32.046253569834455,-14.950170432412285,2.192541743211486,10,2.6450042724609517,3.5800018310547017,0.045001983642592336,0.045001983642592336,17.13999938964845,0,0.1394592559843406,1.8264469063097266,101.18000030517578,2.057470457983436,100.87999725341795,-3.041230140003146,99.36000061035156,0.1394592559843406
8592,2020-10-27,96.61000061035156,99.52999877929688,96.25,98.51000213623048,6889300.0,-0.017991428059375147,-1.5038132372768331,1.2582773760983004,35.14067352518562,42.018776227564175,3.8314536843060267,5.555424626007863,3.435482312643245,3.5954333613720735,7.405250060473399,3.279998779296875,-0.10454501323951604,-5.1354991912841825,-10.093103623563081,-0.17789475900528373,-7.614301407423639,-2.656696975144726,7.529490290425002,6.371690497827986,-39.65980160050616,2.47880221613945,10,3.279998779296875,5.114997863769531,1.8149986267089844,1.8149986267089844,19.440002441406236,1,0.18911082214721353,2.6393274494190844,98.37999725341795,1.8264469063097266,101.18000030517578,2.057470457983436,100.87999725341795,0.18911082214721353
8593,2020-10-28,93.5199966430664,98.25,93.20999908447266,97.0,9223300.0,-0.031984307501951026,-1.458537946947776,1.831579243244966,27.22658028236853,39.58543643972289,6.124859062083274,8.32150514092072,6.365050643807308,6.539988092158509,7.748761277005876,5.040000915527344,-1.0711597762892637,-7.749002838134771,-13.87334375618832,-1.6246619200812233,-10.811173297161545,-4.686832379107997,9.830545167632508,3.567289660549106,-37.663509030510575,3.062170459026773,10,4.850002288818359,6.685001373291016,4.905002593994141,4.905002593994141,23.61000061035155,2,0.22946971219184964,-1.5038132372768331,96.61000061035156,2.6393274494190844,98.37999725341795,1.8264469063097266,101.18000030517578,0.22946971219184964
8594,2020-10-29,95.7699966430664,96.7300033569336,92.80999755859376,93.62000274658205,5087400.0,0.024059025671135048,-1.079576316119666,-0.617813742104786,28.963959366265527,38.18111749757958,3.2720776341059548,5.69564963429977,4.049342795312484,4.148002586561432,7.729512255042585,3.9200057983398295,-1.9138826933259878,-5.075002670288086,-11.497299615620818,1.3472942750446464,-8.286151142954452,-1.8638541976217198,6.363680040485363,32.56323204176431,-1.5551036490242467,3.211148472666365,10,1.5850028991699219,4.235000610351577,2.6550025939941406,2.6550025939941406,21.160003662109375,3,0.20632768955684266,-1.458537946947776,93.5199966430664,-1.5038132372768331,96.61000061035156,2.6393274494190844,98.37999725341795,0.20632768955684266
8595,2020-10-30,95.47000122070312,95.55999755859376,93.3499984741211,94.75,6677200.0,-0.003132457271366129,3.9111423824216325,0.3348852393862423,23.220260580453697,36.62596227495766,2.98451392733341,5.806624651555865,4.3896881699543115,4.314322946256993,8.498316999798005,2.4199981689453125,-2.617472318029442,-5.065998077392578,-11.906296185729829,1.7743000309446728,-8.48614713156121,-1.6458490232239456,5.35836038535453,36.74035419753368,9.339591779137471,3.4201490541686264,10,1.8849983215332031,4.534996032714858,3.464998245239258,2.954998016357422,22.519996643066392,4,0.20645227644763509,-1.079576316119666,95.7699966430664,-1.458537946947776,93.5199966430664,-1.5038132372768331,96.61000061035156,0.20645227644763509
8596,2020-11-02,97.29000091552734,97.87999725341795,95.9499969482422,96.91999816894531,3533100.0,0.01906357674194248,1.4903303291478278,0.5138918323231467,32.06912970702102,35.651103189594274,1.0473410560017982,3.909024395128995,2.676184951931191,2.4787702519794266,9.252314421295232,2.4099960327148295,-2.964837775995889,-3.0694984436035213,-10.059472861252402,3.9204759740453596,-6.564485652427962,0.42548876522091916,2.415789723885368,66.66670451087863,40.988582332580556,3.494987208824441,11,0.06499862670898438,2.714996337890639,2.289997100830078,1.1349983215332031,17.290000915527344,0,0.19015314858577037,3.9111423824216325,95.47000122070312,-1.079576316119666,95.7699966430664,-1.458537946947776,93.5199966430664,0.19015314858577037
8597,2020-11-03,98.9499969482422,99.88999938964844,97.62000274658205,98.02999877929688,3593200.0,0.01706234985192534,-1.609206187736802,2.486463080190566,40.80234077647404,36.122635260881616,-0.786264475535063,2.087487312283301,1.1251499202560353,0.804892249873248,9.316181436718031,2.5999984741210938,-3.102029897329743,-1.239002227783189,-8.189762303577524,5.711757848011146,-4.7143822656803565,2.2363778101139786,-6.1399993896484375,86.7231327923794,57.45295372864378,3.475380037897165,11,-1.5949974060058736,1.0550003051757812,0.6300010681152202,-0.5249977111816548,15.880004882812486,1,0.16745831435943836,1.4903303291478278,97.29000091552734,3.9111423824216325,95.47000122070312,-1.079576316119666,95.7699966430664,0.16745831435943836
8598,2020-11-04,101.19000244140624,102.5,100.76000213623048,101.47000122070312,5508700.0,0.022637752018686008,-2.0526294655406008,-0.304347104970737,48.57668697902576,36.21450698281674,-3.061315317159554,-0.26286850617515256,-1.0427394649273936,-1.429723860477921,9.451700768357401,3.5500030517577983,-2.8808809227441827,1.0625030517578011,-5.826635131374331,7.951641234889934,-2.382066039808265,4.507072143323867,-8.238404846191372,86.48093675398853,53.924200012731866,3.444569091566064,11,-3.535003662109361,-1.1850051879882528,-1.590003967285142,-2.745002746582017,13.629997253417983,2,0.14685245826489823,-1.609206187736802,98.9499969482422,1.4903303291478278,97.29000091552734,3.9111423824216325,95.47000122070312,0.14685245826489823
8599,2020-11-05,102.16000366210938,103.58000183105469,101.77999877929688,102.1999969482422,3678700.0,0.009585939295384538,-3.4999904632932157,0.14283378746598355,52.12094378624477,36.329539950557255,-4.280828039565151,-1.4016035921543875,-1.9181949720373836,-2.44260939333833,9.534426766408288,2.3899993896484517,-2.7686034012968435,2.0940040588378963,-4.693718467481716,8.881726585157509,-1.2998572043219099,5.4878653219977025,-8.826469970703101,86.11927954077474,48.98819765526301,3.3938612631598044,11,-3.9650039672851562,-2.155006408691392,-2.5600051879882812,-3.7150039672851562,11.46999359130858,3,0.1465347793136471,-2.0526294655406008,101.19000244140624,-1.609206187736802,98.9499969482422,1.4903303291478278,97.29000091552734,0.1465347793136471
8600,2020-11-06,103.06999969482422,103.4000015258789,101.73999786376952,102.20999908447266,2825900.0,0.008907556774612413,1.1842092054409663,-21.503624570766874,60.514819332644656,38.737266037298184,-5.469734796216883,-2.6058719472494545,-2.7552938476097353,-3.3879191396344766,9.312184957300566,1.6600036621093892,-2.526986104380896,3.1060001373291044,-3.4187959901866662,9.630796264844875,-0.15639792642878092,6.36839820108699,-9.121677915039044,93.31583473322132,49.75491584664067,3.262398063757885,11,-4.875,-3.065002441406236,-2.9399986267089844,-4.094997406005859,11.610000610351562,4,0.13447172456960388,-3.4999904632932157,102.16000366210938,-2.0526294655406008,101.19000244140624,-1.609206187736802,98.9499969482422,0.13447172456960388
8601,2020-11-09,109.0999984741211,117.52999877929688,109.04000091552734,109.75,8323900.0,0.058503917698174535,-21.052038642556354,-0.7558151913557247,68.52497453175799,42.44663281580622,-10.973128337290916,-8.9016678461889,-8.678219482181191,-9.432577042594914,9.49810119035507,14.459999084472656,-2.49674577315524,9.014999008178705,1.902510776658744,16.127487239698667,5.458754892418725,12.571243123938686,-14.573775891259743,57.65945763462662,10.269226598505739,3.5562441157599776,11,-3.9300003051757812,-3.9300003051757812,-8.96999740600586,-10.124996185302734,5.069999694824219,0,0.08148487180554054,1.1842092054409663,103.06999969482422,-3.4999904632932157,102.16000366210938,-2.0526294655406008,101.19000244140624,0.08148487180554054
8602,2020-11-10,106.8000030517578,108.52999877929688,106.36000061035156,108.0999984741211,5180100.0,-0.02108153487196296,1.009261254260636,1.9999882624975276,63.30472946202381,46.45531605799014,-7.907198992286013,-6.789084398515641,-6.276971393287269,-7.097214743695503,9.42353343616205,2.7399978637695312,-2.6106884683108262,6.6130035400390454,-0.832491247665132,14.058498327743223,2.8902561461869567,10.335750933891134,-10.4334783731816,36.01670915077119,-14.305000950363464,3.7227473938520856,11,-1.6300048828124858,-1.6300048828124858,-6.670001983642564,-7.825000762939439,7.899993896484403,1,0.07284642843621003,-21.052038642556354,109.0999984741211,1.1842092054409663,103.06999969482422,-3.4999904632932157,102.16000366210938,0.07284642843621003
8603,2020-11-11,107.36000061035156,108.38999938964844,105.41999816894531,108.01000213623048,3031900.0,0.005243422683446797,3.2127795423432586,0.5000029343928503,62.000009607388435,50.125988307003794,-7.037615298505756,-7.360215760241573,-6.720351520233677,-7.638029246059418,10.289819496802663,2.970001220703125,-2.2144392426652786,6.940501022338864,-1.1031091545270044,14.984111199204733,2.918695933905937,10.962306110771792,-9.300398003717717,35.592162259189756,-14.31256888837423,4.021805088432931,11,-1.9200019836425781,-2.19000244140625,-7.229999542236328,-8.384998321533203,7.449996948242202,2,0.06957899756180574,1.009261254260636,106.8000030517578,-21.052038642556354,109.0999984741211,1.1842092054409663,103.06999969482422,0.06957899756180574
8604,2020-11-12,105.6999969482422,107.19000244140624,105.22000122070312,106.5500030517578,2760600.0,-0.01546203104202759,-1.1767998651154792,1.3076986278858862,57.96896643469107,53.98695562414129,-4.269941046823249,-5.685330476576283,-5.081829821492292,-5.978998578265177,11.652632187838034,2.1399993896484375,-1.562084676190267,5.085997390747082,-3.2808163802133663,13.45281116170753,0.9025905052668577,9.269404276227306,-6.08276264779532,25.079156775593052,-20.191574734977745,4.183406885480221,11,1.0400009155273295,-0.5299987792968892,-5.377494812011733,-6.724994659423842,6.790000915527315,3,0.08628195846635434,3.2127795423432586,107.36000061035156,1.009261254260636,106.8000030517578,-21.052038642556354,109.0999984741211,0.08628195846635434
8605,2020-11-13,108.8499984741211,109.25,106.2699966430664,106.8000030517578,2620200.0,0.029801339799672366,1.0912315455555406,-2.4117420026569025,68.23407233869317,58.005282583215966,-5.947877850539555,-8.67940036137125,-8.137525470832657,-9.026241649985877,12.763161065553858,3.5500030517577983,-0.26047141541609165,7.854499053955081,-1.2884656552992055,16.997463763209367,3.283016699327945,12.425981408582217,-7.799743015366218,29.48820449508397,-16.734272670992702,4.571482354627142,11,-1.2749977111816406,-3.6800003051757812,-7.897497177124023,-9.874996185302734,1.6699981689453125,4,0.04391363202851406,-1.1767998651154792,105.6999969482422,3.2127795423432586,107.36000061035156,1.009261254260636,106.8000030517578,0.04391363202851406
8606,2020-11-16,109.70999908447266,111.44000244140624,108.61000061035156,110.7699966430664,3215000.0,0.007900786609161381,1.358325862913035,-0.5170731344227849,73.56115221440469,61.64515052076382,-5.432067329572774,-9.144247777421853,-8.838734570730509,-9.790532777541927,14.168146605384235,2.8300018310546733,0.9756815749340433,8.165999603271487,-1.6952348475183783,18.027234054061353,3.2353823778765616,13.096616828666413,-7.34136416007442,72.18644666539117,20.05880078294392,4.930617225394929,11,-0.5649986267089844,-4.540000915527344,-8.757497787475586,-10.734996795654297,0.9300003051757812,0,0.045301260251368713,1.0912315455555406,108.8499984741211,-1.1767998651154792,105.6999969482422,3.2127795423432586,107.36000061035156,0.045301260251368713
8607,2020-11-17,109.9499969482422,110.41999816894531,108.16999816894531,108.79000091552734,2524700.0,0.00218756599920078,1.1428586998775663,-1.0943384004145928,82.92586641062061,65.46172601316324,-4.4115446456966225,-9.026366144576969,-8.783314758063014,-9.892376343670932,15.572887882369384,2.25,2.47533432878825,7.884997558593767,-2.608955735319441,18.378950852506975,2.638020911637156,13.131974205550378,-6.3684529154520675,76.04493246392637,17.04047242413334,5.246976646956606,11,-0.3149986267089986,-4.779998779296889,-8.297498703002944,-10.274997711181655,2.680000305175753,1,0.038381094477789146,1.358325862913035,109.70999908447266,1.0912315455555406,108.8499984741211,-1.1767998651154792,105.6999969482422,0.038381094477789146
8608,2020-11-18,107.97000122070312,110.36000061035156,107.91000366210938,109.75,2861800.0,-0.01800814718049637,-1.578952440610996,-1.534486954348422,74.71639377962842,67.97233156798364,-1.5295103720817025,-6.712406123748593,-6.571563092109102,-7.8177087315145855,17.14533341337716,2.4499969482421875,3.676924049732861,5.474501800537112,-5.255975575842271,16.204979176916495,0.10926311234742059,10.839740488726804,-3.2725808081924583,44.212209972671666,-17.38767146365182,5.3652386881896925,11,1.6649971008300781,-2.8000030517578125,-6.317502975463867,-8.295001983642578,4.6999969482421875,2,0.06233208901963594,1.1428586998775663,109.9499969482422,1.358325862913035,109.70999908447266,1.0912315455555406,108.8499984741211,0.06233208901963594
8609,2020-11-19,113.0199966430664,113.1999969482422,109.26000213623048,111.37000274658205,6914600.0,0.046772208625250444,2.920403561912081,-0.9269634988941576,79.81652113431497,70.11696510150257,-5.450154731884297,-11.390254707127426,-11.280242645621883,-12.75244563503449,19.107412335832237,5.229995727539077,4.75225594241023,9.917497253417963,-1.7598866707027838,21.59488117753871,4.0788052913575825,15.756189215478344,-7.2959699612128475,97.40259311328805,31.309074237482193,5.838691962060376,11,-1.6449966430664062,-7.849998474121094,-11.367498397827148,-13.34499740600586,-1.1499938964843608,3,0.015837913366609335,-1.578952440610996,107.97000122070312,1.1428586998775663,109.9499969482422,1.358325862913035,109.70999908447266,0.015837913366609335
8610,2020-11-20,113.06999969482422,114.13999938964844,112.33999633789062,112.69000244140624,4370600.0,0.0004424265903646418,-2.3333097860256147,0.2303022176188909,78.52495552276267,71.22807410050308,-4.394625416117762,-11.07145561080111,-10.918769949227709,-12.699780322415364,21.102438401720104,1.8000030517578125,5.562647415806296,9.373000335693362,-3.07734405234271,21.823344723729434,3.147828141675319,15.598172529711405,-6.401495245175198,82.8250332485078,16.10986183007971,6.225172194018036,11,-3.3899993896484375,-7.900001525878906,-11.417501449584961,-13.395000457763672,-0.1900024414062642,4,-0.005129581963563501,2.920403561912081,113.0199966430664,-1.578952440610996,107.97000122070312,1.1428586998775663,109.9499969482422,-0.005129581963563501
8611,2020-11-23,112.0999984741211,114.1999969482422,111.55999755859376,114.12999725341795,2896600.0,-0.008578767341656968,1.4331812140943196,-5.342140662958784,74.37894818431961,72.45854284742484,-3.301511105193242,-9.508384104920935,-9.67257861613956,-11.62771715041957,22.43775178728029,2.6399993896484375,6.261635499222493,7.716999053955078,-5.008694550286364,20.44269265819652,1.354152251834364,14.079845856075792,-4.562574478100245,66.61366111867163,2.3290078037925923,6.362846802120721,11,-2.3899993896484375,-6.930000305175781,-10.382499694824219,-12.424999237060547,1.7600021362304688,0,-0.014094574955943795,-2.3333097860256147,113.06999969482422,2.920403561912081,113.0199966430664,-1.578952440610996,107.97000122070312,-0.014094574955943795
8612,2020-11-24,114.87999725341795,115.0,113.12000274658205,113.83000183105469,4376300.0,0.02479927579962138,1.9147223552929407,-0.5172394353492953,74.88186358103592,73.88985995560789,-5.3806644016157605,-11.435779217848648,-12.24864264366424,-14.286216876979012,23.757487711662183,2.9000015258789062,6.826143089093279,9.583498001098619,-3.4129256629628344,22.57992166516007,3.085286169067899,16.081709833129338,-6.543167274735026,98.30743570429335,35.309034531879846,6.498211832030724,11,-4.769996643066392,-9.709999084472642,-13.117498397827134,-15.204998016357408,-2.959999084472642,1,-0.03690806028151583,1.4331812140943196,112.0999984741211,-2.3333097860256147,113.06999969482422,2.920403561912081,113.0199966430664,-0.03690806028151583
8613,2020-11-25,114.9800033569336,115.30999755859376,112.3000030517578,114.80999755859376,3663300.0,0.0008705266879056595,6.253049481105447,0.1619109900090713,74.06156843102195,75.67792684408909,-4.789801107198372,-10.377691770530419,-12.193184738105415,-14.242151572696756,24.262744990662576,3.009994506835966,6.659278456431423,8.610503768920893,-3.8234567458638082,21.044464283705594,2.3935235115285423,14.827484026313243,-5.907719874201547,94.54554625875625,33.0477870003325,6.21698025739235,11,-4.190006256103516,-9.810005187988281,-12.597505569458008,-15.305004119873047,-2.6200027465820312,2,-0.02043838958867039,1.9147223552929407,114.87999725341795,1.4331812140943196,112.0999984741211,-2.3333097860256147,113.06999969482422,-0.02043838958867039
8614,2020-11-27,115.52999877929688,115.80999755859376,114.68000030517578,115.08000183105469,1707000.0,0.0047834006462490475,1.2376304935715987,2.6469505901361994,73.7062467285476,76.2859462207396,-4.245200734411213,-9.87785708548779,-12.6277662534509,-14.648045237073006,24.72970340901736,1.129997253417983,6.834716705264853,8.172499084472662,-3.848608889926041,20.193607058871365,2.1619450972733176,14.183053071672006,-5.78109807283964,93.41179342830848,34.454211693869475,6.010553987199349,11,-3.6699981689453125,-10.360000610351562,-13.147500991821289,-15.854999542236328,-1.3499984741210938,4,-0.0247554803130845,6.253049481105447,114.9800033569336,1.9147223552929407,114.87999725341795,1.4331812140943196,112.0999984741211,-0.0247554803130845
8615,2020-11-30,115.18000030517578,115.33000183105469,112.88999938964844,114.62999725341795,3734800.0,-0.003029502967361042,4.741140990198542,1.2222372927334078,64.75729255630011,75.30773959206132,-3.2440061177720168,-8.406531029632191,-12.154369825703327,-14.118112199913469,24.999094577245707,2.6399993896484375,7.060878001939727,6.837000656127927,-4.278309961109585,17.95231127336544,1.2793453475091638,12.39465596474669,-4.80861175289138,85.17653521369452,24.978454684764543,5.5576553086187594,11,-3.3199996948242188,-10.010002136230469,-12.797502517700195,-15.505001068115234,-0.75,0,-0.02873760678784265,1.2376304935715987,115.52999877929688,6.253049481105447,114.9800033569336,1.9147223552929407,114.87999725341795,-0.02873760678784265
8616,2020-12-01,115.79000091552734,117.3499984741211,115.5500030517578,116.47000122070312,3635600.0,0.005296063628540848,-2.103450997415153,-1.2363573311138534,73.77049114187169,74.29047567331145,-3.2417669697337033,-7.968019345986065,-12.505934530151563,-14.561326343204968,26.29223025635108,2.1699981689453125,7.603999032347602,6.522001266479492,-3.7689213039853797,16.812923836944364,1.3765399812470633,11.667462551711921,-4.845923545081945,69.10893123416531,5.610326886107266,5.145461285232433,12,-3.1599998474121094,-10.620002746582031,-13.437501907348633,-16.115001678466797,1.0,1,-0.025131735375253483,4.741140990198542,115.18000030517578,1.2376304935715987,115.52999877929688,6.253049481105447,114.9800033569336,-0.025131735375253483
8617,2020-12-02,115.5199966430664,116.48999786376952,114.33000183105469,115.44000244140624,2478900.0,-0.002331844462613919,1.1386134874322673,-0.11763847905846428,71.91190877835055,73.97886622872501,-2.345190011419433,-6.738467415267081,-12.023015421976936,-14.098545591416013,28.185855425381874,2.1599960327148295,7.587168832766039,5.423497009277341,-4.001416304340509,14.848410322895191,0.7110403524684159,10.135953666086266,-4.049045559912884,63.76230713099768,-3.131348030633454,4.712456656808924,12,-2.214996337890625,-10.349998474121094,-14.027496337890625,-15.84499740600586,-0.46999359130860796,2,-0.014369772168916328,-2.103450997415153,115.79000091552734,4.741140990198542,115.18000030517578,1.2376304935715987,115.52999877929688,-0.014369772168916328
8618,2020-12-03,116.0500030517578,117.33000183105469,114.9499969482422,115.12999725341795,3347900.0,0.004588005748727753,-2.7187390104487847,11.50090605626882,79.58834434775014,73.95351325244002,-1.7975466282100996,-6.42766873838103,-12.273464517653323,-14.48151199228603,30.11616893235362,2.380004882812486,7.381190185715539,5.210503387451155,-3.579625488996001,14.00063226389831,0.815438949227584,9.605567825674726,-4.094328152912809,70.85211459147631,-1.275819694281651,4.395064438223577,12,-1.5950050354003764,-10.880004882812486,-15.242504119873033,-16.37500381469725,-4.850006103515597,3,-0.03558814971310709,1.1386134874322673,115.5199966430664,-2.103450997415153,115.79000091552734,4.741140990198542,115.18000030517578,-0.03558814971310709
8619,2020-12-04,117.12999725341795,117.6999969482422,115.29000091552734,116.5199966430664,3444800.0,0.009306283268071036,1.7542811802455072,0.6630399628483845,76.848248257163,73.76721244515117,-2.495673362588846,-6.670652867956591,-13.02109334738158,-15.457788120511765,31.878089955336385,2.409996032714858,6.99589080886112,5.541997909545884,-2.6664305004147337,13.750426319506502,1.4377837045655752,9.646212114526193,-4.7283764441368135,88.14968847944924,10.189078670923877,4.104214204980306,12,-2.4999999999999716,-11.874999999999972,-17.84249877929686,-17.454998016357408,-6.8899993896484375,4,-0.040723954195492795,-2.7187390104487847,116.0500030517578,1.1386134874322673,115.5199966430664,-2.103450997415153,115.79000091552734,-0.040723954195492795
8620,2020-12-07,116.93000030517578,118.19000244140624,116.63999938964844,117.94000244140624,3686000.0,-0.0017074784677870714,1.052981270115572,-1.655739550241404,74.45800781754782,73.77599684884319,-1.8892264275236386,-5.669750729050762,-12.608318302283735,-15.13246777295798,33.78286900843809,1.5500030517577983,7.049975341152532,4.64900093078613,-2.8402557391002006,12.13825760067246,0.9043725958429718,8.393629265729288,-3.998541881998534,67.35746277211857,-10.865363000436133,3.7446283349431626,12,-1.6849975585937642,-11.15999984741211,-18.250001907348633,-17.255001068115234,-8.949996948242188,0,-0.023518344247180134,1.7542811802455072,117.12999725341795,-2.7187390104487847,116.0500030517578,1.1386134874322673,115.5199966430664,-0.023518344247180134
8621,2020-12-08,117.98999786376952,121.83000183105469,117.48999786376952,120.0,4837600.0,0.009065231812428243,-1.8837215196931845,1.9900969157671722,75.80232319557157,73.87827013934717,-2.263941640160283,-6.355429251957432,-13.501375121995537,-16.111120028623233,33.3400172839937,4.900001525878906,6.443688494241869,5.264498519897444,-2.4807190678471045,13.009716107641992,1.3918897260251697,9.137107313769718,-4.42751415840479,48.799947102864394,-28.4715585980301,3.8726087938722746,12,-0.924995422363267,-9.09999847412108,-19.30999946594237,-18.31499862670897,-9.790000915527315,1,-0.030172028333317558,1.052981270115572,116.93000030517578,1.7542811802455072,117.12999725341795,-2.7187390104487847,116.0500030517578,-0.030172028333317558
8622,2020-12-09,114.58000183105469,116.43000030517578,113.97000122070312,116.0,6430300.0,-0.028900721200554536,1.1578950890765751,0.7064659998861236,69.42975527621473,73.36362423325747,1.2281812658082032,-2.458751757629983,-9.945146535482223,-12.63031925064314,33.215909143268796,4.019996643066392,5.853432799239002,1.4655025482177706,-5.792830342205846,8.723835438641387,-2.163663896994038,5.094668993429579,7.25,7.760821412000862,-70.64830323606961,3.6291664452118075,12,2.779998779296875,-4.854999542236328,-15.900003433227539,-14.90500259399414,-6.910003662109375,2,0.01928782552937336,-1.8837215196931845,117.98999786376952,1.052981270115572,116.93000030517578,1.7542811802455072,117.12999725341795,0.01928782552937336
8623,2020-12-10,114.83000183105469,115.5999984741211,112.25,112.33999633789062,10790200.0,0.0021818816198713176,-1.5093638737920116,-1.7535272563157498,57.41197921255397,71.55315006481374,1.0668573630842246,-2.2350141724646306,-10.025585700408968,-12.799997070021647,33.15765379707868,3.3499984741210938,5.503167990110342,1.3420024871826115,-5.421440746204183,8.105445720569406,-2.039719129510786,4.723724103876009,7.0,26.931120437694616,-47.048201632831066,3.381721616693394,12,2.2099990844726562,-3.5349998474121094,-16.15000343322754,-15.15500259399414,-5.69000244140625,3,0.0019158862422277156,1.1578950890765751,114.58000183105469,-1.8837215196931845,117.98999786376952,1.052981270115572,116.93000030517578,0.0019158862422277156
8624,2020-12-11,114.81999969482422,115.38999938964844,113.56999969482422,114.25,3786200.0,-8.71038584949746e-05,1.1286557535035002,0.22891503508288139,57.18981209243547,70.7123189021621,1.0790258742701866,-1.5881577351579637,-9.881328384634003,-12.722168231138411,33.15298299343088,1.8199996948242188,4.904704806881583,0.876000213623044,-4.822518557520979,6.574518984767067,-1.9732591719489676,3.7252595991950557,6.626802062988276,26.826714025181776,-44.132081026671884,2.8492593855720125,12,2.220001220703125,-3.0349998474121094,-15.990001678466797,-15.145000457763672,-5.870002746582017,4,-0.031527632435146224,-1.5093638737920116,114.83000183105469,1.1578950890765751,114.58000183105469,-1.8837215196931845,117.98999786376952,-0.031527632435146224
8625,2020-12-14,113.62999725341795,115.8000030517578,113.52999877929688,115.54000091552734,3691800.0,-0.010364069365695228,-1.1516621950954804,-3.3508854117867766,56.17432951843059,68.75718983289086,2.2641364784747964,-0.022860665282237846,-8.484312099386301,-11.466578515960762,32.85497710439503,2.2700042724609233,4.301878049418107,-0.5530021667480582,-5.72895127577857,4.622946942282454,-3.140976721263314,2.0349723877671977,7.448932434082039,14.404979015186964,-54.74456179502435,2.587974554515256,12,3.410003662109389,-1.8449974060058452,-14.52999877929686,-13.954998016357408,-6.3499984741210795,0,-0.029833666035281592,1.1286557535035002,114.81999969482422,-1.5093638737920116,114.83000183105469,1.1578950890765751,114.58000183105469,-0.029833666035281592
8626,2020-12-15,114.68000030517578,114.83999633789062,113.25,114.4800033569336,3164100.0,0.009240544549306895,5.115499735899994,-0.10471024334126817,49.0619283323839,66.21830311667235,1.1623556069360461,-0.718258123972987,-9.28407446954968,-12.419313887623147,32.183095645314566,1.589996337890625,3.6805685302077507,0.24850082397460938,-4.481223010657175,4.978224658606393,-2.1163610933412826,2.6133627412905014,6.04577219482421,58.13397434844428,-7.024606111779789,2.3648619173158933,12,2.3600006103515625,-1.154998779296875,-15.580001831054688,-15.005001068115234,-7.970001220703125,1,-0.05842341236844073,-1.1516621950954804,113.62999725341795,1.1286557535035002,114.81999969482422,-1.5093638737920116,114.83000183105469,-0.05842341236844073
8627,2020-12-16,114.16999816894531,115.4499969482422,113.6999969482422,114.6500015258789,3659800.0,-0.004447175923206315,-1.4647786678702213,-2.4000534065766383,46.34143988112755,62.52420262038095,1.632384653660452,0.13081285700445733,-8.574244928347866,-11.822325213694768,31.6615296748482,1.75,3.4503864962483703,-0.47250137329100994,-4.711492398714682,3.7664896521326625,-2.591996886002846,1.6469941394208263,6.216743431054681,54.084408969581524,-7.053011264275554,2.119495512711835,12,2.8700027465820312,-0.6449966430664062,-9.0,-9.329998016357422,-7.959999084472656,2,-0.05229045560523604,5.115499735899994,114.68000030517578,-1.1516621950954804,113.62999725341795,1.1286557535035002,114.81999969482422,-0.05229045560523604
8628,2020-12-17,114.6999969482422,115.04000091552734,113.66000366210938,114.7300033569336,3944300.0,0.004642189610204017,3.2461354273037784,0.06251291424935448,46.244336643315954,59.12376799662017,0.9954288850287014,0.13793193973965856,-8.896071858902147,-12.241413497833534,31.189117127217493,1.3799972534179688,2.9920649362990304,-0.2790023803710824,-3.128541339050713,2.5705365783085483,-1.7037718597108977,1.145767098968733,5.361274987757795,56.86255736998718,-0.18442503582031122,1.4247694793398125,12,2.340003967285142,-1.1749954223632955,-9.52999877929689,-9.859996795654311,-11.479995727539077,3,-0.06129031356878889,-1.4647786678702213,114.16999816894531,5.115499735899994,114.68000030517578,-1.1516621950954804,113.62999725341795,-0.06129031356878889
8629,2020-12-18,114.80999755859376,115.48999786376952,113.12999725341795,115.38999938964844,6349100.0,0.0009590288864715912,5.051293086584202,19.329265191974102,48.28860976406768,56.21605710178905,0.5830408915584684,0.1780376379577575,-8.823601174062532,-12.262209707704741,30.18531189019649,2.3600006103515625,2.5887342568885856,-0.2585018157958814,-2.9574317491044297,2.440428117512667,-1.6079667824501627,1.0909631508584,4.938823499966233,62.92122310072885,9.042795578357804,1.3494649666542742,12,2.2300033569335795,-1.284996032714858,-9.504999160766616,-9.969997406005874,-9.559997558593764,4,-0.04938592709273093,3.2461354273037784,114.6999969482422,-1.4647786678702213,114.16999816894531,5.115499735899994,114.68000030517578,-0.04938592709273093
8630,2020-12-21,112.48999786376952,113.13999938964844,110.3499984741211,112.47000122070312,4212400.0,-0.02020729678737454,3.2272750917550503,-0.03447686196098763,36.82107857176804,51.884807699144204,2.466356614945923,2.584885542105056,-6.399775884015909,-9.850900807346676,28.64681951745206,4.4599990844726705,1.9271862684745713,-2.549501419067397,-5.349422741013242,0.2504199028784484,-3.9494620800403197,-1.1495407580944743,6.9588703524480735,41.63423431446749,-9.891425981306867,1.3999606609729198,12,0.9000015258789205,1.5600013732910298,-6.534999847412095,-7.649997711181626,-9.799995422363281,0,-0.03146947268871336,5.051293086584202,114.80999755859376,3.2461354273037784,114.6999969482422,-1.4647786678702213,114.16999816894531,-0.03146947268871336
8631,2020-12-22,110.5199966430664,111.66999816894531,110.19000244140624,110.81999969482422,3802500.0,-0.017512678976924434,-2.083351877165593,-15.00267073637083,32.419129497962274,47.772515946005036,3.6490406394656105,4.669874705332958,-4.397313521820394,-7.789580598204026,27.270799990080164,2.2999954223632812,1.220414422260916,-4.440502548217779,-7.648988861609595,-1.232016234825963,-6.044745704913694,-2.836259391521864,8.382939388625388,6.226311069397589,-41.9441665413839,1.6042431566959108,12,2.475006103515611,4.350006103515625,-4.147497177124023,-5.679996490478516,-4.019996643066406,1,-0.029315942473590373,3.2272750917550503,112.48999786376952,5.051293086584202,114.80999755859376,3.2461354273037784,114.6999969482422,-0.029315942473590373
8632,2020-12-23,110.63999938964844,111.1999969482422,109.61000061035156,111.04000091552734,2906300.0,0.0010858012145040785,3.4166958069744653,1.3333248563145312,30.412727666476684,44.77259910755201,3.253515831351251,4.443769415292991,-4.420894656611452,-7.8286148193644465,25.625967044516884,1.5899963378906392,0.5447863144137557,-4.108499908447271,-7.854646978648802,-0.3623528382457408,-5.9815734435480294,-2.235426373346513,7.565901954820518,17.516994224753287,-26.63666358162826,1.8730735351007652,12,2.06500244140625,4.230003356933594,-3.4825000762939453,-5.799999237060547,-0.6200027465820312,2,-0.0355206103294996,-2.083351877165593,110.5199966430664,3.2272750917550503,112.48999786376952,5.051293086584202,114.80999755859376,-0.0355206103294996
8633,2020-12-24,112.62999725341795,112.73999786376952,110.88999938964844,111.08000183105469,1683100.0,0.01798624254110126,1.0903977206601985,-3.8749737740563073,34.71467518062798,42.27536167290674,1.0265853471096449,2.391290738841448,-6.223271118153306,-9.711039656135611,24.35043990839937,2.0999984741210795,-0.27043910875518407,-2.001001739501973,-5.862226394963116,1.86022291595917,-3.9316140672325446,-0.07038941177140146,4.716314017639263,51.36051111777158,12.244454870806777,1.930612327730569,12,0.07500457763673296,2.2400054931640767,-5.227499008178697,-7.789997100830064,-2.430000305175753,3,-0.05700078420938137,3.4166958069744653,110.63999938964844,-2.083351877165593,110.5199966430664,3.2272750917550503,112.48999786376952,-0.05700078420938137
8634,2020-12-28,112.66999816894531,113.44000244140624,111.77999877929688,113.33999633789062,2534800.0,0.0003551533028749443,2.816054860831072,-0.4322581597846083,35.370876997540904,39.96386694836344,0.7258669034363407,2.2409335941427315,-6.042303292264165,-9.615797018919864,22.993925383902493,1.6600036621093608,-0.7864536943097562,-1.8180007934570312,-5.750225520152895,2.114223933238833,-3.7841131568049633,0.1481115698909008,3.902682036041341,79.89545941682002,42.519626069870654,1.9661123633479292,12,-0.11999893188476562,2.8750038146972656,-5.267499923706055,-7.829998016357422,-0.43000030517579546,0,-0.08387323246488565,1.0903977206601985,112.62999725341795,3.4166958069744653,110.63999938964844,-2.083351877165593,110.5199966430664,-0.08387323246488565
8635,2020-12-29,111.87000274658205,113.9499969482422,111.69000244140624,113.4800033569336,4950000.0,-0.00710034113219471,-1.2944092451164118,2.4029925527795912,28.60142024083285,37.69047716041332,1.396845788984777,2.9304852649968183,-5.007058993027485,-8.753773026457552,22.256371019494477,2.259994506835966,-1.0699084478815308,-2.452496337890608,-6.537735307042993,1.6327426312617774,-4.495115822466801,-0.40987685331441526,4.006409498941096,52.07382588089712,15.476212683980066,2.042619484576193,12,0.6799964904785014,3.8499984741210795,-3.597503662109389,-7.030002593994155,0.34999847412107954,1,-0.059175852186025835,2.816054860831072,112.66999816894531,1.0903977206601985,112.62999725341795,3.4166958069744653,110.63999938964844,-0.059175852186025835
8636,2020-12-30,112.87999725341795,113.5999984741211,112.48999786376952,112.70999908447266,2421900.0,0.009028287137203606,-2.6393426220075313,-0.1055888847819621,42.857124539271126,37.303331011318164,0.11697010805494301,1.7827026105686485,-5.68526792380348,-9.719666007987954,21.104282820787816,1.7299957275390483,-1.3477734599782565,-1.2970016479492301,-5.369436240087438,2.775432944188978,-3.333218944018327,0.7392156481198668,2.3697738285880234,75.34560834804076,33.65037630011043,2.0362172960691014,12,-0.32999801635740766,2.8400039672851705,-5.454998016357408,-8.039997100830064,0.5200042724609517,2,-0.0902728123667027,-1.2944092451164118,111.87000274658205,2.816054860831072,112.66999816894531,1.0903977206601985,112.62999725341795,-0.0902728123667027
8637,2020-12-31,113.86000061035156,113.95999908447266,112.31999969482422,112.55999755859376,2052200.0,0.008681815917602087,1.1866658528645833,7.647159141908823,46.15993331078143,37.29395286325877,-1.018764764302702,0.7082736048099605,-6.340725267389303,-10.576451453900631,20.354768859888615,1.6399993896484375,-1.5144411277735799,-0.23399848937988565,-4.258567830192035,3.790570851432264,-2.2462831597859605,1.7782861810261892,0.8257934244889782,96.7427203888755,50.98311956732209,2.0122846704060726,12,-1.3100013732910156,1.8600006103515625,-6.420001983642578,-9.020000457763672,-0.4100036621093608,3,-0.06464079194535355,-2.6393426220075313,112.87999725341795,-1.2944092451164118,111.87000274658205,2.816054860831072,112.66999816894531,-0.06464079194535355
8638,2021-01-04,111.91999816894531,114.0,109.56999969482422,113.75,4326400.0,-0.017038489645237798,2.802572380958618,-1.407690411634228,40.04120709973598,36.37757478944414,0.5424710757451834,2.4485399602921234,-4.086547987202408,-8.50537805985536,19.02366230158625,4.430000305175781,-1.714414063302172,-1.9675006866455078,-5.993311722825524,2.0583103495345085,-3.980406204735516,0.04540483144450036,2.258216523446336,53.047365964636114,4.690762374102967,2.0129055180900117,1,-0.13499832153320312,3.7800025939941406,-4.279998779296875,-6.75,-2.5,0,-0.016976425634057102,1.1866658528645833,113.86000061035156,-2.6393426220075313,112.87999725341795,-1.2944092451164118,111.87000274658205,-0.016976425634057102
8639,2021-01-05,112.36000061035156,114.11000061035156,112.04000091552734,113.30999755859376,4035800.0,0.003931401434996928,-1.6037791980960059,0.5191234960102137,45.40189657506062,37.33099901203221,-0.31470573064596863,1.7211002739077088,-4.249786650278125,-8.806428510511807,17.561820194829366,2.19000244140625,-1.8465722465963097,-1.2889984130859347,-5.063310354589575,2.4853135284177057,-3.176154383837755,0.5981575576658855,-2.7900009155273438,61.4537522665515,8.438874454815767,1.8871559707518204,1,-0.5200004577636719,3.3400001525878906,-4.380002975463867,-7.19000244140625,-3.8799972534179688,1,-0.01922395559252399,2.802572380958618,111.91999816894531,1.1866658528645833,113.86000061035156,-2.6393426220075313,112.87999725341795,-0.01922395559252399
8640,2021-01-06,114.18000030517578,115.98999786376952,111.52999877929688,111.9000015258789,3166500.0,0.01619793240421674,-1.9536375992198736,-2.4000064247738924,48.28532257473719,39.09390935389608,-2.089501513193923,-0.33253522452251616,-5.775839216454116,-10.499592765774224,16.149247785557375,4.459999084472642,-1.9894250469410224,0.6685012817382869,-2.789659575723377,4.126662139199951,-1.0605791469925379,2.3975817104691117,-4.6100006103515625,71.80688356970218,18.636509818986532,1.7290804287308286,1,-1.4000015258789062,1.5200004577636719,-5.665000915527344,-9.010002136230469,-4.190002441406264,2,-0.01699073774935278,-1.6037791980960059,112.36000061035156,2.802572380958618,111.91999816894531,1.1866658528645833,113.86000061035156,-0.01699073774935278
8641,2021-01-07,114.43000030517578,115.5999984741211,114.0,114.9800033569336,4053400.0,0.002189525305060558,-1.2694954873060191,-0.24122953781906278,50.90782870730242,41.37114280287672,-1.9294417475948222,-0.9095492275591397,-5.632660235480088,-10.624646295903375,13.994433672018914,1.5999984741210938,-2.1809988274165732,1.096501159667966,-1.6928650034676878,3.8858673228036196,-0.29818192189986803,2.4911842412358,-4.603200683593755,75.70096567722202,21.710719608397653,1.394683081567829,1,-1.6500015258789062,1.2700004577636719,-5.915000915527344,-9.260002136230469,-4.2300033569335795,3,-0.01931310913727835,-1.9536375992198736,114.18000030517578,-1.6037791980960059,112.36000061035156,2.802572380958618,111.91999816894531,-0.01931310913727835
8642,2021-01-08,116.79000091552734,117.2699966430664,114.4800033569336,114.4800033569336,3859900.0,0.020623967526502085,-1.4155811557058684,-4.199972256901096,56.47059990655761,43.78846777242446,-3.716111302216902,-3.2627773754050224,-7.50689094059355,-12.88318955362007,13.15251417829813,2.839996337890625,-1.9612450920184443,3.3460018157959013,0.19682956680482278,6.49517406478698,1.771415691300362,4.9205879402914405,-6.716673364257815,93.76628678211829,38.48125285595341,1.5745861244955377,1,-3.3700027465820312,-1.0900001525878906,-7.89000129699707,-11.620002746582031,-5.720001220703125,4,-0.029026452291068816,-1.2694954873060191,114.43000030517578,-1.9536375992198736,114.18000030517578,-1.6037791980960059,112.36000061035156,-0.029026452291068816
8643,2021-01-11,115.0500030517578,117.0999984741211,114.3000030517578,116.25,2729200.0,-0.014898517425546265,-1.0740730275167027,-0.5194797474040276,50.674931129476505,45.48891823152841,-1.7843822329051449,-1.5868090148203038,-5.191711271554752,-11.058646193591173,12.777290373424337,2.7999954223632955,-1.501946537908779,1.5950038909911939,-1.5760139732037715,4.766021755186159,0.009494958893711214,3.1805128230886766,-4.544875354980462,61.32413906769803,6.715661081353744,1.58550893209748,1,-1.6300048828124858,0.6499977111816548,-5.812503814697251,-9.880004882812486,-2.0,0,-0.013907049639936164,-1.4155811557058684,116.79000091552734,-1.2694954873060191,114.43000030517578,-1.9536375992198736,114.18000030517578,-0.013907049639936164
8644,2021-01-12,111.1999969482422,115.44000244140624,109.5199966430664,114.04000091552734,6062700.0,-0.033463763593153395,1.099290223700609,2.3666759915058795,46.659760308273356,47.495400461244024,2.050843699535747,2.084988667318669,-0.8719370897118353,-7.110017195480722,12.131681094463573,5.9200057983398295,-1.085074120605583,-2.0740020751952954,-5.329103995426962,1.1810998450363712,-3.701553035311136,-0.446451115079455,6.0699996948242045,21.67742329259091,-33.14406695865844,1.6275509601158362,1,2.1949996948242045,4.475002288818345,-1.3874988555908345,-6.029998779296889,0.1600036621093608,1,-0.016007183706357342,-1.0740730275167027,115.0500030517578,-1.4155811557058684,116.79000091552734,-1.2694954873060191,114.43000030517578,-0.016007183706357342
8645,2021-01-13,110.23999786376952,112.33000183105469,109.18000030517578,112.0199966430664,6099100.0,-0.008633085528945816,1.6249912580187809,0.6267592580155624,49.23497614042749,48.204050639150296,3.079112725215353,2.9281219901096875,0.5660316287390827,-6.001049294564709,11.39636968973934,3.1500015258789062,-0.8798996802043462,-2.864501190185564,-6.383871466743926,0.6548690863727984,-4.624186328464745,-1.1048160519063828,6.874998779296888,13.102571550361395,-45.8885918327609,1.7596851382791792,1,2.9850006103515767,5.265003204345717,-0.2975006103515341,-4.985000610351534,3.1200027465820455,2,-0.015965117388798022,1.099290223700609,111.1999969482422,-1.0740730275167027,115.0500030517578,-1.4155811557058684,116.79000091552734,-0.015965117388798022
8646,2021-01-14,107.9800033569336,111.01000213623048,107.87000274658205,110.83000183105469,6471900.0,-0.020500676257529826,-1.045602411584771,1.6011238363022142,43.49315873810378,47.907742353297216,5.1081213749395715,4.912288741491665,3.2289161278093275,-3.5818403306392383,10.858036021377352,3.1399993896484375,-0.7467513269499619,-4.789495849609381,-8.902814344260918,-0.6761773549578436,-6.846155096935149,-2.732836602283612,8.817593432617187,1.1702200188947889,-60.46190805184978,2.0566592473257694,1,4.589996337890625,6.869998931884766,2.527498245239258,-2.4800033569335938,7.6199951171875,3,0.01861450680078036,1.6249912580187809,110.23999786376952,1.099290223700609,111.1999969482422,-1.0740730275167027,115.0500030517578,0.01861450680078036
8647,2021-01-15,108.1999969482422,109.01000213623048,106.16999816894531,106.55999755859376,7128700.0,0.0020373549219239173,-1.347112492670085,-0.5754386904204201,38.13604030545388,47.69605715393254,4.470996690971177,4.450273163417734,3.369160771230611,-3.6491445173351735,10.313729256898649,2.8400039672851705,-0.43117858035682843,-4.2710021972656165,-8.801692995036248,0.2596886005050152,-6.536347596150932,-2.0056567983803006,8.061944198730458,18.572723903178716,-42.526282713105175,2.2653453988853136,1,3.5200004577636577,3.5200004577636577,4.777503967285142,-0.879997253417983,10.870002746582017,4,0.01848428887624376,-1.045602411584771,107.9800033569336,1.6249912580187809,110.23999786376952,1.099290223700609,111.1999969482422,0.01848428887624376
8648,2021-01-19,107.66999816894531,109.44000244140624,107.26000213623048,109.37999725341795,3855400.0,-0.004898325270290105,1.3825016780412211,-1.0426827566315193,36.95197540116066,46.7571770234992,4.844147840734948,4.665816918558178,4.188453364813199,-3.0002417042975225,9.694667255741097,2.180000305175753,-0.48081327740189295,-4.449501037597656,-9.329409163982149,0.4304070887868363,-6.8894551007899025,-2.00954697440541,7.784587539785164,16.18122231568069,-40.78286932982547,2.4399540631922467,1,4.049999237060547,4.049999237060547,5.872503280639648,-0.34999847412109375,8.620002746582031,1,0.03157798443113147,-1.347112492670085,108.1999969482422,-1.045602411584771,107.9800033569336,1.6249912580187809,110.23999786376952,0.03157798443113147
8649,2021-01-20,109.13999938964844,109.97000122070312,107.5999984741211,107.68000030517578,5003300.0,0.013652839655449167,-1.9259243560943218,-0.8538010913163238,43.11647968937618,46.18286114734798,3.2065593109631862,2.8978268450607203,2.999521289956107,-4.3367936971144445,9.170156677400726,2.3700027465820312,-0.6332563634644259,-2.695999908447263,-7.576580861657263,2.184581044762737,-5.136290385052263,-0.2557094318422628,5.571819315899219,48.21427686759045,-8.981401546859537,2.4402904766050004,1,2.579998016357422,2.579998016357422,5.027502059936523,-1.8199996948242188,6.230003356933608,2,0.03582557892592586,1.3825016780412211,107.66999816894531,-1.347112492670085,108.1999969482422,-1.045602411584771,107.9800033569336,0.03582557892592586
8650,2021-01-21,108.9499969482422,109.91999816894531,108.45999908447266,109.36000061035156,3715800.0,-0.0017409056484222196,-1.1007190295844997,-0.28082460219997457,39.66333544569755,44.93347300716966,2.879475211104932,2.960826363009758,3.4448436888514635,-4.0300172184945495,9.60434753123007,1.4599990844726562,-0.5386577210652348,-2.7090023040771314,-7.74403849188063,2.3260338837263674,-5.226520397978888,-0.19148421017537487,5.078476114377267,57.437944226649705,2.4332631820968658,2.51751809390175,1,2.7700004577636577,2.7700004577636577,5.462503433227525,-1.629997253417983,7.7300033569335795,3,0.02212027287393359,-1.9259243560943218,109.13999938964844,1.3825016780412211,107.66999816894531,-1.347112492670085,108.1999969482422,0.02212027287393359
8651,2021-01-22,107.27999877929688,108.6500015258789,106.8499984741211,107.76000213623048,3858000.0,-0.01532811579369453,-1.6865637650381184,1.1707294380350586,33.29948515133704,42.35890470103405,3.8315103490632794,4.6121117319652,5.16162581021355,-2.2702924081205538,10.289776114439626,2.099998474121108,-0.6279319653775843,-4.217000579833979,-9.602624496195702,1.1686233365277445,-6.909812538014847,-1.52418862165311,6.1197962918286635,29.21051891887551,-19.667144679797662,2.6928119581808616,1,4.354999542236328,4.439998626708984,7.132501602172852,0.04000091552734375,8.400001525878906,4,0.056674141501090514,-1.1007190295844997,108.9499969482422,-1.9259243560943218,109.13999938964844,1.3825016780412211,107.66999816894531,0.056674141501090514
8652,2021-01-25,106.70999908447266,106.76000213623048,103.77999877929688,106.75,7769100.0,-0.005313196320936409,98.32485696117402,0.08333465787172924,35.78832315178589,40.70483714795731,3.1528500500227494,5.13591032653116,5.846897665906781,-1.6037086942050252,11.495807540319822,3.5,-0.9449545156500676,-4.59050025939942,-10.37945828149023,1.1984577626913904,-7.484979270444825,-1.6960212483540147,6.111412234478465,47.334396600175516,-0.9738648980063189,2.8944790110454033,1,2.9000015258789062,3.8149986267089844,8.572502136230469,0.6100006103515625,9.090003967285142,0,0.08330990034599317,-1.6865637650381184,107.27999877929688,-1.1007190295844997,108.9499969482422,-1.9259243560943218,109.13999938964844,0.08330990034599317
8653,2021-01-26,106.20999908447266,107.98999786376952,105.94000244140624,107.0500030517578,5365200.0,-0.004685596516631918,-1.9710137716373317,20.999618539004032,33.27894431369232,39.21807981522608,2.5334441743630265,5.407525995146244,6.440683288228101,-1.0056985240705103,12.09849354526311,2.0499954223632812,-1.387769293278339,-4.769500350952143,-10.946997298273118,1.4079965963688323,-7.85824882461263,-1.6807518772916552,5.707270980513044,39.256855359555104,-7.083374935142032,3.088748473660484,1,1.845001220703125,4.314998626708984,9.072502136230469,1.1100006103515625,9.340003967285142,1,0.12108088429718888,98.32485696117402,106.70999908447266,-1.6865637650381184,107.27999877929688,-1.1007190295844997,108.9499969482422,0.12108088429718888
8654,2021-01-27,103.22000122070312,104.79000091552734,100.36000061035156,104.05999755859376,9201200.0,-0.0281517549151985,2.8521690671584854,0.9999909174303933,21.983627997396056,36.19015224377815,4.774531732221789,8.06684530927788,9.545171461358876,2.0058814452389697,12.945776746783883,5.849998474121094,-2.268850508417813,-7.286998367309565,-14.308077606547911,-0.26591912807121787,-10.797537986928745,-3.776458747690384,7.88354171571369,29.916332016012152,-12.657154690349312,3.510539619619175,1,2.4650001525878906,5.594997406005859,12.0625,4.099998474121094,16.47000122070311,2,0.12662274307552268,-1.9710137716373317,106.20999908447266,98.32485696117402,106.70999908447266,-1.6865637650381184,107.27999877929688,0.12662274307552268
8655,2021-01-28,105.25,106.29000091552734,103.91999816894531,104.36000061035156,6837500.0,0.019666719194823212,-1.6779627410581126,-1.0595277020889922,28.49108443642021,34.52325509914664,2.1928672956240263,5.813525916053976,7.554062796106862,0.048926976165802216,13.480309023592463,3.0699996948242188,-2.9452188691663252,-4.925999450683591,-12.292222866951278,2.440223965584096,-8.609111158817441,-1.2428877425497404,4.564317857288984,58.986717124353596,19.75251885669403,3.683111708133846,1,-0.08499908447265625,3.5649986267089844,10.032501220703125,2.0699996948242188,16.25,3,0.09615204509816677,2.8521690671584854,103.22000122070312,-1.9710137716373317,106.20999908447266,98.32485696117402,106.70999908447266,0.09615204509816677
8656,2021-01-29,102.69000244140624,104.9499969482422,102.30999755859376,104.81999969482422,5523300.0,-0.02432301718378871,1.2092121266292062,-2.3932569821866534,17.27017673358982,32.20482581338396,4.384658783396432,7.9801170170528195,10.096280271533303,2.693850674713488,14.1532250892422,2.940002441406236,-3.3656854304310855,-6.976497268676766,-14.940596618152696,0.9876020807991637,-10.958546943414731,-2.9944475939388013,5.989797346250256,30.537387546383705,-1.724558881466173,3.9820496747379655,1,2.474998474121108,6.124996185302749,11.029996871948256,4.629997253417983,19.809997558593764,4,0.1362352471629562,-1.6779627410581126,105.25,2.8521690671584854,103.22000122070312,-1.9710137716373317,106.20999908447266,0.1362352471629562
8657,2021-02-01,106.5,107.5500030517578,103.08999633789062,103.86000061035156,5445900.0,0.037101932690747574,-1.1339704534918036,-1.2394379313926625,31.893247868550787,31.642744976427313,0.3443714274302181,3.784487696638678,6.304671515284724,-0.9435367278103683,14.415040577974333,4.8600006103515625,-3.7293553555822996,-2.798499679565424,-10.625718891274701,5.028719532143853,-6.71210928542007,1.1151099262892217,1.1814238863799034,80.47184272442493,49.742708254453596,3.91360960585464,2,-1.3349990844726562,2.3149986267089844,7.432502746582031,0.8199996948242188,17.360000610351562,0,0.08619718596409176,1.2092121266292062,102.69000244140624,-1.6779627410581126,105.25,2.8521690671584854,103.22000122070312,0.08619718596409176
8658,2021-02-02,110.0199966430664,111.0999984741211,107.23999786376952,107.93000030517578,4617500.0,0.033051611671985004,-1.224783430807782,0.7916654625321504,47.46563245878138,32.125984173027895,-3.137124140745584,0.12105591703081586,2.908176426405106,-4.291854550570974,15.386677356095635,4.599998474121094,-3.7093144808895744,0.8164970397949247,-6.922376345399272,8.555370424989121,-3.0529396528021806,4.68593373239203,-9.659996032714844,89.9441150291288,55.67118817321962,3.8694366925971018,2,-4.289997100830078,-1.2049980163574219,3.767505645751953,-2.6999969482421875,14.090003967285156,1,0.052535962416389026,-1.1339704534918036,106.5,1.2092121266292062,102.69000244140624,-1.6779627410581126,105.25,0.052535962416389026
8659,2021-02-03,110.1999969482422,111.11000061035156,109.5500030517578,110.12000274658205,4551500.0,0.0016360689935281947,-1.5573864808919227,0.03827480470175951,49.911108986181354,33.26462567752609,-3.5212482358700186,-0.24144244630765854,2.693514275221631,-4.2745533976102905,16.37043597516744,1.5599975585937642,-3.5889858564351726,1.1044975280761804,-6.5081580512122486,8.71715310736461,-2.701830261568034,4.910825317720395,-9.62519638061525,89.65905288035567,50.530896322583956,3.8063277896442163,2,-4.464996337890639,-1.3849983215332173,3.5875053405761577,-2.879997253417983,13.930000305175753,2,0.048548151104108817,-1.224783430807782,110.0199966430664,-1.1339704534918036,106.5,1.2092121266292062,102.69000244140624,0.048548151104108817
8660,2021-02-04,112.23999786376952,113.08000183105469,110.1999969482422,111.72000122070312,3515300.0,0.018511805553728333,1.6181808093383465,6.500429184549178,59.560138370198445,36.18247603517736,-5.638424808004345,-2.5657846323775715,0.6402298559431614,-6.072410998321928,16.559366213567955,2.880004882812486,-3.3330148829155775,3.2414985656738082,-4.144434498578377,10.627431629925994,-0.4514679664522845,6.934465097799901,-11.243789294433583,92.20052336067243,46.27692024555246,3.6929665321260927,2,-5.519996643066392,-3.4249992370605327,1.8075027465820455,-4.919998168945298,11.760002136230483,3,0.06637566571124776,-1.5573864808919227,110.1999969482422,-1.224783430807782,110.0199966430664,-1.1339704534918036,106.5,0.06637566571124776
8661,2021-02-05,112.22000122070312,113.73999786376952,111.9800033569336,112.75,2656100.0,-0.00017815968858680975,-2.485156592285932,-1.0192350015405887,59.10327608058964,38.7730263606,-5.413258723596641,-2.866828534091013,0.6777075782661939,-5.873554024181516,16.69408076720712,1.7599945068359233,-3.3192849004493183,3.3320018768310575,-3.772551162785561,10.436554916447676,-0.22027464297725885,6.884278396639374,-10.498765055664066,85.72773309587902,34.84307688757102,3.5522765198083106,2,-5.170001983642578,-3.4050025939941406,1.914999008178711,-4.900001525878906,11.90000152587892,4,0.08269469504857607,1.6181808093383465,112.23999786376952,-1.5573864808919227,110.1999969482422,-1.224783430807782,110.0199966430664,0.08269469504857607
8662,2021-02-08,113.4000015258789,114.37000274658205,112.55999755859376,113.41999816894531,3876100.0,0.010515062309214063,-1.1294121342949692,0.03772960211896125,62.60450144582641,42.03142159750379,-6.196067289796289,-4.5469451817624105,-0.5603609003280781,-6.9206241480607105,16.317909961729256,2.1500015258789205,-3.1851951466295674,4.681502151489255,-1.7600836462267466,11.123087949205257,1.4607092526312613,7.902295050347249,-10.717264424941405,86.39550411751598,29.83551650473315,3.220792898857998,2,-6.034999847412109,-4.585002899169922,0.7349987030029297,-6.0800018310546875,10.129997253417969,0,0.08024689904474469,-2.485156592285932,112.22000122070312,1.6181808093383465,112.23999786376952,-1.5573864808919227,110.1999969482422,0.08024689904474469
8663,2021-02-09,113.4499969482422,114.05999755859376,111.22000122070312,112.6500015258789,3774700.0,0.00044087673448478526,1.811882235189671,-40.00648607401826,60.11262585289258,46.26797691478118,-5.711714768992806,-4.978189438490304,-0.6722647737530565,-6.862714365679622,16.04451496874581,2.839996337890639,-2.7404072073590413,4.811497879028337,-1.3318384431928365,10.954834201249511,1.7398297179177433,7.883166040138931,-9.598533282740249,80.91274156453261,22.33469942358319,3.0716681611105883,2,-5.109996795654297,-4.634998321533217,0.6850032806396342,-6.129997253417983,8.960006713867173,1,0.09175851866138496,-1.1294121342949692,113.4000015258789,-2.485156592285932,112.22000122070312,1.6181808093383465,112.23999786376952,0.09175851866138496
8664,2021-02-10,109.41999816894531,114.3499984741211,108.58999633789062,113.9499969482422,7297100.0,-0.03552224669636128,1.1613509033600815,-5.662530875382581,50.934396858688906,48.761678295033256,-0.7931686326539023,-1.1471985984551338,3.229989489387748,-2.771738576640246,16.714003715940265,5.760002136230469,-2.4061719697545243,0.8704990386962947,-5.167256037724755,6.908254115117344,-2.148378499514237,3.8893765769068267,-4.516680595335345,14.359877349039095,-42.529815373622526,3.0188775382105257,2,-1.0799980163574077,-0.6049995422363281,4.322502136230469,-2.0999984741210938,12.450004577636733,2,0.13425336032929525,1.811882235189671,113.4499969482422,-1.1294121342949692,113.4000015258789,-2.485156592285932,112.22000122070312,0.13425336032929525
8665,2021-02-11,108.4800033569336,110.69000244140624,107.66000366210938,110.69000244140624,6702300.0,-0.008590703964008073,1.7420814792055985,0.48785864900733167,52.45701431684514,52.67132691539496,0.7299472129118101,-0.3645072203628672,4.039966371400752,-1.7708235348702033,17.39258269513756,3.029998779296861,-1.971562130437249,0.018503952026364345,-5.9665823356125856,6.003590239665314,-2.9740391917931106,3.0110470958458393,-2.630017266026414,12.220563438253604,-46.18049079135614,2.9925431438194776,2,0.24999618530273438,0.3349952697753906,5.289997100830078,-1.160003662109375,13.229995727539062,3,0.14426616346047605,1.1613509033600815,109.41999816894531,1.811882235189671,113.4499969482422,-1.1294121342949692,113.4000015258789,0.14426616346047605
8666,2021-02-12,109.98999786376952,110.70999908447266,108.19000244140624,108.79000091552734,3605700.0,0.013919565450856153,-1.100002543137965,-0.5429852693936843,56.46688219129944,55.401730729033694,0.407172697940112,-1.808942504491469,2.3951543630529812,-3.1483865945651104,17.70166193245019,2.5199966430664205,-0.9227199795647323,1.4279987335204964,-4.5904542952631004,7.446451762304093,-1.581227780871302,4.437225247912295,-3.288010107294852,34.72421042577911,-24.040808891707336,3.0092265143917953,2,0.8150024414062642,-1.1749992370605327,4.250001907348647,-2.6699981689452983,11.300003051757827,4,0.12737523782465088,1.7420814792055985,108.4800033569336,1.1613509033600815,109.41999816894531,1.811882235189671,113.4499969482422,0.12737523782465088
8667,2021-02-16,110.1999969482422,110.98999786376952,108.5999984741211,110.98999786376952,3768700.0,0.001909256191938269,5.050624354158197,-0.658335770507213,57.957723911744814,56.56751866825186,0.8685498798941609,-1.9620177695098135,2.0587027163793863,-3.24701993914789,17.506147425085565,2.3899993896484233,-0.058074691452489446,1.5379978179931726,-4.5214520676756536,7.597447703661999,-1.4917271248412334,4.5677227608275786,-2.731207692756797,37.967044183238116,-22.30454763577974,3.02972494283441,2,0.8150062561035014,-1.3849983215332173,4.040002822875962,-2.879997253417983,13.050003051757798,1,0.12631584558825049,-1.100002543137965,109.98999786376952,1.7420814792055985,108.4800033569336,1.1613509033600815,109.41999816894531,0.12631584558825049
8668,2021-02-17,111.06999969482422,111.87999725341795,109.58000183105469,109.7699966430664,3772100.0,0.00789476198434591,-1.7381017257038887,-1.645571576192513,67.10241252033259,58.477663505379766,0.18232703617125878,-2.702815413364334,1.0526634328355868,-3.9716845106566723,17.36449971974776,2.299995422363267,1.4116740875095672,2.2380004882812443,-3.8946014605509163,8.370602437113405,-0.828300486134836,5.304301462697325,-2.9110890902291544,50.97157962801826,-12.596958952143645,3.06630097441608,2,-0.054996490478515625,-2.3400001525878906,3.489999771118164,-3.75,11.879997253417983,2,0.11218149922308207,5.050624354158197,110.1999969482422,-1.100002543137965,109.98999786376952,1.7420814792055985,108.4800033569336,0.11218149922308207
8669,2021-02-18,113.0500030517578,113.55999755859376,111.26000213623048,111.5999984741211,6335000.0,0.017826626113026434,-1.1596228996751523,1.1153855182694117,67.03059023583177,59.30771371267236,-1.5096433489646444,-4.611295295106558,-1.0779901956218367,-5.776275723470434,17.2353144023693,2.4899978637695455,2.393438402219232,4.022503662109358,-2.3941542241961997,10.439161548414916,0.8141747189565791,7.230832605262137,-4.4500045776367045,91.3560163657143,26.08397756435228,3.208328943152777,2,-2.034999847412095,-5.150001525878892,1.5099964141845845,-5.7300033569335795,10.559997558593764,3,0.08279522651641402,-1.7381017257038887,111.06999969482422,5.050624354158197,110.1999969482422,-1.100002543137965,109.98999786376952,0.08279522651641402
8670,2021-02-19,111.36000061035156,113.8499984741211,110.25,113.45999908447266,5864600.0,-0.014949158742016966,1.5000013245489248,-1.448270237562825,69.6777227746775,60.482652234237676,0.047387496838908305,-2.879096777850066,0.4450654018252038,-3.9803810991809883,17.205254045856115,3.5999984741210938,2.6617862904855514,2.212001037597659,-4.288497193923618,8.712499269118936,-1.0382480781629795,5.462250153358298,-2.183001708984378,56.0070740442695,-13.094439193628062,3.250249115760639,2,-0.3449974060058594,-3.9949989318847656,3.174997329711914,-4.040000915527344,10.129997253417955,4,0.09437861061984876,-1.1596228996751523,113.0500030517578,-1.7381017257038887,111.06999969482422,5.050624354158197,110.1999969482422,0.09437861061984876
8671,2021-02-22,113.36000061035156,114.5,109.87000274658205,110.9499969482422,4778900.0,0.01795977001650706,-1.0262605217379754,-1.147621625352853,66.96341585813394,60.966976057827395,-1.9823645532203074,-4.638038086253388,-1.7362554673253214,-5.8927602830147805,16.597767508866433,4.6299972534179545,2.915717043842875,3.908000946044922,-2.7903330438150817,10.606334935904925,0.5588339511149201,7.257167940974924,-3.6637013244628918,80.67798144376556,12.47711299692007,3.3491669949300027,2,-2.279998779296875,-5.930000305175781,1.0049991607666016,-6.040000915527344,7.4000015258789205,0,0.0736591251690466,1.5000013245489248,111.36000061035156,-1.1596228996751523,113.0500030517578,-1.7381017257038887,111.06999969482422,0.0736591251690466
8672,2021-02-23,115.5999984741211,116.1999969482422,112.2300033569336,113.22000122070312,5073600.0,0.019760037506254102,1.2178771068777514,0.987549226931411,64.73074341934068,61.480100231877195,-4.333151777362289,-6.511730563871808,-4.025352489842888,-8.023558023497841,15.129842147194022,3.969993591308608,2.8169529274148175,5.703498840332031,-1.3965262058345331,12.803523886498596,2.153486317248749,9.253511363415313,-5.729995727539048,90.9365722557207,24.43327466562529,3.5500125230832857,2,-3.6699981689453125,-7.319999694824219,-1.8899974822998047,-8.009998321533203,3.44000244140625,1,0.04922147505633445,-1.0262605217379754,113.36000061035156,1.5000013245489248,111.36000061035156,-1.1596228996751523,113.0500030517578,0.04922147505633445
8673,2021-02-24,119.06999969482422,120.5,114.43000030517578,114.5,6884300.0,0.03001731199399571,-1.577495063570201,1.9201701549281778,69.95053417802411,63.59300437846999,-7.735600737509529,-9.453584462303553,-7.513202950504535,-11.354450458769008,14.520310209507075,6.069999694824219,2.825934518342052,8.530500030517572,0.5602523865843807,16.500747674450764,4.545376208550977,12.515623852484168,-9.199996948242173,86.54750070875153,22.024249153245535,3.985123821966594,2,-4.989997863769531,-8.639999389648438,-7.350002288818359,-10.180000305175781,3.0999984741210938,2,0.03510540283773489,1.2178771068777514,115.5999984741211,-1.0262605217379754,113.36000061035156,1.5000013245489248,111.36000061035156,0.03510540283773489
8674,2021-02-25,116.29000091552734,119.16000366210938,116.16999816894531,118.08999633789062,6158800.0,-0.02334760045705886,-1.9313766189081742,-0.3938721099701335,58.815858787360675,64.29954265297171,-4.334419927734473,-5.949228967911381,-4.7834028044507875,-8.46925672119633,12.664238013526885,2.9900054931640625,2.5760720286287295,5.097001266479495,-2.4799025342330907,12.67390506719208,1.3085493661232022,8.885453166835788,-4.719198608398429,60.395106563936515,-0.6012490712219574,3.7884519003562915,2,-1.9449996948242188,-5.8600006103515625,-4.570003509521484,-6.564998626708984,6.580001831054702,3,0.05727058199571822,-1.577495063570201,119.06999969482422,1.2178771068777514,115.5999984741211,-1.0262605217379754,113.36000061035156,0.05727058199571822
8675,2021-02-26,115.37000274658205,117.68000030517578,114.27999877929688,117.11000061035156,4169700.0,-0.007911240534029917,1.3611144224834233,0.9666679382356478,56.59824712411313,64.31413875661768,-2.6086184430380683,-4.460904998506024,-3.8869655101111533,-7.406830816138935,11.068041749357265,3.4000015258789062,2.377999065126062,3.6710029602050867,-3.579439864654333,10.921445785064506,0.04578154777537691,7.296224372634796,-2.370528808593761,51.74037084752339,-5.874505715607661,3.62522141242971,2,-0.8200035095214986,-4.940002441406264,-3.650005340576186,-4.075000762939467,8.31999969482419,4,0.07142235995147916,-1.9313766189081742,116.29000091552734,-1.577495063570201,119.06999969482422,1.2178771068777514,115.5999984741211,0.07142235995147916
8676,2021-03-01,116.68000030517578,117.66999816894531,116.11000061035156,117.0,3492100.0,0.011354750172549055,-1.1369842970240116,0.18390809637603464,56.833335134719306,64.18920667028152,-3.2071027048891807,-4.921390107663285,-5.239637346957807,-8.552084349540735,9.071856313455415,2.299995422363267,2.768556499846028,4.281500625610349,-1.935025845504029,10.498027096724726,1.1732373900531599,7.389763861167538,-2.480442197265617,53.80893294525192,-0.15855579433516453,3.1082632355571858,3,-1.6399993896484375,-6.25,-4.960002899169922,-4.895000457763672,6.440002441406264,0,0.041223839098502024,1.3611144224834233,115.37000274658205,-1.9313766189081742,116.29000091552734,-1.577495063570201,119.06999969482422,0.041223839098502024
8677,2021-03-02,115.68000030517578,116.87000274658205,115.08999633789062,116.0500030517578,3232400.0,-0.008570449069116415,-1.2967666356571015,1.1562596857639686,54.46894651623959,62.7854882253823,-1.5064343993534521,-3.3712294901965834,-4.278370155125273,-7.416072185333718,7.795782511501817,1.7800064086914205,3.210429833461731,2.822500610351568,-2.895928214987194,8.54092943569033,-0.036713802317819955,5.681715023020956,4.819999694824219,22.50805869971592,-26.892277381184822,2.859214412669382,3,-0.4949989318847656,-5.25,-4.00250244140625,-3.895000457763672,8.470001220703125,1,0.043914261909173025,-1.1369842970240116,116.68000030517578,1.3611144224834233,115.37000274658205,-1.9313766189081742,116.29000091552734,0.043914261909173025
8678,2021-03-03,115.8000030517578,116.33999633789062,114.5500030517578,115.1999969482422,3602100.0,0.0010373681385325018,1.1309536784741314,-1.6216260799636946,65.16161339988993,62.57782413249988,-0.9889224987753522,-3.200075730567306,-4.453595912903197,-7.3989421251783085,7.499339031355998,1.7899932861328267,3.4607132702762016,2.6535030364990035,-3.045315175751412,8.35232124874942,-0.19590606962620427,5.502912142624211,4.591796875000014,31.14759736848659,-21.748022129229053,2.8494091061252087,3,-0.6150016784667827,-5.370002746582017,-5.732503890991197,-2.995002746582017,8.489997863769545,2,0.027979255426456184,-1.2967666356571015,115.68000030517578,-1.1369842970240116,116.68000030517578,1.3611144224834233,115.37000274658205,0.027979255426456184
8679,2021-03-04,115.5500030517578,118.08999633789062,113.93000030517578,116.23999786376952,5181400.0,-0.0021588945890463895,-1.117046162686649,-1.1499796551549295,67.37100792369858,62.3215224823911,-0.38778353565601265,-2.6653709149609597,-4.26640871580166,-7.0273590106581025,7.375445829694065,4.159996032714844,3.6850745636835,2.136002731323231,-3.48215075975898,7.754156222405442,-0.6730740142178746,4.945079476864336,4.608125000000015,38.94241085429092,-18.309397380223224,2.8090767455411028,3,-0.36500167846678266,-5.120002746582017,-6.260004043579087,-2.745002746582017,8.579994201660156,3,0.05729117215360224,1.1309536784741314,115.8000030517578,-1.2967666356571015,115.68000030517578,-1.1369842970240116,116.68000030517578,0.05729117215360224
8680,2021-03-05,119.69000244140624,120.4499969482422,115.5199966430664,116.9800033569336,6138500.0,0.03582863937955949,1.330975970045064,-3.9275644356969686,71.10531584128344,62.78173359162994,-3.6005459158047017,-6.554679096788149,-8.347616850547354,-11.04793057080343,8.040598029767057,4.9300003051757955,3.7448392276825615,5.903501892089835,-0.3400147203785622,12.147018504558233,2.7817435858556365,9.025260198324034,-5.7600021362304545,88.3436365317125,27.075580934041753,3.1217583062341996,3,-3.325000762939439,-8.28500366210936,-12.440002441406236,-8.59500122070311,4.809997558593764,4,0.02656863764985351,-1.117046162686649,115.5500030517578,1.1309536784741314,115.8000030517578,-1.2967666356571015,115.68000030517578,0.02656863764985351
8681,2021-03-08,121.5,123.36000061035156,119.75,120.1999969482422,5790900.0,0.01512237882591605,-2.281823289105903,0.4797060852183923,72.98617211143016,63.69900344630655,-4.620334300237246,-8.046335394234035,-10.013069932233194,-12.751831216098523,9.166466050539983,3.6699981689453267,3.7380771918519002,7.249499511718753,0.17247429233133005,14.326524731106176,3.7109869020250414,10.788012121412464,-7.569999694824219,80.27570996651319,15.396801469267572,3.5385126096937136,3,-2.854999542236328,-8.665000915527344,-14.510000228881836,-10.404998779296875,2.3499984741210938,0,0.018024711451903208,1.330975970045064,119.69000244140624,-1.117046162686649,115.5500030517578,1.1309536784741314,115.8000030517578,0.018024711451903208
8682,2021-03-09,122.5,124.22000122070312,122.1999969482422,122.4000015258789,5017900.0,0.008230452674897082,-7.079893800449004,0.0769217225958669,73.12828961689081,64.0520873839584,-5.072015492047484,-8.779774537539254,-10.857793813040615,-13.608185338455058,10.340700407418009,2.720001220703125,3.870477491790467,7.794499588012698,-0.16712882764275605,15.756128003668152,3.813685380184978,11.775313795840418,-8.192799682617192,83.2847320926115,15.95898449766031,3.9808142078277267,3,-3.424999237060547,-8.845001220703125,-15.510000228881836,-11.404998779296875,3.029998779296875,1,0.005061246910873951,-2.281823289105903,121.5,1.330975970045064,119.69000244140624,-1.117046162686649,115.5500030517578,0.005061246910873951
8683,2021-03-10,123.86000061035156,124.3499984741211,121.83999633789062,123.12000274658205,3938200.0,0.011102045798788263,1.9186180098738927,7.400091554131238,72.43669406788364,65.56551352623873,-6.34873761195027,-9.823555098276572,-12.107666915196987,-14.782440709030794,11.401866370300562,2.5100021362304688,4.049215551635513,8.634000015258792,-0.2855341891211083,17.553534219638692,4.174232913068835,13.093767117448749,-8.958032238769533,95.297524473374,29.73039349114603,4.45976710218995,3,-4.720001220703125,-8.06500244140625,-16.8700008392334,-12.764999389648438,1.2299957275390625,2,0.002341360520735414,-7.079893800449004,122.5,-2.281823289105903,121.5,1.330975970045064,119.69000244140624,0.002341360520735414
8684,2021-03-11,124.11000061035156,126.25,122.66999816894531,122.66999816894531,4352200.0,0.0020184078699181374,-3.9722163353537066,1.9459548627220895,78.14570294868602,67.95967528452461,-6.004224838076894,-9.398452482518934,-12.243653340865109,-14.828985550876808,11.975368469333867,3.5800018310546875,4.187735201621493,8.149499893188477,-1.1674559347292046,17.466455721106158,3.491021979229643,12.80797780714731,-8.452189830566411,80.05592991482527,12.730952916258957,4.65847791395884,3,-4.020000457763672,-7.154998779296875,-16.837501525878906,-13.014999389648438,1.019996643066392,3,0.0014503287752041238,1.9186180098738927,123.86000061035156,-7.079893800449004,122.5,-2.281823289105903,121.5,0.0014503287752041238
8685,2021-03-12,124.12999725341795,125.01000213623048,123.12000274658205,123.97000122070312,3340600.0,0.00016112032042592261,-1.0322650773402335,0.11110816767684344,76.0522534407035,70.09511065185619,-5.197513871397007,-8.628250111202263,-12.121263144635819,-14.633924680063231,12.352128631540307,1.8899993896484375,3.878833179049707,7.386996841430644,-1.913412096646809,16.687405779508097,2.7367923723919176,12.03720131046937,-7.412967551611317,67.384573129507,1.6764259907655372,4.650204469038725,3,-4.039997100830064,-7.174995422363267,-16.85499763488768,-13.03499603271483,0.43000030517580967,4,0.0,-3.9722163353537066,124.11000061035156,1.9186180098738927,123.86000061035156,-7.079893800449004,122.5,0.0
8686,2021-03-15,124.0,124.88999938964844,123.44000244140624,124.1999969482422,2758100.0,-0.001047267028875809,-1.196978279214373,-1.250011921224748,72.62932673434203,72.11293067608979,-4.380651468265782,-7.794469153585339,-11.880014046408576,-14.247843951663725,12.75588482567252,1.4499969482422017,4.089555390974198,6.556499481201172,-2.7126982026367017,15.825697165039045,1.921900639282228,11.191098323120116,-6.329673268374023,48.979634204571404,-12.978075473254812,4.634598841918939,3,-3.9099998474121094,-7.0449981689453125,-16.232500076293945,-12.904998779296875,0.8199996948242188,0,0.0040322580645162365,-1.0322650773402335,124.12999725341795,-3.9722163353537066,124.11000061035156,1.9186180098738927,123.86000061035156,0.0040322580645162365
8687,2021-03-16,124.12000274658205,124.94000244140624,123.62999725341795,124.31999969482422,2523600.0,0.0009677640853391622,-1.220332846262215,0.9999999999998579,66.60093980549809,72.27285583226848,-3.550957993961049,-7.186610990531378,-11.916670004640721,-14.12107966523999,13.282352843501217,1.3100051879882812,4.473099895039567,5.980501937866222,-3.0868441258302397,15.047848001562684,1.4468289060179984,10.514174969714446,-5.591708688118672,51.70078266104788,-6.851269952382793,4.53367303184823,3,-4.030002593994155,-7.165000915527358,-16.18750381469728,-13.02500152587892,0.5099945068359091,1,-0.002175348585934378,-1.196978279214373,124.0,-1.0322650773402335,124.12999725341795,-3.9722163353537066,124.11000061035156,-0.002175348585934378
8688,2021-03-17,123.52999877929688,124.30999755859376,122.9000015258789,124.30999755859376,2631100.0,-0.004753496247416278,2.6153801009428213,3.9000534065769865,77.80337838114994,73.43200810531863,-1.9547001607013499,-5.918729465543578,-11.18591507079151,-13.282519895532687,14.028894552193139,1.409996032714858,4.784737496892461,4.767498016357422,-3.9605170777817307,13.495513110496574,0.4034904692878456,9.131505563426998,-4.229534126679837,24.02235113098257,-32.879811725014505,4.3640075470695745,3,-2.645000457763672,-6.5749969482421875,-15.439998626708984,-12.43499755859375,2.4899978637695312,2,0.016190399253328547,-1.220332846262215,124.12000274658205,-1.196978279214373,124.0,-1.0322650773402335,124.12999725341795,0.016190399253328547
8689,2021-03-18,122.41000366210938,123.70999908447266,121.33999633789062,121.79000091552734,3224000.0,-0.009066584054521987,-2.1184002489572404,-0.794876560115796,76.62634012226655,74.04545524765008,0.26900867472535595,-4.281043784655225,-9.949466212118196,-11.94222831775133,15.13356319648824,2.3700027465820312,5.259705602220521,3.1795028686523494,-5.257730929404971,11.61673666670967,-1.039114030376311,7.39811976768101,-2.414585474754034,29.155466857920832,-27.22646863533196,4.218616899028662,3,0.589996337890625,-5.4550018310546875,-13.832504272460938,-11.31500244140625,4.139999389648423,3,0.021893575652353503,2.6153801009428213,123.52999877929688,-1.220332846262215,124.12000274658205,-1.196978279214373,124.0,0.021893575652353503
8690,2021-03-19,121.87000274658205,123.0,121.02999877929688,122.6999969482422,5051100.0,-0.004411411644246854,1.7552458745258854,-1.338694394880945,70.84338840797484,73.80736816948838,1.2859991591920306,-3.0707260062456925,-9.355558395605769,-11.187624720777094,15.947488711075325,1.970001220703125,5.509617081180835,2.114001846313485,-5.53125168578417,9.75925537841114,-1.7086249197353425,5.936628612362313,-1.2491263779622415,21.483457302748583,-33.768880845397256,3.8226267660488262,3,1.769996643066392,-4.915000915527358,-13.292503356933608,-10.77500152587892,-0.20999908447267046,4,0.026749769700217252,-2.1184002489572404,122.41000366210938,2.6153801009428213,123.52999877929688,-1.220332846262215,124.12000274658205,0.026749769700217252
8691,2021-03-22,121.70999908447266,122.58000183105469,121.18000030517578,121.97000122070312,2876400.0,-0.0013129043940541818,-1.121214923561541,0.3132577742234969,75.96898562572204,74.12300105935851,1.6527255874191127,-2.3748465585175893,-9.150455125797706,-10.76706203675225,17.023811795500798,1.4000015258789062,5.784733328548043,1.5364982604980497,-5.528019422254118,8.601015943250218,-1.9957605808780272,5.068757101874127,4.540000915527344,17.391295864130626,-40.26787391102105,3.5322588413760827,3,1.9300003051757812,-4.489997863769531,-12.9375,-10.614997863769531,1.7099990844726562,0,0.02341630511510462,1.7552458745258854,121.87000274658205,-2.1184002489572404,122.41000366210938,2.6153801009428213,123.52999877929688,0.02341630511510462
8692,2021-03-23,121.29000091552734,122.56999969482422,120.79000091552734,121.88999938964844,2907500.0,-0.0034508107148518707,-1.2250005960470163,2.3076674785058247,73.04785765120911,74.19090812417245,2.104327881992134,-1.5881354674279464,-8.765389421829155,-10.05804006846408,18.12240989684867,1.779998779296875,5.61047839151162,0.8319999694824247,-5.907842918710969,7.5718428576758185,-2.5379214746142793,4.201921413579129,4.858599090576178,14.204559001068493,-44.874550139137,3.3699214440966987,3,2.229999542236328,-3.865001678466797,-11.480001449584961,-10.194999694824219,0.9700012207031392,1,0.029103790523963724,-1.121214923561541,121.70999908447266,1.7552458745258854,121.87000274658205,-2.1184002489572404,122.41000366210938,0.029103790523963724
8693,2021-03-24,123.25,124.02999877929688,121.72000122070312,121.8000030517578,3551900.0,0.01615960977556341,-1.869561096736895,-2.4166677263075145,78.26725296885505,74.20441368196902,0.05442382338910079,-3.392877569501792,-10.6821719285835,-11.66534527494106,18.27765354070518,2.7399978637695312,5.253075902414281,2.582999038696286,-4.2344110477871055,9.400409125179678,-0.8257060045454097,5.991704081937982,2.6842560424804702,75.925947729194,13.70897658326772,3.4087050432416945,3,-0.34999847412109375,-5.334999084472656,-13.334999084472656,-12.154998779296875,-3.1299972534179545,2,0.011196732279253219,-1.2250005960470163,121.29000091552734,-1.121214923561541,121.70999908447266,1.7552458745258854,121.87000274658205,0.011196732279253219
8694,2021-03-25,122.9499969482422,123.38999938964844,120.6999969482422,122.52999877929688,3485100.0,-0.0024341018398198466,3.1384555794217888,0.2896545192419066,66.66664066327388,73.16156781781018,0.19285707845399713,-2.7071379568387925,-10.217431135570095,-11.046738315014807,18.275081452457325,2.690002441406236,4.797301160413639,1.9499961853027514,-4.6130951158973375,8.51308748650284,-1.331549465297286,5.231541835902789,2.778488889160144,67.56753041446176,8.297860803883133,3.2815456506000427,3,-0.12999725341798296,-4.889995574951186,-13.077495574951186,-11.854995727539077,-2.879997253417983,3,0.024969497934323348,-1.869561096736895,123.25,-1.2250005960470163,121.29000091552734,-1.121214923561541,121.70999908447266,0.024969497934323348
8695,2021-03-26,123.61000061035156,124.20999908447266,122.26000213623048,123.16000366210938,4135000.0,0.0053680657055013015,1.3636414078827948,1.0714259763850682,62.224793838493895,72.00550860716037,-0.6131437280153023,-2.865062994991746,-10.670682846107553,-11.376275578531278,19.01081724853807,1.9499969482421733,4.275009183354854,2.197999954223633,-3.8946641175066503,8.290664025953916,-0.8483320816415159,5.2443319900887815,1.8167758937011769,82.90603678191893,25.207333052642987,3.0463320358651425,3,-0.7900009155273438,-5.549999237060547,-14.152498245239258,-12.514999389648438,-5.569999694824219,4,0.023784503089469444,3.1384555794217888,122.9499969482422,-1.869561096736895,123.25,-1.2250005960470163,121.29000091552734,0.023784503089469444
8696,2021-03-29,121.48999786376952,122.76000213623048,119.0500030517578,122.44000244140624,5340000.0,-0.017150738096546103,3.6666538710682213,-2.1111356006917363,44.820505918449186,69.58546039748826,1.2442149600705363,-0.38602244711320566,-8.291442463135198,-8.96383939155939,19.315366872479977,4.559997558593764,3.5307034750730537,-0.16250267028810583,-5.833854333169725,5.508848992593514,-2.9981785017289155,2.673173161152704,3.653171866934585,47.28675751961674,-6.879073785457123,2.8356758314408066,3,0.1900024414062642,-3.4299964904785014,-12.299995422363267,-10.394996643066392,-4.900001525878892,0,0.00139933987430374,1.3636414078827948,123.61000061035156,3.1384555794217888,122.9499969482422,-1.869561096736895,123.25,0.00139933987430374
8697,2021-03-30,120.76000213623048,121.4499969482422,119.3000030517578,120.58000183105469,3511900.0,-0.0060086899364143465,1.7564202258510848,-0.1894730924598002,33.004399448876796,64.60779607168016,1.61757763735757,0.784278202294658,-7.3124389308942455,-7.9691916746625395,19.9821141834697,2.1899948120117188,2.8492816295825207,-1.1464984893798658,-6.101359249551862,3.8083622707921307,-3.623928869465871,1.3309318907061396,3.8957142601579164,33.13954262040378,-15.169757541089133,2.4774303800859983,3,0.8699989318847514,-1.520000457763686,-11.505001068115249,-9.665000915527358,-2.6300048828125284,1,0.02202712806939222,3.6666538710682213,121.48999786376952,1.3636414078827948,123.61000061035156,3.1384555794217888,122.9499969482422,0.02202712806939222
8698,2021-03-31,119.04000091552734,120.73999786376952,118.54000091552734,120.3000030517578,5063800.0,-0.014243136719745864,1.0560798308692336,-6.9999999999993685,26.062333354706126,58.989573097506764,2.9432026926620978,2.908582106734997,-5.3411964096044215,-6.027619889373085,20.841655447868675,2.220001220703139,2.2412462905457744,-3.0284996032714844,-7.308642078417691,1.2516428718747221,-5.168570840844595,-0.888428365698374,5.167258413290611,8.818344999448314,-34.00977526199158,2.1400712375731055,3,2.3349990844726562,1.0499992370605469,-8.935001373291016,-7.944999694824219,-1.3899993896484375,2,0.02704974122932091,1.7564202258510848,120.76000213623048,3.6666538710682213,121.48999786376952,1.3636414078827948,123.61000061035156,0.02704974122932091
8699,2021-04-01,122.16999816894531,122.69000244140624,119.62999725341795,120.0,4114400.0,0.026293659520710833,-1.103093702480185,-1.7222178491199158,42.84672105996205,55.8788322810609,-0.2507931848491438,0.31617797205093723,-8.225791252892748,-8.931084522488874,21.389543651508486,3.650001525878892,1.8718133248561486,-0.2295021057128963,-3.215309548774613,2.75630533734882,-1.7224058272437475,1.2634016158179548,1.4705353185435825,64.02113625537893,23.295465502588158,1.4929037215308554,4,-0.7949981689453125,-2.079998016357422,-9.914997100830078,-11.739997863769531,-6.019996643066406,3,-0.01677985964711559,1.0560798308692336,119.04000091552734,1.7564202258510848,120.76000213623048,3.6666538710682213,121.48999786376952,-0.01677985964711559
8700,2021-04-05,122.87000274658205,123.79000091552734,121.63999938964844,122.29000091552734,3575400.0,0.005729758436017196,-1.2872297253425102,0.267282175328563,46.0406576350822,52.55346250432314,-0.8873440512759174,-0.140581455646128,-8.66107435624528,-9.41271622544177,21.452600957289814,2.1500015258789062,1.4006221932210252,0.3115024566650533,-2.392134193015167,3.0151391063452735,-1.0403158681750568,1.6633207815051634,-4.330001831054702,82.47622535342289,41.02682363164553,1.3518183248401097,4,-1.4950027465820455,-2.780002593994155,-10.482501983642592,-12.440002441406264,-8.040000915527358,0,-0.0227883371788703,-1.103093702480185,122.16999816894531,1.0560798308692336,119.04000091552734,1.7564202258510848,120.76000213623048,-0.0227883371788703
8701,2021-04-06,123.69000244140624,123.87000274658205,121.27999877929688,122.66000366210938,2990000.0,0.00667371755916224,2.72662604972825,1.7758543579489467,48.563794084954715,49.83301099696154,-1.56111125899902,-0.8306891716304818,-9.147528856141193,-10.103639710110755,20.77768774324919,2.5900039672851705,1.0250881645143153,1.0220020294189283,-1.6785207895337493,3.722524848371606,-0.3282593800574034,2.37226343889526,-5.045001525878888,96.62288474035681,54.137487482454986,1.3502614094763374,4,-2.315002441406236,-3.600002288818345,-11.200002670288072,-13.260002136230455,-10.650001525878892,1,-0.04567872434601483,-1.2872297253425102,122.87000274658205,-1.103093702480185,122.16999816894531,1.0560798308692336,119.04000091552734,-0.04567872434601483
8702,2021-04-07,123.12000274658205,124.04000091552734,122.6999969482422,123.52999877929688,3133600.0,-0.004608292372653255,-1.143993261759903,-0.39805487244821547,48.62877623018212,46.53984691488677,-0.7869869921934338,-0.2233079532470157,-8.22535482808432,-9.369843549401182,19.900623738143157,1.340003967285142,0.7808961589962848,0.42100219726563637,-2.2856280015050316,3.1276323960363044,-0.9323129021196905,1.7743172966509633,-4.266001757812504,83.27276056463094,36.86350331638666,1.3533150993853325,4,-1.7450027465820455,-3.030002593994155,-10.385002136230483,-12.690002441406264,-9.610000610351562,2,-0.053037737678841124,2.72662604972825,123.69000244140624,-1.2872297253425102,122.87000274658205,-1.103093702480185,122.16999816894531,-0.053037737678841124
8703,2021-04-08,124.1500015258789,124.4000015258789,123.19000244140624,123.54000091552734,2952300.0,0.008365811860944428,1.1801773317754054,-1.4878207633190563,55.85463290361968,45.33851271936964,-1.872844459016207,-1.2969625696286187,-8.867830565946875,-10.237335140388382,19.161563613415076,1.2799987792968608,0.5173050147747489,1.4365009307861385,-1.2992680296025156,4.172269891174793,0.06861645059180432,2.8043854109804727,-4.9848405415039,94.7589145476589,44.26005073075913,1.3678844801943297,4,-2.6800003051757812,-4.060001373291016,-11.342500686645508,-13.720001220703125,-9.739997863769531,3,-0.04848976398285498,-1.143993261759903,123.12000274658205,2.72662604972825,123.69000244140624,-1.2872297253425102,122.87000274658205,-0.04848976398285498
8704,2021-04-09,124.29000091552734,124.68000030517578,123.1500015258789,123.51000213623048,3649200.0,0.0011276632132724007,-1.0399983723958333,1.2786852440152856,58.36790126322875,44.90996909989573,-2.0146353126339136,-1.4996744499315753,-8.51429890816837,-10.185857921681531,18.001598428704042,1.529998779296875,0.3228283543598707,1.567500305175784,-1.1887202968803194,4.323720907231888,0.18939000414772522,2.945610606203843,-4.7060526878320275,88.52943486407342,32.94092800060369,1.3781103010280549,4,-2.6800003051757812,-4.200000762939453,-11.482500076293945,-13.860000610351562,-11.470001220703125,4,-0.053423439864331956,1.1801773317754054,124.1500015258789,-1.143993261759903,123.12000274658205,2.72662604972825,123.69000244140624,-0.053423439864331956
8705,2021-04-12,124.12999725341795,124.63999938964844,123.66000366210938,124.29000091552734,2670400.0,-0.0012873413865217564,1.279058214013236,-0.2051332211745593,58.36790126322875,46.415235249315685,-1.9814877220705398,-1.4120682618600284,-7.917890854566863,-9.883660699199979,16.77894728404799,0.9799957275390625,-0.16744375971320835,1.4074966430663949,-1.3487239589897086,4.163717245122498,0.02938634203833601,2.7856069440944538,-4.036443817974586,83.82344691402308,22.436485644414603,1.3781103010280549,4,-2.519996643066392,-3.2449989318847514,-11.322496414184556,-13.699996948242173,-10.430000305175753,0,-0.06428740758970186,-1.0399983723958333,124.29000091552734,1.1801773317754054,124.1500015258789,-1.143993261759903,123.12000274658205,-0.06428740758970186
8706,2021-04-13,124.5,124.6999969482422,123.06999969482422,124.04000091552734,3370100.0,0.002980768184717375,2.790722225672143,-2.8749284760630673,61.13808663829873,49.54120049258479,-2.100511422190962,-1.8368688572145544,-7.755663032924218,-10.12160651802651,15.383842700422273,1.629997253417983,-0.3653702578952931,1.7524993896484347,-1.0609858594908843,4.565984638787754,0.3457567650787752,3.159242014218094,-3.9478018775833874,90.00015258788991,21.709495855977508,1.4067426245696604,4,-2.8800010681152344,-2.104999542236328,-10.614999771118164,-14.069999694824219,-11.430000305175781,1,-0.07767066802365707,1.279058214013236,124.12999725341795,-1.0399983723958333,124.29000091552734,1.1801773317754054,124.1500015258789,-0.07767066802365707
8707,2021-04-14,123.8499984741211,125.0500030517578,123.51000213623048,124.79000091552734,2412500.0,-0.005220895790192026,1.1095805942539447,-2.043487635380558,52.29006811120269,52.45539324330663,-1.0796342215434578,-1.2734215121625425,-6.692836972661269,-9.345819205126503,13.953093936026068,1.5400009155273153,-0.566854055239645,1.1159980773925753,-1.6722353091291495,3.9042314639143,-0.27811861586828,2.5101147706534306,-2.800064492605415,39.393810953172064,-26.777230663718782,1.3941166932608609,4,-1.5099983215332173,-1.4549980163574219,-8.10999870300293,-11.989997863769531,-9.229995727539048,2,-0.08728298499618103,2.790722225672143,124.5,1.279058214013236,124.12999725341795,-1.0399983723958333,124.29000091552734,-0.08728298499618103
8708,2021-04-15,125.52999877929688,126.3000030517578,124.38999938964844,124.66000366210938,3054500.0,0.013564798755543173,-1.7092180161461175,-0.925524316602818,58.90883934235509,54.24007305246141,-1.946957724078473,-2.9469984706027788,-8.045456819565203,-10.857372715059256,12.960719081128158,2.4500045776367045,-0.37127652332685557,2.695998382568362,-0.34448839509413176,5.736485160230856,1.1757549937371152,4.216241771399609,-3.9200551279472933,76.16088321369638,9.746520903863058,1.520243388831245,4,-1.7399978637695312,-3.109996795654297,-9.164999008178711,-13.239997863769531,-11.30999755859375,3,-0.0957539772162318,1.1095805942539447,123.8499984741211,2.790722225672143,124.5,1.279058214013236,124.12999725341795,-0.0957539772162318
8709,2021-04-16,125.08999633789062,126.02999877929688,124.87999725341795,125.3499984741211,5110900.0,-0.003505157696845451,-2.3823559110950545,-0.2988547074505402,55.18932227910083,55.256591346241265,-1.1724950947591708,-2.4199977094062035,-7.282239746479888,-10.330405993963296,12.604361165389443,1.1500015258789205,0.026766033915265552,2.1219963073730526,-1.0721524774447744,5.3161450921908795,0.5249219149641391,3.719070699781966,-2.7296431824757263,62.53853076437977,-1.7158130917044048,1.5970743924089115,4,-1.2999954223632812,-2.669994354248047,-7.62249755859375,-12.734996795654297,-9.229995727539062,4,-0.08537847140815857,-1.7092180161461175,125.52999877929688,1.1095805942539447,123.8499984741211,2.790722225672143,124.5,-0.08537847140815857
8710,2021-04-19,125.12999725341795,125.66000366210938,124.33999633789062,125.08999633789062,3175600.0,0.00031977709407926547,1.3999833542561086,-0.15384841104487038,64.94251649589285,57.07644939190106,-0.9590576664879791,-2.322311674837053,-7.057662619216572,-10.283125554049079,12.252277905362606,1.32000732421875,0.7257451643360469,1.9989974975585767,-1.2905246699477004,5.288519665064854,0.35423641380543813,3.6437585813117153,-2.1393001145881954,63.776947914673535,-2.5152999228211357,1.644761083753138,4,-0.6299972534179545,-2.7099952697753764,-6.6074962615966655,-11.824996948242173,-9.419998168945298,0,-0.09837766985372076,-2.3823559110950545,125.08999633789062,-1.7092180161461175,125.52999877929688,1.1095805942539447,123.8499984741211,-0.09837766985372076
8711,2021-04-20,124.55999755859376,125.4800033569336,124.02999877929688,124.5,3715400.0,-0.00455526018808905,-1.9000091552734375,1.4999046347519849,65.80695365940824,58.98513577292618,-0.28236475403041084,-1.6104165709018616,-6.2236086515597435,-9.612784772890862,11.818345594047772,1.4500045776367188,1.0281631782261513,1.2864978790283317,-1.9907348649658445,4.563730623022508,-0.3521184929687564,2.9251142510254198,-1.0398114736955222,37.634232179627446,-31.4945437846864,1.6386163719970899,4,0.12500381469725141,-2.139995574951186,-6.037496566772475,-11.254997253417983,-9.20999908447267,1,-0.08718690448948474,1.3999833542561086,125.12999725341795,-2.3823559110950545,125.08999633789062,-1.7092180161461175,125.52999877929688,-0.08718690448948474
8712,2021-04-21,124.81999969482422,125.87000274658205,124.13999938964844,125.87000274658205,3909800.0,0.002087364654195234,2.2952349120078432,-17.500762970494566,77.3673852449425,61.37544158862871,-0.30828189276745377,-1.6784557302207475,-6.249131797060556,-9.814303894479721,11.603266620521268,1.730003356933608,1.2556838362201859,1.3700000762939482,-1.836918728846456,4.576918881434352,-0.23345932627624677,2.973459478864143,-0.8550428952284506,34.801736944349436,-40.222747853816294,1.6034594025701985,4,-0.13499832153320312,-2.3999977111816406,-6.29749870300293,-11.514999389648438,-9.169998168945312,2,-0.0941355554296418,-1.9000091552734375,124.55999755859376,1.3999833542561086,125.12999725341795,-2.3823559110950545,125.08999633789062,-0.0941355554296418
8713,2021-04-22,124.62999725341795,125.2300033569336,123.79000091552734,124.41999816894531,3504000.0,-0.0015222115195545616,1.0425402974898952,-0.1999985467862015,66.14168813471761,62.23919568546081,-0.04808881299815937,-1.4543307292561707,-5.823635509531599,-9.567926374572082,10.824767337685866,1.44000244140625,1.3888253587440573,1.110997772216777,-2.1369241223613926,4.358919666794947,-0.5129631750723149,2.734958719505869,1.6700057983398438,37.49987227563875,-37.308863204616614,1.6239609472890861,4,0.055004119873061086,-2.2099952697753764,-6.1074962615966655,-11.324996948242173,-9.430000305175753,3,-0.08031769820617074,2.2952349120078432,124.81999969482422,-1.9000091552734375,124.55999755859376,1.3999833542561086,125.12999725341795,-0.08031769820617074
8714,2021-04-23,126.0199966430664,126.5199966430664,123.58000183105469,124.3000030517578,3887700.0,0.01115300826671839,1.1617659846009285,8.190481380563746,68.95300263493732,63.41531806009509,-1.3040120361281424,-2.7431853331348464,-6.8272149830665825,-10.901677434852402,10.687954113103604,2.9399948120117188,1.6131057395224389,2.3474971771240263,-1.0728048108639854,5.767799165112038,0.6373461831300204,4.057648171118032,-2.2299957275390625,82.99316726828269,8.776162269145345,1.7101509939940047,4,-1.2249984741210938,-3.4899978637695312,-7.099996566772461,-12.714996337890625,-11.589996337890625,4,-0.09363589697423247,1.0425402974898952,124.62999725341795,2.2952349120078432,124.81999969482422,-1.9000091552734375,124.55999755859376,-0.09363589697423247
8715,2021-04-26,126.5500030517578,127.33999633789062,125.87000274658205,126.04000091552734,4584100.0,0.004205732604426027,-2.458814659234808,0.296513974707565,67.83038432267897,64.15890669169289,-1.6255883679532985,-3.2060148886083795,-6.926372134705815,-11.366194030926962,10.393082664711049,1.4699935913085795,1.6558732862188918,2.7305034637451087,-0.9232372894404364,6.384244216930654,0.903633087152329,4.557373840337888,-2.970001220703111,78.98950956719317,7.2924728326712085,1.8268703765927736,4,-1.1250038146972514,-3.610004425048814,-6.5725021362304545,-13.245002746582017,-11.66000366210936,0,-0.08447255775279694,1.1617659846009285,126.0199966430664,1.0425402974898952,124.62999725341795,2.2952349120078432,124.81999969482422,-0.08447255775279694
8716,2021-04-27,121.66000366210938,125.45999908447266,121.2300033569336,124.8499984741211,9036900.0,-0.038640847662788746,-1.0888891400626552,-6.2548655885830575,44.08429169466881,63.247153756522465,3.1505009626761478,1.7891021415201465,-1.7021416135747955,-6.4482150415120145,10.945174164580546,5.3199996948242045,1.5285755847405085,-2.1679962158203097,-5.799642249949798,1.4636498183091788,-3.983819232885054,-0.3521731987555654,5.67999267578125,7.03765628726514,-60.584603632589335,1.8158230170647414,4,2.6249961853027344,1.2799949645996094,-1.3625030517578125,-8.355003356933594,-8.60000610351561,1,-0.04890682556743853,-2.458814659234808,126.5500030517578,1.1617659846009285,126.0199966430664,1.0425402974898952,124.62999725341795,-0.04890682556743853
8717,2021-04-28,123.41999816894531,124.06999969482422,121.94000244140624,122.13999938964844,5084400.0,0.014466500524889181,-1.5357220708446606,-0.40125418840090976,47.20733541803721,61.946986653820474,1.4785854772539437,0.25150012717158177,-3.1073325110093464,-8.165400413586923,11.527101375127366,2.4099960327148438,1.4499445663347217,-0.54100151062012,-3.8828298051634818,2.8008267839232417,-2.211915657891794,1.1299126366515537,3.9199981689453125,35.84283678945719,-27.175840979534662,1.6709141472716784,4,0.8650016784667969,-0.4799995422363281,-2.9899978637695312,-10.114997863769531,-10.019996643066406,2,-0.06538648366999222,-1.0888891400626552,121.66000366210938,-2.458814659234808,126.5500030517578,1.1617659846009285,126.0199966430664,-0.06538648366999222
8718,2021-04-29,122.26000213623048,123.72000122070312,121.0999984741211,123.62999725341795,3581900.0,-0.009398768837501903,2.3806420492021148,-1.0703097060295894,42.79631970006598,60.56998636726106,2.3757925471844032,1.7550834575608718,-1.6267439222159936,-6.977368650812124,12.333551442217763,2.6200027465820312,1.2596131704079028,-1.861997604370103,-4.425131832007139,0.7011366232669332,-3.143564718188614,-0.580430490551592,4.957794342040998,18.589808641515152,-39.49992070046714,1.2815671138185174,4,1.9599952697753764,0.6799964904785014,-1.7875022888183736,-8.955001831054702,-12.599998474121108,3,-0.054065111196270554,-1.5357220708446606,123.41999816894531,-1.0888891400626552,121.66000366210938,-2.458814659234808,126.5500030517578,-0.054065111196270554
8719,2021-04-30,120.12000274658205,120.4000015258789,118.08000183105469,118.44000244140624,14411700.0,-0.017503675382435357,1.0714302744200463,-1.2262819656063904,37.52335818542985,57.52341322165405,4.175787545892732,3.93539766434958,0.7517597756529568,-4.838737326924914,13.063369339846338,4.1800003051757955,1.2182923628820674,-3.8994972229003793,-6.915294815578122,-0.8836996302226368,-5.407396019239258,-2.391598426561501,6.853081811523424,22.03026053656277,-31.449213708534067,1.5078987963388741,4,2.589996337890611,2.589996337890611,0.28749847412107954,-6.815002441406264,-10.310005187988281,4,-0.040959088293725854,2.3806420492021148,122.26000213623048,-1.5357220708446606,123.41999816894531,-1.0888891400626552,121.66000366210938,-0.040959088293725854
8720,2021-05-03,120.06999969482422,121.79000091552734,119.7300033569336,121.29000091552734,10723800.0,-0.0004162758126414756,-1.1684254485295298,-0.7261910708852244,35.93651378013301,54.204475457290144,3.8359376722711573,3.968334565391416,1.0990857033351347,-4.787213614092167,13.225192583926127,2.05999755859375,0.9084868767813958,-3.809500122070318,-7.276232984718433,-0.3427672594222031,-5.542866553394376,-2.0761336907462606,6.369499899658209,26.964750736836447,-20.990639181432226,1.7333664313240549,5,2.6399993896484375,2.6399993896484375,0.37000083923339844,-6.7649993896484375,-8.959999084472656,0,-0.04697259435315515,1.0714302744200463,120.12000274658205,2.3806420492021148,122.26000213623048,-1.5357220708446606,123.41999816894531,-0.04697259435315515
8721,2021-05-04,118.04000091552734,119.8499984741211,117.12999725341795,119.5,7520900.0,-0.01690679424049657,1.518524274588078,1.1967193636340896,33.04145971253263,49.279372620355716,5.413053854857679,5.8534560485549605,3.344472906803503,-2.7844082182020884,13.829902533532998,2.940002441406264,0.6187391937035329,-5.5569988250732365,-9.899065682451052,-1.2149319676954207,-7.728032253762137,-3.3859653963843357,7.89792881314942,13.112440086188121,-34.44186879893697,2.1710334286889075,5,4.194995880126953,4.194995880126953,2.3999996185302734,-4.7350006103515625,-8.550003051757827,1,-0.02668588191669985,-1.1684254485295298,120.06999969482422,1.0714302744200463,120.12000274658205,2.3806420492021148,122.26000213623048,-0.02668588191669985
8722,2021-05-05,116.58999633789062,118.98999786376952,116.44000244140624,118.61000061035156,3896100.0,-0.012284010220182773,-1.1982794341074294,1.3835654377759778,23.55030296354407,44.54699649022532,6.22777961641755,7.156060454822182,4.925244697056627,-1.315856888655972,14.474293995583432,2.5499954223632812,0.11683397140322427,-6.6805030822753935,-12.037109592284992,-1.323896572265781,-9.3588063372802,-4.002199827270587,8.643298792765435,2.0603560664178544,-40.14558341815355,2.678303255004806,5,5.3000030517578125,5.3000030517578125,3.2800045013427734,-3.2849960327148438,-6.389999389648423,2,-0.03027702967814272,1.518524274588078,118.04000091552734,-1.1684254485295298,120.06999969482422,1.0714302744200463,120.12000274658205,-0.03027702967814272
8723,2021-05-06,118.12999725341795,118.16999816894531,115.62999725341795,116.93000030517578,4155300.0,0.01320868825713184,2.968755215411414,-0.5940566386922722,30.666677404328368,40.29296035349098,4.0999433259624425,5.419807926346564,3.4247364504130786,-2.8321595189698456,15.099951397366256,2.540000915527358,-0.35982957775195246,-4.8395019531250085,-10.645706877078666,0.966702970828635,-7.742604415101837,-1.9363994911481797,6.223968608313129,40.584391457064775,0.9111284756293472,2.9031024619768235,5,3.3549995422363423,3.3549995422363423,2.305004119873061,-4.824996948242173,-9.019996643066392,3,-0.040040597964224434,-1.1982794341074294,116.58999633789062,1.518524274588078,118.04000091552734,-1.1684254485295298,120.06999969482422,-0.040040597964224434
8724,2021-05-07,117.6500015258789,119.06999969482422,117.12999725341795,118.83000183105469,3840100.0,-0.004063283998130829,1.3373579251674277,-0.9833360883994877,29.7180186084383,36.05825305190869,3.6518249366701383,5.667417052005334,4.029082889128119,-2.330856362687996,15.499570385595213,1.9400024414062642,-1.0381833576430495,-4.987497711181646,-11.219519017246398,1.2445235948831055,-8.103508364214022,-1.8714870581492704,5.657088102854601,32.79225765539944,-3.673753203003102,3.116010653032379,5,2.8949966430664062,3.8349952697753906,3.082498550415039,-4.345001220703125,-7.9199981689453125,4,-0.06791328312912948,2.968755215411414,118.12999725341795,-1.1982794341074294,116.58999633789062,1.518524274588078,118.04000091552734,-0.06791328312912948
8725,2021-05-10,116.1500015258789,118.70999908447266,116.08999633789062,118.22000122070312,3146300.0,-0.012749681092609655,-1.392685569362722,1.7542365758251706,28.291185234346756,34.30346344520625,3.935280318510152,6.892294103095054,5.668226139919327,-0.799054097582129,16.025597807215558,2.6200027465820312,-1.587742489977586,-6.088497924804685,-12.911940257783925,0.7349444081745418,-9.500219091294298,-2.6767767583150714,6.235837017816735,12.322372560221872,-23.004621679072578,3.4117211664896137,5,3.6999969482421875,5.334995269775391,4.582498550415039,-2.845001220703125,-7.9500045776367045,0,-0.05458462233315209,1.3373579251674277,117.6500015258789,2.968755215411414,118.12999725341795,-1.1982794341074294,116.58999633789062,-0.05458462233315209
8726,2021-05-11,114.83000183105469,115.7300033569336,113.66999816894531,115.13999938964844,6195700.0,-0.01136461194561511,1.7650974408340074,0.14975729676137683,25.550666386337113,31.897166886128456,4.676323652360978,7.853341791802507,7.072667808229255,0.5286294365077566,17.10360271322053,2.4800033569335938,-2.3836730978925402,-6.924997711181646,-14.411870349771476,0.5618749274081836,-10.668434030476561,-3.1815613918867314,6.745135757807631,21.481543228278486,-13.337206596416369,3.7434363192949145,5,3.8649978637695312,5.674995422363281,5.902498245239258,-1.5250015258789062,-5.779998779296889,1,-0.03239572551933101,-1.392685569362722,116.1500015258789,1.3373579251674277,117.6500015258789,2.968755215411414,118.12999725341795,-0.03239572551933101
8727,2021-05-12,113.04000091552734,114.36000061035156,112.73999786376952,113.98999786376952,4974600.0,-0.015588268631754554,-1.090322009037103,3.0645304193738467,23.694968270305665,29.77479450504397,5.4077632823219375,9.267089352119513,8.960289661881205,2.3241267111123705,18.167812220806674,2.0900039672851705,-3.334948484360879,-8.1744987487793,-16.53445810695058,0.18546060939196707,-12.354478427864933,-3.9945190696936663,7.428417154546594,4.739383332971965,-28.511684618125475,4.179979679085634,5,4.224998474121094,6.999996185302734,7.692499160766602,0.2649993896484375,-5.4800033569335795,2,-0.031404839198565404,1.7650974408340074,114.83000183105469,-1.392685569362722,116.1500015258789,1.3373579251674277,117.6500015258789,-0.031404839198565404
8728,2021-05-13,113.51000213623048,114.02999877929688,112.41000366210938,113.45999908447266,4464800.0,0.00415783100580791,1.9724780916650335,-0.052634960407346415,20.369506998731424,27.868811039855252,3.985125696101761,8.274654094733592,8.591514927745678,1.8539481144475047,18.808663796096965,1.6199951171875,-3.7143463022320873,-7.10349769592284,-15.875271876632596,1.6682764847869151,-11.48938478627771,-2.7176106055679696,5.721868700834747,16.516503444112573,-10.011153605651458,4.385887090354877,5,3.5900001525878764,6.364997863769517,7.222497940063462,-0.2050018310547017,-5.020004272460966,3,-0.029160471550478295,-1.090322009037103,113.04000091552734,1.7650974408340074,114.83000183105469,-1.392685569362722,116.1500015258789,-0.029160471550478295
8729,2021-05-14,114.41000366210938,115.56999969482422,114.0,114.0199966430664,2734700.0,0.007928830137794662,-6.3023189794361345,7.799664327126255,21.741150362325257,26.291548437876614,2.4473470449949843,6.8865887304086755,7.813344535941354,0.9572444807132285,19.207417649465842,2.059997558593736,-4.3064072767189145,-5.669496536254883,-14.592858392765919,3.2538653202561676,-10.131177464510401,-1.2078156079993647,3.5939310834638007,31.746054813000985,11.364773381939823,4.461680928255523,5,1.7199974060058594,5.464996337890625,6.369997024536133,-1.1050033569335938,-6.110000610351577,4,-0.04632464716468743,1.9724780916650335,113.51000213623048,-1.090322009037103,113.04000091552734,1.7650974408340074,114.83000183105469,-0.04632464716468743
8730,2021-05-17,112.81999969482422,114.1999969482422,112.0999984741211,113.4499969482422,6114000.0,-0.013897420823278384,-1.028984332096181,-1.6153485005575592,25.687558253867437,25.474448275802708,3.24168504698865,7.912764273437077,9.375750572675841,2.578377805655805,20.10814666018125,2.3100051879882812,-4.836358834244422,-6.644000625610346,-15.79583521268728,2.5078339614665737,-11.219917919148813,-2.068083332071879,4.177027455725479,19.83471769176447,-2.1421400607163257,4.5759172935384615,5,2.7649993896484375,6.899997711181641,8.030000686645508,0.4850006103515625,-5.449996948242173,0,-0.027388728472336532,-6.3023189794361345,114.41000366210938,1.9724780916650335,113.51000213623048,-1.090322009037103,113.04000091552734,-0.027388728472336532
8731,2021-05-18,113.6999969482422,114.52999877929688,112.54000091552734,113.41000366210938,5246300.0,0.007800011130990603,1.0410266442349074,-0.46030881017258257,21.907515878398954,25.29191637745325,1.87890333662412,6.511283909153917,8.419461465649718,1.7663983848554068,21.17972841592881,1.9899978637695312,-5.1160314600460595,-5.221003341674788,-14.388439174748711,3.946432491399136,-9.804721258211757,-0.6372854251378186,2.3176244670217727,46.10944989226548,24.817198752627846,4.5837179165369655,5,1.8850021362304545,6.020000457763658,7.547502517700181,-0.39499664306642046,-5.199996948242202,1,-0.04837291246809505,-1.028984332096181,112.81999969482422,-6.3023189794361345,114.41000366210938,1.9724780916650335,113.51000213623048,-0.04837291246809505
8732,2021-05-19,113.06999969482422,113.12000274658205,111.41000366210938,112.04000091552734,4623800.0,-0.00554087308995066,2.0265339742896757,3.5518021573268452,22.599880441003435,24.39560560375048,2.1870740016095596,6.551779021896579,8.932035348480838,2.4595244963651623,22.226743458064018,2.2899932861328267,-5.425808512513441,-5.263500595092779,-14.344792154220329,3.8177909640347707,-9.804146374656554,-0.7228548155290042,2.1640971322111824,39.90378884163306,17.51499456759359,4.540645779563772,5,2.170001983642578,6.305000305175781,8.9375,1.2099990844726562,-4.080001831054702,2,-0.03555316754149096,1.0410266442349074,113.6999969482422,-1.028984332096181,112.81999969482422,-6.3023189794361345,114.41000366210938,-0.03555316754149096
8733,2021-05-20,114.62000274658205,115.51000213623048,113.06999969482422,113.08999633789062,4976800.0,0.01370834930522058,-2.108283969035361,1.4854448757074001,33.003716616700004,24.760683160224,0.09702096529626658,4.441098806876283,7.236355489118054,0.9505297996171436,23.144902232492516,2.440002441406264,-5.495641018174638,-3.2129978179931555,-11.929177670556129,5.503182034569818,-7.571087744274649,1.1450921082883383,-3.2099990844726705,77.16351311945367,52.46855305343609,4.358089926281488,5,0.43999862670897016,4.7549972534179545,7.747497558593736,-0.34000396728517046,-6.490005493164091,3,-0.06159487889384829,2.0265339742896757,113.06999969482422,1.0410266442349074,113.6999969482422,-1.028984332096181,112.81999969482422,-0.06159487889384829
8734,2021-05-21,114.22000122070312,115.55999755859376,113.93000030517578,115.20999908447266,2727800.0,-0.003489805586231798,-1.0764300258038988,-0.6470547169905346,32.304911657368805,25.206652762782007,-0.04547162733167909,4.123143193572048,7.474969134241263,1.3889913154988562,23.51011139570284,1.629997253417983,-5.28583046537679,-3.0229995727539034,-10.969278055252758,4.923278909744951,-6.996138814003331,0.9501396684955239,-2.80999755859375,67.71088412862971,41.51423351365664,3.9731392412494255,5,-0.6499977111816406,5.154998779296875,8.885000228881836,0.47499847412109375,-7.6300048828125,4,-0.05016637450267347,-2.108283969035361,114.62000274658205,2.0265339742896757,113.06999969482422,1.0410266442349074,113.6999969482422,-0.05016637450267347
8735,2021-05-24,115.86000061035156,116.0,114.36000061035156,115.55999755859376,3656700.0,0.014358250500098757,4.655152455868039,-0.30303403950338037,43.24659430877669,27.17286697638641,-1.9343514295363207,1.7299057933207678,5.688666681337324,-0.18984746840122568,23.476530570099563,1.779998779296875,-5.286335718308408,-0.8485000610351534,-7.489829414922923,5.792829292852616,-4.169164737979031,2.4721646159087243,-4.283997192382813,96.94990193145175,66.24381186559914,3.3206646769438835,5,-2.154998779296875,3.5149993896484375,7.245000839233398,0.9099998474120952,-8.970001220703125,0,-0.06525114378359764,-1.0764300258038988,114.22000122070312,-2.108283969035361,114.62000274658205,2.0265339742896757,113.06999969482422,-0.06525114378359764
8736,2021-05-25,115.70999908447266,116.5999984741211,115.58000183105469,115.94000244140624,4594200.0,-0.001294679139381083,-3.1632697547683923,-0.7666700574741764,47.035050477890955,29.76620944389589,-1.8398778144593848,1.4875604200386334,5.691796502090909,0.004936593720472615,24.737047730565788,1.0199966430664062,-5.241112330714557,-0.7010013580322294,-6.928596312673392,5.526593596608933,-3.8147988353528035,2.4127961192883447,-3.868555871582032,82.85163238335761,46.51765380230351,3.1137974773205803,5,-1.7049980163574219,3.6650009155273438,7.750001907348633,1.2700042724609375,-7.370002746582031,1,-0.0720767125043541,4.655152455868039,115.86000061035156,-1.0764300258038988,114.22000122070312,-2.108283969035361,114.62000274658205,-0.0720767125043541
8737,2021-05-26,115.3499984741211,116.19000244140624,114.6999969482422,115.76000213623048,4137700.0,-0.0031112316411717744,1.3464574497482986,1.7825986001925624,39.824311734966386,31.927854414588666,-1.2491011856260457,1.2774747753943956,5.893845353300023,0.3924331361321265,26.16581819560242,1.490005493164034,-5.044764424240455,-0.6575019836425753,-5.948256405213826,4.633252437928675,-3.3028791944282005,1.98787522714305,-3.1278708403320366,64.58922288213986,27.60348823713621,2.645377210785625,5,-1.3449974060058594,4.025001525878906,8.202503204345703,1.6300048828125,-6.0800018310546875,2,-0.059384469568570464,-3.1632697547683923,115.70999908447266,4.655152455868039,115.86000061035156,-1.0764300258038988,114.22000122070312,-0.059384469568570464
8738,2021-05-27,115.6500015258789,116.26000213623048,115.18000030517578,115.63999938964844,7142800.0,0.002600806724978977,-1.3225838207667435,-0.024395236323035998,42.58160841994692,34.24346086543551,-1.3562457930002125,0.4815665354343537,5.455140482310327,0.15292597118161666,27.309528756524003,1.0800018310547017,-4.638681469637362,-0.026998901367193184,-4.423452352506374,4.369454549771987,-2.2252256269367905,2.171227824202404,-3.077644224863292,64.41956555283144,25.792033218616545,2.1982267255695906,5,-1.6450004577636719,3.7249984741210938,7.902500152587891,1.3300018310546875,-6.9500045776367045,3,-0.057587579543776135,1.3464574497482986,115.3499984741211,-3.1632697547683923,115.70999908447266,4.655152455868039,115.86000061035156,-0.057587579543776135
8739,2021-05-28,115.1999969482422,116.72000122070312,114.97000122070312,116.5999984741211,2779000.0,-0.003891090114132023,1.1341372075605116,-139.9702517162457,46.17858653214077,36.520241785243655,-0.874342457987666,0.5734802603951721,5.794460731378734,0.6543982627308225,27.351603166070316,1.75,-3.984761816065287,-0.23100318908690554,-4.099601571467005,3.637595193293194,-2.1653023802769553,1.7032960021031442,-2.305428353378147,35.59305595965534,-6.099098556908828,1.9342991911900476,5,-1.1349945068359517,4.175003051757798,8.352504730224595,1.780006408691392,-6.059997558593764,4,-0.061371526754472994,-1.3225838207667435,115.6500015258789,1.3464574497482986,115.3499984741211,-3.1632697547683923,115.70999908447266,-0.061371526754472994
8740,2021-06-01,114.43000030517578,116.44000244140624,114.33000183105469,115.9499969482422,4237800.0,-0.006683998814794867,-1.453498223497719,1.0857107045738381,48.31649366754499,39.45457265070433,0.1654485009087665,0.9478757081552374,6.459952053435742,1.442847431388799,28.147795625036707,2.1100006103515483,-3.292690729469683,-0.7189998626708984,-3.9301632187903124,2.4921634934485155,-2.3245815407306054,0.8865818153888085,-1.1528884477278183,4.184037642612255,-38.40959501739891,1.605581678059704,6,-0.36499786376953125,4.944999694824219,9.232498168945312,2.6599998474121094,-6.690002441406264,1,-0.0685135361913527,1.1341372075605116,115.1999969482422,-1.3225838207667435,115.6500015258789,1.3464574497482986,115.3499984741211,-0.0685135361913527
8741,2021-06-02,114.88999938964844,116.20999908447266,114.62000274658205,114.87000274658205,3296000.0,0.004019916833399195,-5.115410009243644,-0.013155715282404232,58.76775640344192,43.473225535419715,-0.12068867733557909,0.25274481365057966,5.903796389607152,1.000171291246943,28.180037141771173,1.779998779296875,-2.6496813257889755,-0.10150070190429972,-3.0103991576545326,2.807397753845933,-1.5559499297794162,1.3529485259708167,-1.2685985958749626,23.430866175916645,-22.961680259966794,1.4544492278751155,6,0.005001068115234375,3.545001983642578,9.292499542236328,2.6100006103515625,-5.949996948242202,2,-0.06963182211245444,-1.453498223497719,114.43000030517578,1.1341372075605116,115.1999969482422,-1.3225838207667435,115.6500015258789,-0.06963182211245444
8742,2021-06-03,113.05999755859376,114.19000244140624,112.76000213623048,114.1500015258789,4141300.0,-0.015928295245683066,1.4444328518796365,-54.50934757729861,48.11081380771767,45.15179188997723,1.908437763696739,1.9022581333771171,7.627934187610364,2.799348080481721,28.244784888670914,2.1299972534179545,-2.1073664131865257,-1.7550025939941207,-4.683824731557706,1.173819543569465,-3.2194136627759065,-0.290591525212335,3.660003662109361,7.575643730312427,-40.83642351797773,1.4644110687817926,6,1.6800041198730327,4.680004119873033,10.552501678466783,4.440002441406236,-4.229995727539077,3,-0.04174775625885696,-5.115410009243644,114.88999938964844,-1.453498223497719,114.43000030517578,1.1341372075605116,115.1999969482422,-0.04174775625885696
8743,2021-06-04,113.4000015258789,113.9499969482422,113.08999633789062,113.37000274658205,3412400.0,0.0030072879411564557,-1.915199006905161,-0.02752171569758442,45.55065676571873,46.623541346460556,1.5390219555341105,1.2540198888160887,7.120648080208582,2.4579660406143944,28.089979619711116,0.8899993896484375,-1.540317970054872,-1.1784988403320256,-3.7182820115575055,1.3612843308934544,-2.4483904259447655,0.0913927452807144,3.240799713134763,16.161604485159945,-32.93928287456487,1.2698915856127408,6,1.3400001525878906,4.165000915527344,10.21249771118164,4.364997863769531,-3.3100051879882812,4,-0.036419795654676346,1.4444328518796365,113.05999755859376,-5.115410009243644,114.88999938964844,-1.453498223497719,114.43000030517578,-0.036419795654676346
8744,2021-06-07,109.66000366210938,113.3499984741211,109.31999969482422,112.5199966430664,6852900.0,-0.032980580365477574,-1.2768348796862035,-95.33697863687121,38.296317604168046,46.07351060150405,5.100536700634208,4.600611277889243,10.6561271812852,6.236297556248417,28.746725558996356,4.0800018310546875,-1.0259494802047584,-4.51899681091308,-7.499825212416809,-1.5381684094093515,-6.0094110116649375,-3.028582610161223,6.903181594848633,4.775334777059972,-46.0435586522801,1.4904142007518633,6,3.359996795654297,5.894996643066406,13.919994354248047,8.309993743896484,0.07999420166014204,0,-0.008754392502349329,-1.915199006905161,113.4000015258789,1.4444328518796365,113.05999755859376,-5.115410009243644,114.88999938964844,-0.008754392502349329
8745,2021-06-08,109.80999755859376,110.8000030517578,109.66999816894531,110.47000122070312,4823100.0,0.001367808603641496,-1.40425946367116,0.2307710775879267,34.76899730551625,44.71061580457352,4.472422447765297,4.164819062346709,10.277863584461898,6.141227137779282,29.138655988462776,1.1399993896484233,-0.844735723508137,-4.052002716064436,-7.467105831003565,-0.6368996011253074,-5.7595542735340075,-2.3444511585948646,6.463460275878887,7.111725793556967,-42.47277427334122,1.7075515574695663,6,3.2100028991699077,5.745002746582017,12.900001525878892,8.650001525878892,0.9900054931640341,1,-0.0061014314164593575,-1.2768348796862035,109.66000366210938,-1.915199006905161,113.4000015258789,1.4444328518796365,113.05999755859376,-0.0061014314164593575
8746,2021-06-09,111.11000061035156,111.6500015258789,110.0,110.72000122070312,4789300.0,0.011838658415998404,1.244898171022857,-0.5909048874092697,42.70834220306549,45.03106363436231,2.7393627738365325,2.7108184534068442,8.828335035953657,4.940350280762203,28.75158546173282,1.840003967285142,-0.5809546512056158,-2.5659996032714787,-6.159662704136778,1.0276634975938208,-4.362831153704121,-0.769168052838836,4.885318898535147,36.7556448871337,-13.47286858370746,1.7968315504326473,6,1.9099998474121094,3.4749984741210938,11.599998474121094,7.494998931884766,0.08999633789063921,2,-0.030330327855907502,-1.40425946367116,109.80999755859376,-1.2768348796862035,109.66000366210938,-1.915199006905161,113.4000015258789,-0.030330327855907502
8747,2021-06-10,109.48999786376952,111.4000015258789,109.0500030517578,111.0,7492200.0,-0.014580170440851581,1.0346261439937767,-3.8718064087014725,31.014059309322775,43.74578039984851,3.845057197875647,4.270160777072661,10.30043836516839,6.647552663460701,28.21654034717078,2.349998474121108,-0.718662947681679,-4.008502197265642,-8.056411684354387,0.03940728982310304,-6.0324569408100075,-1.9845474537212766,6.238308852554695,8.97949714442301,-36.278709338260995,2.023954743544371,6,3.3950042724609517,4.570003509521499,12.74499893188478,9.115001678466811,-2.829994201660142,3,-0.0050232480874427,1.244898171022857,111.11000061035156,-1.40425946367116,109.80999755859376,-1.2768348796862035,109.66000366210938,-0.0050232480874427
8748,2021-06-11,110.1999969482422,110.5,109.83000183105469,110.38999938964844,3552900.0,0.006484602231485059,2.2682545589877185,0.12582925338142323,35.45585332137958,42.55436559865282,2.5486977668185915,3.4777772867472407,9.503190012769238,6.0382296624040634,27.57576466216155,1.010002136230483,-0.9386387222435104,-3.133002853393535,-7.441223808596675,1.1752181018096053,-5.287113330995098,-0.9788923757919719,5.127611548208023,26.74407257513688,-15.026543541362539,2.154110477601569,6,2.5450057983398153,3.860004425048814,11.690002441406236,8.405002593994126,-1.3600006103515767,4,-0.012431897959407023,1.0346261439937767,109.48999786376952,1.244898171022857,111.11000061035156,-1.40425946367116,109.80999755859376,-0.012431897959407023
8749,2021-06-14,109.11000061035156,110.1999969482422,108.08999633789062,110.12999725341795,4863500.0,-0.009891074120470078,2.6379445288503263,5.368334404112116,24.566699974587905,39.91549963276871,2.9994000638897376,4.374642214997891,10.390567734659982,7.200114163550367,27.8528826780932,2.1100006103515767,-1.0712512130026823,-3.957999038696286,-8.624405980167992,0.70840790277542,-6.291202509432139,-1.6247955679604331,5.840951559417121,28.651763651988677,-5.885446340253186,2.3332034707358558,6,3.039997100830078,4.469997406005859,12.374996185302734,10.674999237060547,0.9300003051757812,0,0.008981722317450869,2.2682545589877185,110.1999969482422,1.0346261439937767,109.48999786376952,1.244898171022857,111.11000061035156,0.008981722317450869
8750,2021-06-15,109.7300033569336,109.9800033569336,108.43000030517578,109.37999725341795,3655000.0,0.005682364064831802,2.6470398161777906,-0.3431443680671576,28.23874331595347,36.52338706749221,1.8356266883939014,3.701028910395891,9.548406608884363,6.659368486020412,27.667294518040098,1.5500030517578125,-1.2932183351663582,-3.1834964752197266,-8.083254614936791,1.7162616644973383,-5.633375545078252,-0.7336174053612012,4.67207234628485,46.06754576022734,16.913021315158105,2.449879069858532,6,1.4099960327148438,3.669994354248047,11.284994125366211,10.90499496459961,0.31999969482420454,1,9.108271694313608e-05,2.6379445288503263,109.11000061035156,2.2682545589877185,110.1999969482422,1.0346261439937767,109.48999786376952,9.108271694313608e-05
8751,2021-06-16,108.1999969482422,109.91000366210938,107.47000122070312,109.8499984741211,4554900.0,-0.013943373388174751,1.7570463665791662,-4.7142078646784675,26.02281652880727,34.069165147613276,2.5891337643702172,5.057144655756218,10.80746032025094,8.287204793685873,27.72175770113891,2.44000244140625,-1.623871870877764,-4.438502883911113,-9.752283843378848,0.8752780755566221,-7.095393363644973,-1.7816124041772525,5.697112405750019,18.57495345681469,-5.8454459509312,2.6568904797338644,6,2.5100021362304545,3.8950042724609233,12.467500686645494,12.435001373291001,3.590003967285142,2,0.024029631948689678,2.6470398161777906,109.7300033569336,2.6379445288503263,109.11000061035156,2.2682545589877185,110.1999969482422,0.024029631948689678
8752,2021-06-17,109.0500030517578,110.26000213623048,107.98999786376952,108.05999755859376,4220900.0,0.007855879181976277,-3.0176893161931004,-0.6000027743227064,28.654617235210594,32.19182742200127,1.2409950652673416,4.100777663434414,9.709167812123766,7.550065791524872,27.418819416243633,2.270004272460966,-1.9523017185397293,-3.3874969482422017,-8.931680657616212,2.156686761131809,-6.159588802929207,-0.6154050935551965,4.204395488905519,52.145295960195725,31.43022727107245,2.7720918546870017,6,1.359996795654311,3.0449981689453267,10.549995422363295,11.45499420166017,2.2999954223632955,3,0.019715670209233815,1.7570463665791662,108.1999969482422,2.6470398161777906,109.7300033569336,2.6379445288503263,109.11000061035156,0.019715670209233815
8753,2021-06-18,107.55999755859376,108.5999984741211,107.41999816894531,108.2300033569336,4886400.0,-0.013663507120278084,-1.484199198515889,-0.6767697785175988,26.84850810795811,30.91984858908905,2.0288315254570506,5.306829936064574,10.895248759478434,9.153403500255521,28.29849372155563,1.6300048828124858,-2.5397343384327655,-4.524502182006827,-10.374196729677564,1.3251923656639093,-7.449349455842196,-1.599654908171459,5.115961250073539,4.929549087295134,-13.329212787338053,2.924847273835368,6,1.9750022888183452,4.5100021362304545,11.092500686645494,12.479999542236314,7.120002746582017,4,-0.008367366278472788,-3.0176893161931004,109.0500030517578,1.7570463665791662,108.1999969482422,2.6470398161777906,109.7300033569336,-0.008367366278472788
8754,2021-06-21,108.48999786376952,109.36000061035156,107.68000030517578,108.1999969482422,3756500.0,0.008646339961742022,-1.5263272622974329,-0.4328334415103461,32.17288206691316,30.63139134035537,1.0229908489603332,4.1376829099239245,9.661351038263419,8.391035628658472,29.06775843982113,1.8000030517577983,-2.8735716714927406,-3.308001708984392,-9.27736789551902,2.6613644775502365,-6.292684802251699,-0.32331861571708487,3.5552456681311497,37.67599296162405,16.90831209361175,2.9846830932673116,6,1.0450019836425923,3.5800018310547017,9.997503280639663,11.385002136230483,5.420005798339858,0,0.0032260897871949634,-1.484199198515889,107.55999755859376,-3.0176893161931004,109.0500030517578,1.7570463665791662,108.1999969482422,0.0032260897871949634
8755,2021-06-22,108.3000030517578,108.5999984741211,107.4000015258789,108.48999786376952,3567300.0,-0.0017512656996296894,4.853700292152407,-0.6551524558681024,29.896307357727395,29.207831913095582,1.0909977945804457,3.933957864631523,9.544133156960399,8.716846608844662,30.11275041449274,1.1999969482421875,-3.2431919870472967,-3.1199966430664148,-8.962432675275053,2.722439389142224,-6.041214659170734,-0.19877862696209547,3.1902110365882237,31.468578105242283,10.58181328101345,2.921218016104319,6,1.099998474121108,3.7599983215332173,9.702497482299819,11.574996948242202,6.159996032714858,1,0.016066461816607536,-1.5263272622974329,108.48999786376952,-1.484199198515889,107.55999755859376,-3.0176893161931004,109.0500030517578,0.016066461816607536
8756,2021-06-23,107.37000274658205,108.51000213623048,107.27999877929688,108.3000030517578,3172600.0,-0.008587260193624324,-1.2162058134180378,4.89487210376245,31.633344119879297,29.276641336490755,1.6032915238325103,4.4344680022799565,10.137851904440751,9.819509870100475,31.507373683653512,1.230003356933608,-3.2472000867776956,-3.6329971313476364,-9.375862413388262,2.1098681506929893,-6.504429772367956,-0.7615644903273164,3.5475815830185837,3.0202639562723044,-18.74266675239973,2.8714326410203146,6,1.519996643066392,4.6299972534179545,10.282495498657212,12.349994659423814,7.739997863769517,2,0.024960419452546345,4.853700292152407,108.3000030517578,-1.5263272622974329,108.48999786376952,-1.484199198515889,107.55999755859376,0.024960419452546345
8757,2021-06-24,108.5,109.0500030517578,107.87000274658205,108.05999755859376,3052300.0,0.010524329184241621,-1.8780773739742391,-0.4731207494852203,34.95086118865724,29.220531099521605,0.3554770735310626,2.9143960650349072,8.698725060801536,8.80966456244741,32.553909688135455,1.6800003051757528,-3.1952659429066443,-2.1604999542236385,-7.6219412612948645,3.3009413528475875,-4.8912206077592515,0.5702206993119745,1.8355706415520245,58.653853207644055,34.68773509560805,2.7307206535356103,6,0.2700004577636719,3.5,9.152498245239258,11.21999740600586,1.25,3,0.03032258908320129,-1.2162058134180378,107.37000274658205,4.853700292152407,108.3000030517578,-1.5263272622974329,108.48999786376952,0.03032258908320129
8758,2021-06-25,108.98999786376952,109.37000274658205,108.18000030517578,108.44000244140624,5546500.0,0.004516109343497776,-1.224304263192881,1.2499826605632254,47.42898899154435,31.760785434738988,-0.36230998821308447,2.0025357162205495,7.844758125021656,8.387683454498486,33.6110121350589,1.1900024414062642,-3.360645421316235,-1.3375019073486527,-6.3081005015448,3.6330966868474945,-3.8228012044467192,1.1477973897494138,0.8566812798216858,81.8179827043037,53.13483644382705,2.485299297098073,6,-0.21999740600584516,3.010002136230483,8.317502975463881,10.385002136230483,-0.7900009155273153,4,0.021653368718306032,-1.8780773739742391,108.5,-1.2162058134180378,107.37000274658205,4.853700292152407,108.3000030517578,0.021653368718306032
8759,2021-06-28,108.12999725341795,109.4800033569336,107.36000061035156,109.25,3592600.0,-0.007890637922816635,1.6835317124990947,-2.036385578937173,43.886467610363596,33.49942146745122,0.3844914052278767,2.430315563603088,8.33747689131296,9.30851638697186,35.06065382208433,2.1200027465820312,-3.2404279931011217,-1.8440025329589957,-6.338351806551387,2.6503467406333954,-4.091177169755198,0.4031721038372069,-0.8499984741210795,38.63621388616209,6.925994343985039,2.247174636796198,6,0.6400032043457173,3.8700027465820455,9.087503433227553,11.245002746582045,0.6100006103515625,0,0.06057526327691454,-1.224304263192881,108.98999786376952,-1.8780773739742391,108.5,-1.2162058134180378,107.37000274658205,0.06057526327691454
8760,2021-06-29,106.58999633789062,108.91000366210938,106.4800033569336,108.08000183105469,4325600.0,-0.014242124800189493,-1.842119822247604,1.3303587850218834,33.834046064479665,34.36733586030371,1.600557218928941,3.5340396537637275,9.483438915241521,10.86843917816175,36.46359748802705,2.4300003051757812,-3.288616669511427,-2.9920032501220675,-7.208969950499082,1.224963450254947,-5.100486600310575,-0.8835198999335603,2.8900070190429688,3.6664326985677085,-26.273478458058477,2.108483350188507,6,1.7800064086914062,5.010005950927734,9.882505416870117,12.785003662109375,3.0500030517578125,1,0.06867443076941582,1.6835317124990947,108.12999725341795,-1.224304263192881,108.98999786376952,-1.8780773739742391,108.5,0.06867443076941582
8761,2021-06-30,106.88999938964844,107.16000366210938,106.36000061035156,106.5999984741211,4234200.0,0.0028145516658693026,-1.0779390636611346,-0.19463076938831939,39.73145278367186,35.598095365688295,1.2238948512037382,2.744688231996733,8.803134410395515,10.590624045367292,37.95624596395625,0.8000030517578125,-3.088021444980882,-2.2920001983642635,-5.856159267891641,1.2721588711631142,-4.0740797331279595,-0.5099206636005675,2.5900039672851562,16.98712540806221,-14.959546344111143,1.7820795347636913,6,1.0300025939941406,4.650001525878906,9.650001525878906,12.485000610351562,4.0,2,0.07082046719103374,-1.842119822247604,106.58999633789062,1.6835317124990947,108.12999725341795,-1.224304263192881,108.98999786376952,0.07082046719103374
8762,2021-07-01,108.33999633789062,108.80999755859376,107.11000061035156,107.26000213623048,3196800.0,0.013565319080566907,-1.463768596686203,3.7241061797900117,43.05970395692001,37.39933934890628,-0.377059892090827,0.9728272694891018,6.973462179808294,9.152630693375983,38.46679552250384,1.9199981689453267,-2.9491463247561285,-0.6060031890869197,-3.680397353914927,2.4683909757410873,-2.1432002715009304,0.9311938933270909,1.0152069091796818,63.46134565772903,29.58192660454572,1.5371970824140042,7,-0.4199943542480469,3.2000045776367188,8.350004196166992,11.035003662109375,1.9800033569335938,3,0.06248850379638804,-1.0779390636611346,106.88999938964844,-1.842119822247604,106.58999633789062,1.6835317124990947,108.12999725341795,0.06248850379638804
8763,2021-07-02,109.2699966430664,109.54000091552734,108.47000122070312,108.72000122070312,3261900.0,0.008584090240092879,-1.0381035422343323,0.5092577548266843,50.60421402620153,39.447265122160545,-1.1610889650500127,-0.2977108275064779,5.672890478958891,8.239365469392055,38.83744408657584,1.2000045776367188,-2.5949777989668803,0.5304973602294893,-1.7318030917731306,2.7927978122321093,-0.6006528657718206,1.6616475862307993,-2.9099960327148438,91.50930042297551,54.61530326944346,1.131150226001309,7,-1.3199958801269531,2.2700042724609375,7.420003890991211,10.105003356933594,1.7300033569335938,4,0.004392819361947353,-1.463768596686203,108.33999633789062,-1.0779390636611346,106.88999938964844,-1.842119822247604,106.58999633789062,0.004392819361947353
8764,2021-07-06,108.6999969482422,109.48999786376952,108.06999969482422,109.18000030517578,3827600.0,-0.005216433717721514,1.581818434029962,-0.8727406400421442,46.09550560172971,41.24717603816081,-0.6237636696458111,0.2073087715117623,5.81324426178297,8.887303212699308,38.21678884901676,1.4199981689452983,-2.3415753068585587,0.008498001098644181,-2.2119176697786713,2.2289136719759597,-1.1017098343400136,1.118705836537302,-2.276396331787126,73.58478343797803,36.287585348395375,1.1102078354386582,7,-0.7499961853027486,2.840003967285142,7.9900035858154155,10.675003051757798,3.1100006103515625,1,-0.004599816136499735,-1.0381035422343323,109.2699966430664,-1.463768596686203,108.33999633789062,-1.0779390636611346,106.88999938964844,-0.004599816136499735
8765,2021-07-07,109.13999938964844,109.68000030517578,108.80999755859376,109.08000183105469,3254900.0,0.004047860660159497,-1.899979655154965,-0.12499403957721104,53.88430564978448,43.71950509703916,-1.0416194691410112,-0.30088860005402296,4.922764102426655,8.543597691930898,37.51750791342895,0.9800033569335795,-1.8868497912588822,0.48200035095214844,-1.686983691856824,2.650984393761121,-0.6024916704523378,1.5664923723566346,-2.6540707672119197,83.73491068781756,42.24901003102792,1.0844920214044875,7,-1.1199989318847656,2.2600021362304688,7.5800018310546875,10.235000610351562,1.8199996948242188,2,-0.003665031410260977,1.581818434029962,108.6999969482422,-1.0381035422343323,109.2699966430664,-1.463768596686203,108.33999633789062,-0.003665031410260977
8766,2021-07-08,107.73999786376952,108.4499969482422,107.2699966430664,108.3499984741211,3196900.0,-0.012827574983583001,1.913589782231867,-10.167090539166056,44.82211450604043,44.816311021192845,0.4653184410398694,0.8787496912606088,6.004375310117993,10.008622516369442,37.50306125824447,1.8700027465820312,-1.6248800330179165,-0.7495010375976676,-2.6194238882143566,1.1204218130190213,-1.684462462906012,0.18546038771067686,-1.1263063740234287,24.513514717014186,-14.97863097642399,0.9349614253083458,7,0.28000259399415484,3.5450019836425923,8.980003356933608,11.635002136230483,3.8800048828125284,3,0.0176350618484451,-1.899979655154965,109.13999938964844,1.581818434029962,108.6999969482422,-1.0381035422343323,109.2699966430664,0.0176350618484451
8767,2021-07-09,108.94000244140624,109.4800033569336,108.38999938964844,108.56999969482422,2865500.0,0.011137967342026878,-1.9862985065267602,-0.6065612727317834,55.58254374864966,45.722261549760105,-0.7439414847954566,-0.38427375081381854,4.4366214896414675,8.8779262481263,36.98808409308376,1.7400054931640767,-1.2685034318484156,0.4780033111572095,-1.3455695258893172,2.3015761482037362,-0.43378310736605386,1.3897897296804729,-2.203658599042953,69.29474110749456,24.380145083508985,0.9117864185232635,7,-0.9200019836425639,1.3349990844726705,7.724998474121108,10.434997558593764,3.399993896484389,4,0.017899732922174394,1.913589782231867,107.73999786376952,-1.899979655154965,109.13999938964844,1.581818434029962,108.6999969482422,0.017899732922174394
8768,2021-07-12,108.83000183105469,109.02999877929688,107.79000091552734,108.23999786376952,3119000.0,-0.0010097357066860546,1.5050515948551568,1.5945934800091723,51.47315398748231,46.5652267027733,-0.7364708132260489,-0.40282529961083924,4.207408308284954,9.043407688090753,36.53351796198721,1.2399978637695312,-0.8819181886539695,0.43650245666503906,-1.2061321555204358,2.079137068850514,-0.3848148494276984,1.2578197627577765,-1.9759117301789075,64.73040736472882,18.119429930834713,0.8213173060927382,7,-0.8100013732910156,1.3249969482421875,7.409999847412109,10.544998168945312,4.099998474121094,0,0.013691057968395315,-1.9862985065267602,108.94000244140624,1.913589782231867,107.73999786376952,-1.899979655154965,109.13999938964844,0.013691057968395315
8769,2021-07-13,110.08999633789062,110.58999633789062,108.9000015258789,109.29000091552734,4127000.0,0.011577639305675236,-1.1392417899204705,1.3559153272212054,57.097514668886824,49.15005654770743,-1.8877146911573846,-1.6713263431669105,2.6848365339141935,7.815169061726266,35.260274449033226,1.7599945068359375,-0.5797204821841149,1.6474971771240234,-0.13743322536376468,3.4324275796118116,0.7550319758801294,2.5399623783679175,-3.122869828842852,84.93975765180085,34.90916984824442,0.8924652012438928,7,-1.6149978637695312,-0.23499679565429688,6.062505722045898,9.285003662109375,4.170005798339858,1,0.008265997750752652,1.5050515948551568,108.83000183105469,-1.9862985065267602,108.94000244140624,1.913589782231867,107.73999786376952,0.008265997750752652
8770,2021-07-14,109.73999786376952,110.51000213623048,109.41999816894531,110.06999969482422,3672600.0,-0.003179203249738416,-1.2474280320906381,-0.4125046491889131,59.85035477005262,51.38549010174973,-1.166576604251759,-1.3919043753168268,2.7643889476461396,8.222195104559873,33.91822327451726,1.0900039672851705,-0.5775216937125691,1.2969989776611186,-0.4894541037757705,3.0834520590980077,0.40377243694267406,2.190225518379563,-2.5554991649911756,74.39763396827324,17.659622179183273,0.8932265407184472,7,-0.8899993896484233,-0.7349967956542827,4.5475025177002095,8.590000152587905,6.510002136230483,2,0.01886276412538246,-1.1392417899204705,110.08999633789062,1.5050515948551568,108.83000183105469,-1.9862985065267602,108.94000244140624,0.01886276412538246
8771,2021-07-15,110.8000030517578,111.01000213623048,109.5,109.62999725341795,3616500.0,0.009659241922932882,-1.1118906489252778,-3.545452443704476,59.61539197587171,53.22501099274436,-1.8032518061918523,-2.3685743850108025,1.506121980736964,7.194026021436912,32.157003385938744,1.510002136230483,-0.4165870320272518,2.2270038604736158,0.15881693438036848,4.295190786566863,1.192910397426985,3.2610973235202465,-3.411174494632718,93.47829177447244,35.45490711323178,1.0340934630466252,7,-1.6600036621093608,-1.795001983642564,3.4874973297119283,7.529994964599624,5.289993286132827,3,0.0014440074757049448,-1.2474280320906381,109.73999786376952,-1.1392417899204705,110.08999633789062,1.5050515948551568,108.83000183105469,0.0014440074757049448
8772,2021-07-16,111.1999969482422,112.47000122070312,111.16000366210938,111.38999938964844,3616400.0,0.003610053117936829,-8.704080479258506,-0.16239444426329847,59.30917680330383,54.19222907908906,-1.9611239235137248,-2.739703481795189,0.955171674130284,6.792751002208277,30.362442673933344,1.6699981689453267,0.07189009131391799,2.519498062133806,0.14595541295838643,4.893040711309226,1.3327267375460963,3.706269386721516,-3.521474504788685,72.86315834090054,17.11228048833813,1.1867713245877083,7,-1.329998016357436,-1.784996032714858,2.6025028228759624,7.13000106811522,6.670005798339844,4,0.0037770306642663787,-1.1118906489252778,110.8000030517578,-1.2474280320906381,109.73999786376952,-1.1392417899204705,110.08999633789062,0.0037770306642663787
8773,2021-07-19,106.66000366210938,110.18000030517578,106.0500030517578,110.18000030517578,4818600.0,-0.04082727887345139,1.3465915864170719,18.526060070672763,45.273331112385726,54.10087635805084,2.4246895074733175,1.8228667398335432,5.2386946093290305,11.24964429434867,28.948125123469666,5.149993896484403,0.33947748504311903,-1.9754955291748075,-4.469550592719429,0.518559534369814,-3.2225230609471254,-0.7284679974024897,5.80999755859375,9.501569849384977,-46.414257317330566,1.247027531772314,7,2.5999984741210938,2.5999984741210938,6.812498092651367,11.534996032714844,11.95999908447267,0,0.053253257835758516,-8.704080479258506,111.1999969482422,-1.1118906489252778,110.8000030517578,-1.2474280320906381,109.73999786376952,0.053253257835758516
8774,2021-07-20,108.83999633789062,109.7300033569336,106.7300033569336,106.87000274658205,4586800.0,0.02043870805299508,-1.666675708942698,-0.5596578039893928,56.94873928750163,54.44136898446386,0.29797994958340723,-0.34737035392147675,2.837749489310454,9.042773182040918,27.97480414427361,3.0699996948242188,0.5208420278961086,0.18699722290038778,-2.307670738763875,2.6816651845646504,-1.0603367579317506,1.4343312037325262,3.6300048828125,43.45785174252106,-18.279527201600857,1.2473339808321333,7,0.42000579833984375,0.42000579833984375,4.562505722045898,9.355003356933594,10.270004272460938,1,0.03757813400312737,1.3465915864170719,106.66000366210938,-8.704080479258506,111.1999969482422,-1.1118906489252778,110.8000030517578,0.03757813400312737
8775,2021-07-21,110.04000091552734,110.18000030517578,108.56999969482422,109.0,2747700.0,0.011025400753518433,1.4393954281420687,0.5279209638628911,59.21592629348232,56.040681405290734,-0.8503579340675032,-1.4865511324253617,1.4745379463630002,7.837285008347067,26.780195680446905,1.6100006103515625,0.5433713534631579,1.30000190734863,-1.2632520805500178,3.8632558952472777,0.018374913399313186,2.5816289012979468,2.3016003417968705,62.149517161389156,-5.031659096989216,1.2816269939493217,7,-0.779998779296875,-0.779998779296875,2.8249969482421875,7.674995422363281,7.370002746582031,2,0.03834970179564645,-1.666675708942698,108.83999633789062,1.3465915864170719,106.66000366210938,-8.704080479258506,111.1999969482422,0.03834970179564645
8776,2021-07-22,110.0500030517578,110.4800033569336,108.95999908447266,110.31999969482422,3066000.0,9.089545753582229e-05,4.152522209147453,-0.2596119282544244,55.463282366682925,56.027430140627764,-0.5567776385832275,-1.3549487331640506,1.3406341424568353,7.8008848415994265,25.42680041595497,1.5200042724609375,0.6891040052800292,1.1760040283202926,-1.365809995949931,3.7178180525905162,-0.09490298381481921,2.4469110404554044,2.1657662414550884,62.305313720317116,-5.125541984068747,1.270907012135115,7,-0.7900009155273295,-0.7900009155273295,2.2199954986572408,7.664993286132827,7.8899993896484375,3,0.056337998876077044,1.4393954281420687,110.04000091552734,-1.666675708942698,108.83999633789062,1.3465915864170719,106.66000366210938,0.056337998876077044
8777,2021-07-23,111.79000091552734,112.16000366210938,110.26000213623048,110.7300033569336,3542100.0,0.015810975152369622,1.1111092273131704,-3.9259656955549094,57.65493797289755,56.71429502789613,-2.067397538183471,-2.9890820432331964,-0.447895137490292,6.060306100709056,24.08739345205785,2.1100006103515767,0.7318789920554138,2.7515018463134737,-0.0958745823280509,5.598878274954998,1.3278136319927114,4.175190060634236,-5.7399978637695455,93.9443091715053,28.338154114966684,1.4236882143207656,7,-2.529998779296875,-2.529998779296875,-0.3875007629394531,5.614997863769531,5.1699981689453125,4,0.038464937714890235,4.152522209147453,110.0500030517578,1.4393954281420687,110.04000091552734,-1.666675708942698,108.83999633789062,0.038464937714890235
8778,2021-07-26,111.3499984741211,111.93000030517578,110.68000030517578,111.30999755859376,3402100.0,-0.003935973144313043,1.0833253860776797,0.037736799677535966,58.113908349120784,56.82722765903323,-1.3771653825045007,-2.4909196609689275,-0.0776894540123294,6.49524707338179,22.906614946910448,1.25,1.026782183434321,2.1934993743896456,-0.8352426430244435,5.222241391803735,0.679128365682601,3.70787038309669,-5.177795410156264,85.08277822348927,19.639616004978322,1.5143710087070443,7,-2.089996337890625,-2.089996337890625,-0.09749794006347656,6.055000305175781,6.44000244140625,0,0.05855414783841484,1.1111092273131704,111.79000091552734,4.152522209147453,110.0500030517578,1.4393954281420687,110.04000091552734,0.05855414783841484
8779,2021-07-27,114.68000030517578,117.0,112.5,113.0,8285000.0,0.029905719593059654,-2.358208572819431,41.99904634752589,64.41207794687443,57.33408578979121,-4.456223669098108,-5.591743043012002,-3.4692463669091893,3.1834879739402737,21.611162157109042,5.650001525878906,1.1716338703499503,5.196001052856445,1.3329969310173055,9.059005174695585,3.2644989919368754,7.127503113776015,-8.38804122924806,72.47924542304222,8.963633031557137,1.931502060919573,7,-3.154998779296875,-3.154998779296875,-3.877500534057617,2.6999969482421875,3.6599960327148438,1,0.034356491375318265,1.0833253860776797,111.3499984741211,1.1111092273131704,111.79000091552734,4.152522209147453,110.0500030517578,0.034356491375318265
8780,2021-07-28,113.91000366210938,115.52999877929688,112.87999725341795,115.13999938964844,3925900.0,-0.006714306252331381,1.6368246449095618,-0.732140181016435,66.59496919306895,58.109594369479794,-3.388883263811749,-4.47464940903086,-2.719762943949476,3.9013310735532514,19.949702773848554,2.6500015258789205,1.3959745796044984,4.060004043579099,-0.02896547840958874,8.148973565567786,2.015519282584762,6.104488804573435,-7.189722949218762,61.56721410412984,-6.597617093003485,2.0444847609943424,7,-2.3850021362304688,-2.3850021362304688,-3.107503890991211,3.4699935913085938,1.9199981689453125,2,0.04565004636174819,-2.358208572819431,114.68000030517578,1.0833253860776797,111.3499984741211,1.1111092273131704,111.79000091552734,0.04565004636174819
8781,2021-07-29,114.45999908447266,115.62000274658205,114.33000183105469,114.33000183105469,2881900.0,0.004828332935487678,-18.84658724103549,-0.10568919103325931,65.38462356294832,58.784644009440285,-3.7605752178144627,-4.667759615733445,-3.312672811743454,3.2729503310075074,18.16947569732468,1.7099990844726705,1.470764404253984,4.231499481201169,-0.09817024663942675,8.561169209041765,2.0666646172808782,6.39633434512146,-7.328529600097667,62.3145145315108,-5.471624240145381,2.164834863920297,7,-2.93499755859375,-2.93499755859375,-3.7299976348876953,2.9099998474121094,1.2000045776367188,3,0.025773236075771644,1.6368246449095618,113.91000366210938,-2.358208572819431,114.68000030517578,1.0833253860776797,111.3499984741211,0.025773236075771644
8782,2021-07-30,115.11000061035156,115.37999725341795,113.5999984741211,113.95999908447266,3441800.0,0.005678853145885565,1.1065138977297024,8.8463524854745,66.99135664649769,61.19775795767495,-4.243907810476884,-5.043127888224305,-3.9786107096844603,2.531580280134847,17.373183782493236,1.7799987792968608,1.5699919594681973,4.543000793457026,-0.20351370344467057,9.289515290358722,2.1697435450061846,6.9162580419078665,-7.58378990535158,70.09494492228761,1.842869411944875,2.373257248450845,7,-3.2449989318847656,-3.5849990844726562,-4.665000915527344,2.1999969482421875,-0.1100006103515625,4,0.024585195170263807,-18.84658724103549,114.45999908447266,1.6368246449095618,113.91000366210938,-2.358208572819431,114.68000030517578,0.024585195170263807
8783,2021-08-02,109.75,116.04000091552734,109.0,115.94000244140624,7416500.0,-0.046564161080106414,1.203443376514835,-5.382603676699848,49.2471290077997,60.34202348215251,1.7885932333295074,0.37384438004431786,1.2528724036587846,7.746401300106811,16.923210005351574,7.040000915527344,1.4730690929460195,-0.8409999847412166,-5.564700601082677,3.882700631600244,-3.202850292911947,1.5208503234295137,-1.8448377232000155,9.375,-54.42124295160635,2.3618503081707294,8,3.0349998474121094,1.7750015258789062,0.6350002288818359,7.55999755859375,7.25,0,0.06569475247811085,1.1065138977297024,115.11000061035156,-18.84658724103549,114.45999908447266,1.6368246449095618,113.91000366210938,0.06569475247811085
8784,2021-08-03,108.1999969482422,110.5199966430664,105.88999938964844,110.0,8642400.0,-0.01412303464016218,2.260565650487315,0.2907919776763248,46.7619817311546,58.95825186411611,3.6188231478993913,1.986307054663186,2.666592252770471,9.136745890298542,16.59866174275714,4.629997253417969,1.3040917910086876,-2.3660030364990092,-7.136899536659698,2.404893463661679,-4.7514512865793535,0.019445213581334997,8.800003051757798,22.75859321502651,-38.05681761160021,2.385448250080344,8,3.245002746582017,3.245002746582017,2.1850032806396342,9.110000610351548,6.810005187988281,1,0.08863220182781095,1.203443376514835,109.75,1.1065138977297024,115.11000061035156,-18.84658724103549,114.45999908447266,0.08863220182781095
8785,2021-08-04,108.73999786376952,109.3499984741211,106.3499984741211,107.61000061035156,6085600.0,0.004990766458021545,1.5531931471759859,-0.627775187555628,45.57178342609865,57.859196426273414,3.2128942668381058,1.4912602070637035,1.940902957076588,8.438286418576311,16.38575037255735,3.0,1.729496949375502,-1.8060020446777543,-6.605337737962358,2.99333364860685,-4.205669891320056,0.5936658019645478,8.037802124023457,28.07879847953317,-27.423335461026085,2.3996678466423,8,2.7050018310547017,2.7050018310547017,1.645002365112319,8.569999694824233,1.9400024414062642,2,0.08828396783810932,2.260565650487315,108.1999969482422,1.203443376514835,109.75,1.1065138977297024,115.11000061035156,0.08828396783810932
8786,2021-08-05,109.63999938964844,110.8000030517578,108.7699966430664,108.7699966430664,3642200.0,0.008276637332717662,-3.666666666666634,0.7699158063884616,46.71717609584266,56.643889551045085,2.5128729630936277,0.7809395967401258,0.8666783926023527,7.38552678438937,15.306709670701702,2.0600051879882812,1.8128110133959296,-1.0010005950927763,-5.638976534872413,3.63697534468686,-3.3199885649825944,1.3179873747970419,6.920044586181646,36.945807253711536,-15.684447822853315,2.318987969889817,8,1.8050003051757812,1.8050003051757812,0.3450031280517578,7.270000457763672,0.43000030517578125,3,0.056457519845541704,1.5531931471759859,108.73999786376952,2.260565650487315,108.1999969482422,1.203443376514835,109.75,0.056457519845541704
8787,2021-08-06,110.88999938964844,111.70999908447266,109.22000122070312,109.4800033569336,4889500.0,0.011400948622387608,-1.5803082591147533,1.620679978602685,60.33218240177949,56.89036444578494,1.253612829398861,-0.3325300802930542,-0.5350059671511076,5.986570432913126,14.733199338940148,2.4899978637695312,1.7936314721358428,0.15149955749511435,-4.417385658182667,4.720384773172896,-2.1329430503437834,2.435942165334012,5.456643694458009,49.26107633828204,-8.460129455975078,2.284442607838891,8,0.5550003051757812,0.5550003051757812,-1.1599979400634766,5.959999084472656,-3.5,4,0.043015639811665674,-3.666666666666634,109.63999938964844,1.5531931471759859,108.73999786376952,2.260565650487315,108.1999969482422,0.043015639811665674
8788,2021-08-09,110.31999969482422,110.97000122070312,109.94000244140624,110.81999969482422,2355400.0,-0.005140226332054909,1.5749871254458765,-0.35461092683877043,53.923655117537535,55.72498413141417,1.8574756874877636,0.3739948893125984,-0.13611295595543993,6.412207702635072,13.875869231270116,1.0299987792968892,1.8592308476082167,-0.4930000305175781,-4.978688515013943,3.9926884539787864,-2.7358442727657604,1.7498442117306041,5.817510515393067,76.11684772278292,15.906048974568314,2.2428442422481822,8,0.6450004577636719,1.125,-0.5899982452392578,6.529998779296875,-1.9599990844726562,0,0.04242204784374515,-1.5803082591147533,110.88999938964844,-3.666666666666634,109.63999938964844,1.5531931471759859,108.73999786376952,0.04242204784374515
8789,2021-08-10,111.0,111.11000061035156,110.3000030517578,110.87000274658205,2929700.0,0.006163889657875732,3.6285776566758305,-0.2599945068359091,52.617227036005836,54.17190166951827,0.6711498091894015,-0.24699840586913524,-0.9683389188876532,5.608216673710714,13.916711924247391,0.8099975585937642,1.764009326568896,0.1415000915527287,-4.331753415940668,4.614753599046125,-2.0951266621939766,2.378126845299434,4.93255999380591,86.75374993238877,25.68159369268774,2.2366267537467,8,-0.034999847412109375,0.44499969482421875,-1.2549991607666016,5.849998474121094,-2.4499969482422017,1,0.054054054054053946,1.5749871254458765,110.31999969482422,-1.5803082591147533,110.88999938964844,-3.666666666666634,109.63999938964844,0.054054054054053946
8790,2021-08-11,111.80999755859376,112.16999816894531,110.62000274658205,111.5999984741211,2619300.0,0.007297275302646566,2.333322395136847,1.6154117025649903,54.597686946081694,52.973353156533086,-0.523066292409851,-0.942276385881442,-1.8994653651135422,4.686301984268525,13.80723788648423,1.549995422363267,1.711628997006926,0.8479976654052876,-3.6120599573849006,5.308055288195476,-1.3820311459898136,3.078026476800389,3.9217112231289946,89.41175150624417,27.31845832076513,2.230028811395095,8,-0.8449974060058736,-0.36499786376954546,-2.0649967193603658,5.0400009155273295,-3.1899948120117188,2,0.02862002188990087,3.6285776566758305,111.0,1.5749871254458765,110.31999969482422,-1.5803082591147533,110.88999938964844,0.02862002188990087
8791,2021-08-12,110.95999908447266,111.75,110.5999984741211,111.5500030517578,2179400.0,-0.007602168792425479,1.3232404189240219,-2.8095549500451553,47.7260223806721,50.83276046033024,-0.24781407861925686,-0.08398265958828688,-1.1977996646134272,5.420859225332947,13.994760029906828,1.2099990844726705,1.1898695573715656,-0.010000610351568184,-4.4694087037972,4.449407483094063,-2.239704657074384,2.2197034363712476,4.5748755094086135,58.98303945047613,0.8807356228880536,2.229704046722816,8,0.005001068115234375,0.4850006103515625,-1.2499980926513672,5.8899993896484375,-3.6299972534179688,3,-0.002523420886870409,2.333322395136847,111.80999755859376,3.6285776566758305,111.0,1.5749871254458765,110.31999969482422,-0.002523420886870409
8792,2021-08-13,111.62000274658205,112.29000091552734,111.2699966430664,111.66000366210938,1986300.0,0.005948122454533689,-1.756719418526728,0.06779770602457248,50.730926514932506,50.99762685001167,-1.6259183820377103,-0.749325499999685,-1.9425296459487384,4.65478641029263,14.605213679282839,1.3300018310546875,0.662226684334442,0.6290027618408374,-3.838913450224041,5.096918973905716,-1.6049553441915947,2.8629608678732694,3.721974343214569,71.48942110714027,16.105976576983608,2.2339581060324383,8,-2.530002593994155,-0.1750030517578267,-1.9675025939941548,5.229995727539048,-5.410003662109389,4,-0.01388642728559053,1.3232404189240219,110.95999908447266,2.333322395136847,111.80999755859376,3.6285776566758305,111.0,-0.01388642728559053
8793,2021-08-16,112.33999633789062,112.43000030517578,110.22000122070312,110.83000183105469,3150600.0,0.006450399333381318,1.6153797536928023,-37.74899866489993,42.62293504765487,50.53773277406725,-2.16785840622984,-1.077198522922231,-2.751591062280042,3.8005379617948734,13.59843697279267,2.2099990844726562,0.11043775560906965,1.0649967193603516,-2.942101029305306,5.072094468026009,-0.9385521549724842,3.0685455936931874,2.8129411979030294,95.92742060765909,40.94231928173949,2.0035488743328314,8,-2.9499969482421875,-0.8949966430664062,-3.192495346069336,3.5700035095214844,-3.649993896484389,0,-0.04406264117504366,-1.756719418526728,111.62000274658205,1.3232404189240219,110.95999908447266,2.333322395136847,111.80999755859376,-0.04406264117504366
8794,2021-08-17,112.93000030517578,113.47000122070312,111.41999816894531,111.83999633789062,5038700.0,0.005251949319194926,-1.1243551581419067,0.7218595579987672,46.87498935631364,50.68253343298003,-2.2533117654511017,-1.417768644877924,-3.3050735865041077,3.0831371931256513,12.380622377499506,2.0500030517578125,-0.5709873788939746,1.45050048828125,-2.4493870517550107,5.350388028317511,-0.49944328173688746,3.4004442582993875,2.037678467694974,83.38458721454327,28.024531862389367,1.9499437700181317,8,-1.8100013732910156,-1.4850006103515625,-3.842500686645508,2.2849998474121094,-2.690002441406264,1,-0.04046754345589754,1.6153797536928023,112.33999633789062,-1.756719418526728,111.62000274658205,1.3232404189240219,110.95999908447266,-0.04046754345589754
8795,2021-08-18,114.26000213623048,115.30999755859376,112.04000091552734,112.5,5550800.0,0.011777223301696393,-1.440295724408092,1.614674981976509,49.39247610368931,50.97978898940744,-3.0373685298007302,-2.5459401497073344,-4.58718173537936,1.6216407223318896,11.581648810629359,3.2699966430664205,-0.4261059086686032,2.569502258300801,-1.4570399167141375,6.59604443331574,0.5562311707933247,4.5827733458082776,-8.370002746582045,79.3713913987134,23.862805655254746,2.0132710875074706,8,-1.9950027465820455,-2.815002441406264,-5.095003128051772,0.7799987792968608,-4.520004272460966,2,-0.049973735145433795,-1.1243551581419067,112.93000030517578,1.6153797536928023,112.33999633789062,-1.756719418526728,111.62000274658205,-0.049973735145433795
8796,2021-08-19,116.25,119.86000061035156,112.54000091552734,113.87999725341795,10284300.0,0.01741639967236197,-1.8990124079750663,1.3465908352009404,53.20224492752505,50.18757371449028,-4.4601679774444705,-4.266373205295167,-6.547083899763209,-0.455764601086301,11.393979663403881,7.319999694824219,-0.009198307488858859,4.249500274658203,-0.17977464242284213,8.678775191739248,2.0348628161176805,6.464137733198726,-10.17160064697265,62.551858517459756,8.521180577768654,2.2146374585405257,8,-1.3499984741210938,-3.375,-7.322500228881836,-2.174999237060547,-7.1100006103515625,3,-0.06563438497563834,-1.440295724408092,114.26000213623048,-1.1243551581419067,112.93000030517578,1.6153797536928023,112.33999633789062,-0.06563438497563834
8797,2021-08-20,116.08999633789062,117.9000015258789,115.81999969482422,116.37000274658205,5865400.0,-0.0013763755880376038,-4.073177085756288,-0.11814602708593407,75.15870343952315,52.547023528044235,-3.8945251458900145,-3.9713188828222314,-6.305997765950806,-0.373330239560687,12.067541489298488,2.0800018310546875,0.44347151827787457,3.8744968414306697,-0.9145902520206448,8.663583934881984,1.4799532947050125,6.269040388156327,-9.460332934570303,60.89206938634022,1.1626511244149214,2.394543546725655,8,-1.0499954223632812,-3.214996337890625,-7.017496109008789,-2.014995574951172,-6.7599945068359375,4,-0.07545865090166048,-1.8990124079750663,116.25,-1.440295724408092,114.26000213623048,-1.1243551581419067,112.93000030517578,-0.07545865090166048
8798,2021-08-23,117.87000274658205,117.97000122070312,116.05999755859376,116.80999755859376,2883200.0,0.015332987034563761,2.031746704531051,-3.785646167679163,87.68510782532675,56.443454726857674,-5.018707813698541,-5.520876124984824,-8.005455022498197,-2.1938792819717037,12.784286730879888,1.9100036621093608,0.8887677547757704,5.328503036499043,-0.062361152526690944,10.719367225524778,2.633070941986176,8.02393513101191,-10.71112585498048,76.42183307902043,11.519491554310363,2.6954320945128702,8,-2.8300018310547017,-4.9950027465820455,-8.22750282287599,-4.765003204345717,-7.200004577636733,0,-0.09892257054730158,-4.073177085756288,116.08999633789062,-1.8990124079750663,116.25,-1.440295724408092,114.26000213623048,-0.09892257054730158
8799,2021-08-24,118.62000274658205,119.43000030517578,117.87000274658205,118.08000183105469,3592500.0,0.006362942076216571,-2.2499980131766795,0.5094323326399869,87.8834294808036,60.14187056404899,-5.111688292031218,-6.282682894909797,-8.629390839862168,-3.03044943075038,12.985089738033087,1.5599975585937358,0.9384935577387807,5.881502914428722,-0.09459971898277786,11.857605547840222,2.8934515977229722,8.869554231134472,-10.953080906230483,84.14324920510894,13.980569395314077,2.9880513167057514,8,-3.5800018310547017,-5.7450027465820455,-9.360000610351577,-6.06000137329103,-10.120002746582045,1,-0.08371269663844227,2.031746704531051,117.87000274658205,-4.073177085756288,116.08999633789062,-1.8990124079750663,116.25,-0.08371269663844227
8800,2021-08-25,119.11000061035156,119.51000213623048,118.04000091552734,118.5999984741211,2368400.0,0.004130819865316715,1.244267784863547,0.9444467991918258,87.49009326825488,64.5601006626693,-4.981099336195783,-6.707007273627681,-9.005019132276573,-3.61622408407095,13.20421138115826,1.4700012207031392,1.2501118237501032,6.111500930786136,-0.4980960038786151,12.721097865450886,2.8067024634537603,9.416299398118511,-10.955355619200006,89.7540979334971,14.753974214885275,3.3047984673323736,8,-4.069999694824219,-6.2350006103515625,-9.849998474121094,-6.549999237060547,-9.330001831054688,2,-0.07446900093300124,-2.2499980131766795,118.62000274658205,2.031746704531051,117.87000274658205,-4.073177085756288,116.08999633789062,-0.07446900093300124
8801,2021-08-26,117.41000366210938,118.9499969482422,117.37000274658205,118.66000366210938,2418000.0,-0.014272495504415672,-1.3759278592981474,-2.4509701258096848,74.92356024362725,67.24817107696872,-2.5367144496903933,-5.032700855854671,-7.1587244470547375,-2.0359547266645848,13.284462778554984,1.739997863769517,1.5451327480553232,4.264003753662109,-2.6093226579245368,11.137330165248756,0.8273405478687863,7.7006669594554324,-8.787144446189814,43.08950989959789,-33.713741250300735,3.436663205793323,8,-2.3700027465820312,-4.535003662109375,-8.150001525878906,-4.850002288818359,-9.150001525878892,3,-0.06532668051363943,1.244267784863547,119.11000061035156,-2.2499980131766795,118.62000274658205,2.031746704531051,117.87000274658205,-0.06532668051363943
8802,2021-08-27,117.94000244140624,118.33000183105469,117.3499984741211,117.63999938964844,2457400.0,0.004514085365520781,-1.227267998335414,-0.24000244140623864,79.21779989105872,71.31426717068025,-2.319906107083213,-5.628382330321358,-7.5606529445337145,-2.6747134080013666,13.722136877290147,0.9800033569335938,1.7804404720667293,4.6525024414062415,-2.5018431915752615,11.806848074387744,1.075329624915483,8.229675257897,-8.867657569709394,54.49282285011605,-21.47204626917381,3.5771728164907524,8,-2.3000030517577983,-5.065002441406236,-8.680000305175767,-5.560001373291001,-9.92000579833983,4,-0.0746142349465333,-1.3759278592981474,117.41000366210938,1.244267784863547,119.11000061035156,-2.2499980131766795,118.62000274658205,-0.0746142349465333
8803,2021-08-30,116.95999908447266,118.06999969482422,116.0,117.4000015258789,3195800.0,-0.008309338109607545,1.325843948771581,-1.4666598850516945,72.3388205096823,74.14358174327677,-0.6879859182322008,-4.30104532157948,-6.413291819109844,-1.8267189205188714,14.201552419200533,2.0699996948242188,2.2596205590021583,3.3119991302490206,-3.8183847932348414,10.442383053732883,-0.2531928314929104,6.877191091990952,-7.456147983229627,27.350384621236547,-45.29792463812802,3.565191961741928,8,-1.0099983215332031,-4.084999084472656,-7.6999969482421875,-5.5749969482421875,-8.479995727539062,0,-0.06523595513973379,-1.227267998335414,117.94000244140624,-1.3759278592981474,117.41000366210938,1.244267784863547,119.11000061035156,-0.06523595513973379
8804,2021-08-31,117.79000091552734,118.0999984741211,116.69000244140624,117.58999633789062,3431800.0,0.007096458939395367,2.4390159938220837,-0.4545533361076432,72.38023828137712,76.69777754079765,-0.8449539359558571,-4.61222146499108,-7.092821909697037,-2.787478772058847,13.790464856817032,1.409996032714858,2.692090756632467,3.662500762939459,-3.2104562680694073,10.535457793948325,0.22602224743502575,7.098979278443892,-7.871903833919973,50.99714604304173,-18.72390742109362,3.4364785155044366,8,-1.5900001525878906,-4.915000915527344,-8.529998779296875,-6.404998779296875,-8.52999877929686,1,-0.0604465802805122,1.325843948771581,116.95999908447266,-1.227267998335414,117.94000244140624,-1.3759278592981474,117.41000366210938,-0.0604465802805122
8805,2021-09-01,118.33999633789062,118.83000183105469,117.58000183105469,117.98999786376952,3312000.0,0.004669287868990679,-1.1367694143577236,1.7499523173756193,78.25418959329976,79.48132694810595,-0.8441059620833187,-4.644245957263394,-7.476727157647474,-3.463806697337901,13.44700772313932,1.25,3.298411681396402,3.7324962615966797,-2.892659177723175,10.357651700916534,0.4199185419367524,7.045073981256607,-8.02422311513348,79.32199181714223,7.902156354426893,3.3125777196599273,9,-0.6749954223632812,-5.464996337890625,-6.814994812011719,-6.814994812011719,-10.449996948242188,2,-0.08315021668409506,2.4390159938220837,117.79000091552734,1.325843948771581,116.95999908447266,-1.227267998335414,117.94000244140624,-0.08315021668409506
8806,2021-09-02,115.83000183105469,118.98999786376952,115.51000213623048,118.93000030517578,3309800.0,-0.02121002690983076,1.1614923314954841,-8.857177111716261,64.11804226921075,78.25458681807123,1.7880824928391803,-1.7357262097059447,-4.796403135803615,-1.1019306304305587,13.32291559056622,3.479995727539034,3.7656350905976126,0.913001632690424,-5.30061487139578,7.126618136776628,-2.193806619352685,4.019809884733533,-5.132459512793773,9.195404818801324,-59.64556509015209,3.1068082520431024,9,1.6800003051757955,-2.9550018310546875,-4.305000305175781,-4.305000305175781,-12.060005187988281,3,-0.05223174441956857,-1.1367694143577236,118.33999633789062,2.4390159938220837,117.79000091552734,1.325843948771581,116.95999908447266,-0.05223174441956857
8807,2021-09-03,115.66000366210938,116.27999877929688,115.16000366210938,115.5,2429400.0,-0.001467652303012712,-1.6666666666666667,-0.05161410995685698,61.55991359020379,75.35178745861313,2.1128618119207374,-1.2543601879992394,-4.490967782104235,-1.0721644890960675,13.491894938936,1.1199951171875,4.117879350134288,0.5045032501220703,-5.417632999933829,6.42663950017797,-2.4565648749058795,3.46557137515002,-4.59596301216483,13.054850051294359,-50.19693395687789,2.9610681250279502,9,1.6749992370605469,-2.785003662109375,-4.135002136230469,-4.135002136230469,-11.360000610351577,4,-0.06398064405649984,1.1614923314954841,115.83000183105469,-1.1367694143577236,118.33999633789062,2.4390159938220837,117.79000091552734,-0.06398064405649984
8808,2021-09-07,115.0,116.29000091552734,114.87000274658205,115.5,4334100.0,-0.005706412253258408,-2.7368642961833696,-3.1249284760633227,57.1725559634318,71.93946817890514,2.5959325998984184,-0.23796622571450143,-3.7162003265732437,-0.5844792216624057,13.62265554270518,1.4199981689452983,4.241216149901959,-0.3895004272460909,-5.859756024655468,5.080755170163286,-3.1246282259507723,2.3456273714585905,-3.5841209516391785,3.155276880684694,-55.17251827578197,2.735127798704688,9,2.190002441406264,-2.125,-3.3049983978271484,-3.4749984741210938,-10.660003662109375,1,-0.060695681364639986,-1.6666666666666667,115.66000366210938,1.1614923314954841,115.83000183105469,-1.1367694143577236,118.33999633789062,-0.060695681364639986
8809,2021-09-08,117.0,117.41999816894531,114.61000061035156,114.98999786376952,4753100.0,0.017391304347825987,-1.028881562457825,-4.020004272460966,59.07284152533336,68.78199576302498,0.3821568252091083,-1.86081890650388,-5.5481055457807145,-2.739891539863038,13.979968063773779,2.80999755859375,4.108236877089851,1.310499572753912,-3.7918951653798842,6.412894310887708,-1.2406977963129862,3.86169694182081,-5.246356089159548,54.566230327733386,-1.0542643120452695,2.5511973690669003,9,-0.20000076293945312,-4.125,-4.844999313354492,-5.474998474121094,-9.220001220703125,2,-0.07282048412877273,-2.7368642961833696,115.0,-1.6666666666666667,115.66000366210938,1.1614923314954841,115.83000183105469,-0.07282048412877273
8810,2021-09-09,115.01000213623048,117.20999908447266,114.8499984741211,117.0,3125100.0,-0.017008528750166785,-1.0432859827529832,-0.990047636218695,45.89404639379709,65.55649422415495,1.9326469931002066,0.40180821927292243,-3.360024672011619,-0.9190942119081882,14.793598860701424,2.3600006103515625,3.574606511593231,-0.8394985198974467,-5.620221351337776,3.941224311542882,-3.229859935617611,1.5508628958227177,-2.9321039574095806,9.132460655466785,-43.72710884155402,2.390361415720168,9,1.789997100830064,-1.9050025939941548,-3.565002441406264,-3.565002441406264,-5.209999084472685,3,-0.04999565162331765,-1.028881562457825,117.0,-2.7368642961833696,115.0,-1.6666666666666667,115.66000366210938,-0.04999565162331765
8811,2021-09-10,110.68000030517578,115.68000030517578,110.58000183105469,115.68000030517578,5279300.0,-0.03764891531717196,1.0399993896484374,2.512565511265847,35.9626440706687,60.75036579966718,5.819596298271065,4.964278856062435,1.1121577373101275,3.2239118465608385,15.642997169263584,5.099998474121094,2.8248605592580986,-5.155500411987305,-9.997755531485709,-0.3132452924889009,-7.576627971736514,-2.7343728522380957,9.180000305175781,1.4619667786537458,-48.300335829010365,2.421127559749202,9,4.104999542236328,3.634998321533203,0.7649993896484375,0.7649993896484375,-0.6699981689452983,4,-0.025207814490734837,-1.0432859827529832,115.01000213623048,-1.028881562457825,117.0,-2.7368642961833696,115.0,-0.025207814490734837
8812,2021-09-13,110.06999969482422,112.16999816894531,109.43000030517578,110.83000183105469,4352300.0,-0.005511389669946021,-1.6862712098942731,0.15200042724609375,28.453019344950718,55.87416567025256,5.80644681322768,5.746847004968657,1.8134372338522553,3.637319649742352,16.90375316111088,2.7399978637695312,1.988204964462284,-5.688000869750979,-10.853183252561564,-0.5228184869403947,-8.270592061156265,-3.105409678345694,9.6044009399414,8.010007018280952,-36.79460424136308,2.5825911914052924,9,4.1399993896484375,4.470001220703125,1.375,1.375,1.220001220703125,0,-0.05723633205437406,1.0399993896484374,110.68000030517578,-1.0432859827529832,115.01000213623048,-1.028881562457825,117.0,-0.05723633205437406
8813,2021-09-14,107.38999938964844,110.31999969482422,106.4800033569336,110.08000183105469,5279500.0,-0.024348144931463978,1.4227120226812162,3.539466947748833,21.967028659949293,50.27269793453836,7.807192694850158,8.471320782443058,4.525475283961313,6.1061810249478015,18.111596714256994,3.839996337890625,1.3355682725231475,-8.120501327514646,-14.34171013300407,-1.8992925220252204,-11.231105730259358,-5.009896924769933,11.874625231933592,8.31806640086978,-30.208806643444305,3.110604402744714,9,5.345001220703125,5.780002593994141,4.055000305175781,4.055000305175781,2.720001220703125,1,-0.028773594892007148,-1.6862712098942731,110.06999969482422,1.0399993896484374,110.68000030517578,-1.0432859827529832,115.01000213623048,-0.028773594892007148
8814,2021-09-15,108.36000061035156,109.22000122070312,106.73999786376952,107.1500015258789,4744500.0,0.009032509788771126,-1.443345347399417,-0.44981337780500535,23.793264555928914,44.22148404149715,5.988644637270298,7.52732182346621,3.6178194612105443,4.906343532955134,19.833488174839765,2.480003356933608,0.5371619474523044,-6.922000122070315,-13.839069166684837,-0.0049310774557937975,-10.380534644377576,-3.4634655997630546,10.137546735351563,17.52095062435918,-13.92596796903133,3.458534522307258,9,4.375,4.810001373291016,2.844999313354492,3.0849990844726562,1.8000030517578125,2,-0.037098599573807234,1.4227120226812162,107.38999938964844,-1.6862712098942731,110.06999969482422,1.0399993896484374,110.68000030517578,-0.037098599573807234
8815,2021-09-16,108.5500030517578,109.11000061035156,108.02999877929688,108.1999969482422,3683700.0,0.0017534370647473985,-2.1304290137107476,0.28926146143997855,26.684208920127375,40.06216922493234,4.764978636256274,7.259821859923292,3.4794709257855203,4.476813640815337,20.96099005907454,1.0800018310546875,-0.14247189620527934,-6.446497726440441,-13.984651443749343,1.0916559908684604,-10.215574585094899,-2.677420867785983,9.226491654619153,22.500004146411293,-7.165453251235647,3.769076858654452,9,3.399997711181655,4.61999893188478,2.6549968719482564,2.8949966430664205,1.629997253417983,3,-0.007093544457053347,-1.443345347399417,108.36000061035156,1.4227120226812162,107.38999938964844,-1.6862712098942731,110.06999969482422,-0.007093544457053347
8816,2021-09-17,108.62000274658205,108.79000091552734,107.12000274658205,107.51000213623048,4689900.0,0.0006448612884042415,1.303450598251049,3.1713750108992027,24.86515848276295,35.98497421299447,3.98360458149763,6.944965127707363,3.5081366698870085,4.243341157586897,20.83887712356437,1.6699981689452983,-0.9481504790271913,-5.994998168945301,-14.02245750230108,2.0324611644104777,-10.00872783562319,-1.9812685022674117,8.47870247882831,37.60986539268648,10.626996852491061,4.013729666677891,9,3.3299980163574077,4.549999237060533,2.5849971771240092,2.8249969482421733,2.489997863769517,4,0.010863563573357382,-2.1304290137107476,108.5500030517578,-1.443345347399417,108.36000061035156,1.4227120226812162,107.38999938964844,0.010863563573357382
8817,2021-09-20,107.33000183105469,107.5500030517578,105.4800033569336,107.4000015258789,4665600.0,-0.011876274009466004,10.18910448069031,-0.06306275345384563,24.456238639385447,32.34982784365599,4.434016861600469,7.952783196334252,4.8451617157177225,5.332606290241785,20.864921706546586,3.1399993896484517,-1.9941545416547228,-6.846999359130862,-15.469481794241602,1.7754830759798779,-11.15824057668624,-2.535758141575485,9.131581282247069,38.223137890376236,10.82051334622437,4.311241217555373,9,4.119998931884766,5.340000152587891,3.874998092651367,4.114997863769531,2.5099945068359375,0,0.02496972197386449,1.303450598251049,108.62000274658205,-2.1304290137107476,108.5500030517578,-1.443345347399417,108.36000061035156,0.02496972197386449
8818,2021-09-21,106.20999908447266,107.93000030517578,105.98999786376952,107.6999969482422,3448900.0,-0.01043513209237612,-1.010364906371912,21.285776566757697,19.749210552959767,27.980535513392248,4.666797472098224,8.595135763556797,6.003689789531364,6.261844412475753,20.80211184683088,1.9400024414062642,-2.76369045190728,-7.384001922607425,-16.516780293541814,1.7487764483269643,-11.950391108074626,-2.817612737140223,9.373057648319644,19.51861348934842,-4.697071014752904,4.566389185467198,9,5.135002136230469,6.460002899169922,4.057500839233398,5.2350006103515625,-7.379997253417969,1,0.04782978886022193,10.18910448069031,107.33000183105469,1.303450598251049,108.62000274658205,-2.1304290137107476,108.5500030517578,0.04782978886022193
8819,2021-09-22,108.69000244140624,109.4499969482422,106.72000122070312,106.91000366210938,3602600.0,0.02334999885426181,-1.527769536161869,-1.194631765976927,27.10016482672914,25.892326450384697,0.9879508408334061,5.621263124552669,3.5512043208074004,3.6377305381065526,20.065922961102004,3.2399978637695455,-3.4724957882679632,-4.407498550415056,-13.469211608092607,4.654214507262495,-8.938355079253824,0.12335797842371221,6.084810021317367,80.85653063773705,60.98370111279953,4.530856528838773,9,1.8899993896484517,3.9799995422363423,1.7274971008300923,2.754997253417983,-10.16000366210936,2,0.013064662223287948,-1.010364906371912,106.20999908447266,10.18910448069031,107.33000183105469,1.303450598251049,108.62000274658205,0.013064662223287948
8820,2021-09-23,110.23999786376952,110.72000122070312,108.2300033569336,108.7699966430664,3003500.0,0.014260699121787956,1.049374266104877,0.8258439487715795,36.10143789937168,25.907747986907257,-1.463755346804831,3.5549410928988294,2.058588451320574,1.9519731138017278,19.059321231778465,2.4899978637695312,-4.076253196814065,-2.4140029907226648,-11.097027952848507,6.269021971403177,-6.755515471785586,1.927509490340256,3.7912298704908807,90.83962685839141,66.74040254278984,4.34151248106292,9,-1.414997100830064,2.430004119873061,1.0425014495849751,1.2050018310547017,-11.75,3,-0.0007256368215735609,-1.527769536161869,108.69000244140624,-1.010364906371912,106.20999908447266,10.18910448069031,107.33000183105469,-0.0007256368215735609
8821,2021-09-24,109.73999786376952,110.91999816894531,109.68000030517578,110.0,1993300.0,-0.004535558868731804,-5.526351717630052,-0.17687205464096303,35.5185839492399,26.69281072071716,-1.2416945494576908,3.637349878998677,2.5771686389781934,2.3443386460100015,18.30905365173889,1.2399978637695312,-4.952522399924291,-2.530502700805684,-11.004068819131987,5.943063417520619,-6.767285759968843,1.7062803583574748,3.607131920304738,78.30879723321962,50.63090255489255,4.236783059163154,9,-1.539997100830064,2.930004119873061,2.115001678466811,1.7050018310547017,-7.75,4,0.004009499270744232,1.049374266104877,110.23999786376952,-1.527769536161869,108.69000244140624,-1.010364906371912,106.20999908447266,0.004009499270744232
8822,2021-09-27,109.13999938964844,110.62000274658205,108.73999786376952,108.73999786376952,2729800.0,-0.005467454763995128,-8.399988555951333,-1.5384547668651956,35.62316190784233,28.210158859371944,-0.8800348922911923,3.7358079708492653,3.1762633776111073,2.855273402846464,17.64127660701236,1.8800048828125284,-5.521509920535834,-2.6905010223388643,-10.831897081429062,5.450895036751334,-6.761199051883963,1.3801970072062346,3.577760280254566,63.89455032227623,31.746774929479287,4.0706980295451,9,-0.9399986267089844,3.3550033569335938,4.747501373291016,3.7350006103515625,-9.760002136230483,0,0.018050222024190044,-5.526351717630052,109.73999786376952,1.049374266104877,110.23999786376952,-1.527769536161869,108.69000244140624,0.018050222024190044
8823,2021-09-28,109.33000183105469,109.87999725341795,108.45999908447266,108.76000213623048,3653100.0,0.0017409056484223306,-1.4273352678425633,1.424993801140504,29.348424491620406,28.82739885222656,-0.8559169740521071,3.1040213050352747,3.13390635796668,2.55181848298389,17.662103811026384,1.4199981689452983,-5.541680862732605,-2.1189987182617216,-9.957781654473493,5.71978421795005,-6.038390186367607,1.800392749844164,2.808737333810768,62.14291682864004,31.474713557328467,3.9193914681058852,9,-1.1300010681152344,3.1650009155273438,4.627498626708984,3.5449981689453125,-7.870002746582031,1,0.0046647260431222914,-8.399988555951333,109.13999938964844,-5.526351717630052,109.73999786376952,1.049374266104877,110.23999786376952,0.0046647260431222914
8824,2021-09-29,110.66999816894531,111.69000244140624,109.08000183105469,109.2300033569336,3696600.0,0.012256437532684794,-2.0000043847148676,2.5263080403154117,37.89061784877536,30.07255539985411,-2.049285190039271,1.268288283678345,1.889892013237045,1.1126740511700461,17.37057785201491,2.6100006103515483,-5.34147845944463,-0.4230022430419922,-7.673915756941383,6.827911270857399,-4.048458999991695,3.2024545139077105,-5.189994812011719,70.52009993186493,35.594060173204284,3.6254567569496974,9,-2.0849952697753906,1.8250045776367188,3.2875022888183594,2.2050018310546875,-8.699996948242188,2,-0.10698469805534883,-1.4273352678425633,109.33000183105469,-8.399988555951333,109.13999938964844,-5.526351717630052,109.73999786376952,-0.10698469805534883
8825,2021-09-30,108.5,111.5199966430664,108.1999969482422,110.9499969482422,3921900.0,-0.01960782691649332,-1.1770468019111098,-1.701392899339323,43.08375631446075,32.09684404782054,0.12613899219192604,2.807228765240069,4.093949894913038,3.1938498447529184,16.91849467164688,3.3199996948242045,-4.763930269732896,-2.1010005950927706,-8.575212142678737,4.373210952493196,-5.338106368885747,1.1361051787002054,-2.8957966613769486,8.596062451632875,-29.30043323257921,3.2371057737929805,9,0.08500289916992188,3.9950027465820312,5.457500457763672,4.375,-8.139999389648438,3,-0.091889412172379,-2.0000043847148676,110.66999816894531,-1.4273352678425633,109.33000183105469,-8.399988555951333,109.13999938964844,-0.091889412172379
8826,2021-10-01,109.77999877929688,110.43000030517578,108.01000213623048,109.02999877929688,2177500.0,0.011797223772321397,1.3609703086736644,-0.3061228302909121,49.117465276504014,34.836980340833705,-1.0862399383449883,1.1075225955476924,2.8632643154100066,1.8526467096946533,17.490294733757565,2.4199981689452983,-4.229405594047947,-0.5185016632080135,-6.511474482019054,5.474471155603027,-3.5149880726135336,2.4779847461975066,-4.054079458618162,48.097730877276625,6.15555894164558,2.9964864094055192,10,-0.9399986267089986,2.4550018310546875,4.177501678466797,3.095001220703125,-9.760002136230469,4,-0.10284205721503903,-1.1770468019111098,108.5,-2.0000043847148676,110.66999816894531,-1.4273352678425633,109.33000183105469,-0.10284205721503903
8827,2021-10-04,108.26000213623048,109.62000274658205,106.7699966430664,109.62000274658205,3251100.0,-0.013845843140536163,3.1911835653940006,-1.8133341471354167,52.84873260590101,38.51470501338273,0.647658680486515,2.1552027694555846,4.35983448198634,3.330560142795477,18.408648279485224,3.0100021362304688,-3.8418394185543434,-1.6684982299804574,-7.160529637775625,3.82353317781471,-4.414513933878041,1.0775174739171263,-2.414801153137219,30.284628804032167,-15.253509000721138,2.746015703897585,10,0.9449996948242045,3.9749984741210795,5.697498321533189,4.614997863769517,-8.639999389648438,0,-0.057916166162374716,1.3609703086736644,109.77999877929688,-1.1770468019111098,108.5,-2.0000043847148676,110.66999816894531,-0.057916166162374716
8828,2021-10-05,108.0199966430664,109.22000122070312,107.62999725341795,108.19000244140624,2214500.0,-0.002216935972918832,-2.3473606437571073,0.12500420738479134,48.83079798529427,40.92921980877886,1.3090761606447785,1.9452035532906393,4.587326374653017,3.519154989309712,19.512298834687446,1.5900039672851705,-3.421191397783744,-1.5595035552978516,-6.559665621252023,3.44065851065632,-4.059584588274944,0.9405774776792413,-2.0578996308068866,25.40647412289211,-22.69763277723572,2.5000810329770884,10,1.2100028991699219,4.215003967285156,6.2375030517578125,4.855003356933594,-7.769996643066406,1,-0.07998518476350125,3.1911835653940006,108.26000213623048,1.3609703086736644,109.77999877929688,-1.1770468019111098,108.5,-0.07998518476350125
8829,2021-10-06,108.4800033569336,108.62000274658205,106.05999755859376,106.9800033569336,2383800.0,0.0042585329398519,1.8764122961921121,-8.82322847013492,49.763674306876744,42.44724607627941,0.9120614362998083,0.8581714919991299,4.012541038870324,2.995520156139989,20.400319391634795,2.5600051879882812,-2.84961468815888,-0.6734970092773409,-4.265102928227506,2.9181089096728243,-2.4692999687524235,1.1223059501977417,3.209999084472642,44.32245795099007,-6.730390442920033,1.7958029594750837,10,0.39499664306640625,3.7549972534179688,5.932497024536133,4.394996643066406,-8.560005187988281,2,-0.064712426762773,-2.3473606437571073,108.0199966430664,3.1911835653940006,108.26000213623048,1.3609703086736644,109.77999877929688,-0.064712426762773
8830,2021-10-07,109.26000213623048,110.5,108.83999633789062,109.05999755859376,1902300.0,0.007190254011427699,-4.187454551956568,0.13333638509114584,52.06185313616204,44.28538709704854,-0.024103481278345384,-0.39493879023798684,3.1492838961044782,2.181170776971328,21.00212321777562,2.0199966430664062,-2.0116516756223035,0.3940017700195426,-1.9153778122243779,2.703381352263463,-0.7606880211024247,1.54869156114151,2.3174002075194977,72.07213554196188,18.520798846647097,1.1546897911219607,10,-0.38500213623048296,2.9749984741210795,5.277498245239244,3.614997863769517,-8.440002441406264,3,-0.06672158862341815,1.8764122961921121,108.4800033569336,-2.3473606437571073,108.0199966430664,3.1911835653940006,108.26000213623048,-0.06672158862341815
8831,2021-10-08,107.88999938964844,110.05999755859376,107.72000122070312,109.47000122070312,2404500.0,-0.012538922934248742,-1.4374985098824744,-7.899828342551974,51.79486326760971,46.08224280368936,1.1799657900867544,0.796145793507975,4.400661411480712,3.494456643449624,21.772955879746597,2.339996337890639,-1.473827495066672,-0.83650093078613,-3.0180329194273554,1.3450310578550955,-1.9272669251067356,0.25426506353447564,3.5770548583984123,41.21623479276907,-13.684371087619205,1.0907659943206096,10,0.9850006103515625,4.345001220703125,7.380001068115234,4.9850006103515625,-6.0500030517578125,4,-0.06979329707938942,-4.187454551956568,109.26000213623048,1.8764122961921121,108.4800033569336,-2.3473606437571073,108.0199966430664,-0.06979329707938942
8832,2021-10-11,103.7699966430664,107.83999633789062,103.61000061035156,107.7300033569336,3362700.0,-0.03818706803123151,1.023924947068701,2.506330458632312,43.44085580449068,47.6480685051194,4.982042014025268,4.658828777947718,8.330763641781829,7.543268353818576,22.600970324272545,4.279998779296875,-1.400127216168329,-4.641503524780276,-7.6636350432228255,-1.619372006337727,-6.152569284001544,-3.1304377655590088,7.588916471191382,2.3221487211627685,-54.697197647536775,1.5110657592212742,10,3.8800048828125,6.745002746582031,11.422504425048828,9.105003356933594,-1.6599960327148438,0,-0.03613761319564002,-1.4374985098824744,107.88999938964844,-4.187454551956568,109.26000213623048,1.8764122961921121,108.4800033569336,-0.03613761319564002
8833,2021-10-12,104.3000030517578,105.68000030517578,103.37999725341795,104.01000213623048,2806000.0,0.0051075110902665255,-1.9677254224440113,-0.07323243026628906,36.816825898687206,47.52875828844294,4.094026286073799,4.0954331201543965,7.78589537708217,6.919680995616815,22.61552623458904,2.3000030517578267,-1.2706752515805135,-3.956997299194356,-7.474371190173301,-0.4396234082154109,-5.715684244683828,-2.1983103537048834,6.748953562343743,12.921424767448189,-39.385595050929055,1.7586869454894725,10,3.149993896484389,6.099994659423842,10.804998397827163,8.574996948242202,-3.4200057983398438,1,-0.04487056728898997,1.023924947068701,103.7699966430664,-1.4374985098824744,107.88999938964844,-4.187454551956568,109.26000213623048,-0.04487056728898997
8834,2021-10-13,104.33999633789062,104.97000122070312,102.68000030517578,104.43000030517578,2759900.0,0.00038344472639151306,2.9145120798148088,-0.31035752808400613,30.5151955396787,46.13225153568938,3.4215024980341866,3.9408803246292905,7.781167417229881,6.791776150552067,22.691273532320803,2.2900009155273438,-1.109251035044167,-3.7160037994384822,-7.6440649346643,0.21205733578733543,-5.680034367051391,-1.7519732318255734,6.248822714569897,21.22757157923595,-25.122817337606463,1.9640305676129097,10,2.2500038146972656,5.710002899169922,10.6925048828125,8.535003662109375,-3.089996337890625,2,-0.039198739519270664,-1.9677254224440113,104.3000030517578,1.023924947068701,103.7699966430664,-1.4374985098824744,107.88999938964844,-0.039198739519270664
8835,2021-10-14,107.77999877929688,108.0199966430664,105.18000030517578,105.5,2698600.0,0.03296916390782956,1.057972456725214,-25.332203102483682,44.57965138580204,45.62804999227804,-0.14681147009437723,0.46402406805870555,4.399722018748847,3.2567869869245953,22.275836179189707,3.6800003051757812,-0.7690420574154189,-0.2375011444091797,-4.160265955665082,3.6852636668467227,-2.198883550037138,1.7238812612187786,2.176114773380874,69.10569609980645,25.690840149884338,1.9613824056279525,10,-1.1899986267089844,2.1650009155273438,7.057500839233398,5.095001220703125,-7.720001220703111,3,-0.0729263379047409,2.9145120798148088,104.33999633789062,-1.9677254224440113,104.3000030517578,1.023924947068701,103.7699966430664,-0.0729263379047409
8836,2021-10-15,109.8000030517578,110.16000366210938,108.30999755859376,108.5500030517578,3309900.0,0.01874192146352982,-1.138721797879713,0.5482459075638125,51.69231575809122,45.49955923141028,-2.4179533506843143,-1.5421096230932818,2.433940556539625,1.1549729912504318,21.281134375263875,2.3800048828125,-0.6900549478986449,1.7235031127929545,-2.272233709976277,5.719239935562186,-0.27436529859166114,3.7213715241775702,-7.120002746582017,95.18715977556515,52.11717427873312,1.9978684113846128,10,-3.2100028991699077,-0.620002746582017,5.152496337890639,3.0749969482422017,-14.090003967285142,4,-0.08178509205232498,1.057972456725214,107.77999877929688,2.9145120798148088,104.33999633789062,-1.9677254224440113,104.3000030517578,-0.08178509205232498
8837,2021-10-18,110.01000213623048,110.8000030517578,107.79000091552734,108.4499969482422,2902900.0,0.0019125599147178374,-1.090281254718675,1.248004150390625,51.741802998365884,45.82300423286269,-2.630203445101074,-1.6243147055439948,2.241425045539984,0.8693029528136975,19.70722104367944,3.0100021362304545,-0.5804623803690845,1.7995021820068473,-2.269899347376267,5.868903711389962,-0.23519858268471694,3.8342029466984116,-7.180401763916024,90.27092797647325,47.56405585922411,2.0347007646915576,10,-3.270000457763686,-2.585002899169936,4.539997100830064,2.864997863769517,-13.90000152587892,0,-0.07426602708563323,-1.138721797879713,109.8000030517578,1.057972456725214,107.77999877929688,2.9145120798148088,104.33999633789062,-0.07426602708563323
8838,2021-10-19,111.29000091552734,111.30999755859376,109.31999969482422,110.38999938964844,2474200.0,0.01163529455905099,3.2340613763827375,0.5769221364189893,51.59301718808012,46.026264552996395,-3.796851607168122,-2.6395500160615484,1.0125196159631003,-0.4844820698039598,18.18558893054182,1.9899978637695455,-0.6550215893823861,2.8255008697509822,-1.3509024770110045,7.001904216512969,0.7372991963699889,4.913702543131976,-8.141584436035146,99.7682891143621,58.077122339042546,2.088201673380992,10,-4.295001983642578,-4.104999542236328,3.0849990844726562,1.5849990844726562,-11.98000335693358,1,-0.08248719767864587,-1.090281254718675,110.01000213623048,-1.138721797879713,109.8000030517578,1.057972456725214,107.77999877929688,-0.08248719767864587
8839,2021-10-20,110.11000061035156,111.12999725341795,109.61000061035156,109.75,2643500.0,-0.010602931938795135,-3.7499940395297937,0.4,54.35841682149876,46.28143829581158,-2.638821067738519,-1.4205444914254883,2.2090332022207235,0.6213065453431597,17.361168491312807,1.6800003051757812,-0.7207817710067843,1.574500656127924,-2.665835462205507,5.814836774461355,-0.5456674030387916,3.6946687152946396,-6.471889266113266,80.4241845692002,33.119620733757,2.120168059166718,10,-3.115001678466797,-2.924999237060547,2.842500686645508,2.7649993896484375,-11.860000610351562,2,-0.08382529566588603,3.2340613763827375,111.29000091552734,-1.090281254718675,110.01000213623048,-1.138721797879713,109.8000030517578,-0.08382529566588603
8840,2021-10-21,110.16000366210938,110.20999908447266,108.86000061035156,109.75,2144900.0,0.0004541190762024083,4.2941686862340305,1.1388971305048108,51.10210100173299,46.20446471071416,-2.8471404377733904,-1.5566584756239479,2.150352302074239,0.5089238080444147,17.186033755868063,1.3499984741210938,-0.690506097033122,1.6285034179687443,-2.605208866285821,5.86221570222331,-0.48835272415853126,3.74535956009602,-6.061579145009745,67.32968769303768,19.294092402755233,2.11685614212728,10,-3.1650047302246094,-2.9750022888183594,2.7924976348876953,2.714996337890625,-12.69000244140625,3,-0.08088238349590815,-3.7499940395297937,110.11000061035156,3.2340613763827375,111.29000091552734,-1.090281254718675,110.01000213623048,-0.08088238349590815
8841,2021-10-22,110.18000030517578,110.62999725341795,109.44000244140624,109.8499984741211,2209800.0,0.00018152362383494491,-1.0695671788339058,0.8048753256419799,56.0990966886338,47.61093592006341,-2.8028937746477567,-1.625332732808559,2.149133438666496,0.4186855942590313,17.033818600319997,1.1899948120117188,-0.7084300058605777,1.626499938964841,-2.6381139313809,5.891113809310582,-0.5058069962080225,3.7588068741377043,-5.648881405586508,67.89777468555783,16.88906961855136,2.1323069351728683,10,-3.1850013732910156,-2.9949989318847656,2.3800010681152344,2.6949996948242188,-13.660003662109375,4,-0.09184972516383827,4.2941686862340305,110.16000366210938,-3.7499940395297937,110.11000061035156,3.2340613763827375,111.29000091552734,-0.09184972516383827
8842,2021-10-25,111.11000061035156,111.66000366210938,109.69000244140624,110.23999786376952,3694700.0,0.008440736091848589,-1.0000077456033873,2.6363573311139286,59.40353329324381,50.12057007501414,-2.88568077223303,-2.5298868265886654,1.2278276091034996,-0.5476415701307644,16.42844149808284,1.9700012207031392,-0.8096015136018906,2.4580001831054688,-1.9521696812268772,6.868170047437815,0.2529152509392958,4.663085115271642,-6.172148991222016,80.35705527490313,25.031269613787842,2.2050849321661707,10,-3.9399986267089844,-3.924999237060547,1.4500007629394531,1.7649993896484375,-15.559997558593764,0,-0.1386013989855398,-1.0695671788339058,110.18000030517578,4.2941686862340305,110.16000366210938,-3.7499940395297937,110.11000061035156,-0.1386013989855398
8843,2021-10-26,109.83999633789062,111.83999633789062,109.58999633789062,111.83999633789062,3303400.0,-0.011430152690887652,1.25,-2.2988433172853098,53.944292186116364,52.72380303572943,-0.8349946669617339,-1.285630996318588,2.4687369612361607,0.672853138866472,15.720360645155235,2.25,-0.8355365106035748,1.1624961853027287,-3.270020867558486,5.5950132381639435,-1.0537623411278787,3.378754711733336,-4.364372555322689,32.88580981786715,-22.847354780098406,2.2162585264306083,10,-1.3299980163574219,-2.579998016357422,2.2200050354003906,2.830005645751953,-9.979995727539062,1,-0.12499996527041701,-1.0000077456033873,111.11000061035156,-1.0695671788339058,110.18000030517578,4.2941686862340305,110.16000366210938,-0.12499996527041701
8844,2021-10-27,98.83000183105469,107.33000183105469,95.4800033569336,107.0,19436400.0,-0.10023666127015252,1.684030807886183,4.084999084472656,31.015659000891233,51.21669277073934,10.40545721856202,9.266983306727937,13.30207907406546,11.628529972540036,16.997875463862787,14.359992980957031,-0.6228152933063598,-9.255498504638666,-15.399697899136441,-3.111299110140891,-12.327598201887554,-6.1833988073897785,13.009994506835938,20.47677207453866,-31.81859351194207,3.0720996972488903,10,4.829998016357422,4.829998016357422,13.177499771118164,13.84000015258789,1.6699981689453125,2,0.004856781530365728,1.25,109.83999633789062,-1.0000077456033873,111.11000061035156,-1.0695671788339058,110.18000030517578,0.004856781530365728
8845,2021-10-28,98.52999877929688,99.08999633789062,94.38999938964844,98.70999908447266,13347900.0,-0.003035546354341445,9.000048698531739,0.022031866036393247,32.2727322644093,49.058961271441355,10.343043137663884,9.25633887858396,13.375424986365445,11.86952442942625,18.077907555500435,4.6999969482421875,-0.32052646878101143,-9.057001495361334,-16.53305291942543,-1.580950071297238,-12.795027207393375,-5.318975783329293,13.30999755859375,23.724929018199497,-28.733764982189534,3.7380257120320466,10,4.584999084472656,4.584999084472656,13.095003128051758,14.140003204345703,4.5999984741210795,3,-0.0028417617250159344,1.684030807886183,98.83000183105469,1.25,109.83999633789062,-1.0000077456033873,111.11000061035156,-0.0028417617250159344
8846,2021-10-29,98.48999786376952,100.31999969482422,98.18000030517578,98.3499984741211,5108100.0,-0.00040597702245948053,-7.916743491114855,-0.7777730682828863,38.17204962659729,47.5512108968004,9.621843365697018,8.86148650801782,13.11947737496719,11.828927737732911,18.990683226238875,2.1399993896484375,0.08907245325042368,-8.532502365112322,-16.956239411055478,-0.10876531916916576,-12.744370888083893,-4.320633842140751,12.651998596191419,23.495697370503493,-33.84652207893374,4.211868522971576,10,4.625000000000014,4.625000000000014,12.257503509521499,14.180004119873061,4.6399993896484375,4,-0.010356347499136276,9.000048698531739,98.52999877929688,1.684030807886183,98.83000183105469,1.25,109.83999633789062,-0.010356347499136276
8847,2021-11-01,101.98999786376952,102.29000091552734,98.33000183105469,98.73999786376952,5504100.0,0.03553660347156429,1.0571391203024652,23.214386920983284,45.43296736978368,46.866760916989676,5.436247506392959,5.130723710673664,9.363255521747462,8.293731041726048,19.27100932665877,3.9599990844726562,0.08510031689270647,-4.719002151489278,-13.411235999755775,3.973231696777219,-9.065119075622533,-0.37288522735602214,8.481918713378917,43.55300746850079,-18.606413361759998,4.346116924133249,11,1.1250000000000142,1.1250000000000142,8.445003509521499,10.680004119873061,1.9599990844726847,0,-0.053632722181340964,-7.916743491114855,98.48999786376952,9.000048698531739,98.52999877929688,1.684030807886183,98.83000183105469,-0.053632722181340964
8848,2021-11-02,99.37999725341795,101.58999633789062,95.73999786376952,101.33000183105469,10150400.0,-0.02559075071104333,3.736853160029294,-0.6000014085036102,41.098353163089605,45.39342051049978,6.905315266987401,7.441793427867864,11.624039398026625,10.841663945064198,19.722383926642557,6.25,-0.3272187525750496,-6.897002792358407,-16.15527367671737,2.3612680920005573,-11.526138234537882,-2.267867350178932,10.448642636230474,38.562572815304904,-27.58580874545011,4.62913544217948,11,3.7350006103515767,3.7350006103515767,10.967504501342788,13.290004730224624,4.1500015258789205,1,-0.03853888415687623,1.0571391203024652,101.98999786376952,-7.916743491114855,98.48999786376952,9.000048698531739,98.52999877929688,-0.03853888415687623
8849,2021-11-03,101.45999908447266,101.58999633789062,99.25,99.62000274658205,5974800.0,0.020929783543369496,1.2285776566757494,-0.9435856505119365,38.075475707007165,43.94601769997469,3.8769810032060263,5.068784062480773,9.1876121025213,8.728463526186175,19.661199668647107,2.339996337890625,-0.7580029063556708,-4.466000747680667,-13.90316418827986,4.971162692918526,-9.184582467980263,0.2525809726189294,7.751095185175771,89.49364973746196,22.739526754083272,4.7185817202995946,11,1.654998779296875,1.654998779296875,8.887502670288086,11.210002899169922,1.7300033569335795,2,-0.015769746585439837,3.736853160029294,99.37999725341795,1.0571391203024652,101.98999786376952,-7.916743491114855,98.48999786376952,-0.015769746585439837
8850,2021-11-04,101.97000122070312,104.7699966430664,100.33999633789062,102.22000122070312,6561700.0,0.0050266325727625905,-1.5242096751756278,-0.13586983563597868,34.333733273495014,41.52764398718149,2.3278518196560327,4.199964989411498,8.303965537787604,8.177991724991045,20.186792613111972,4.430000305175781,-1.329045840913878,-3.591498565673831,-13.049576745388208,5.866579614040546,-8.320537655531012,1.1375405241833505,6.6482492537453055,68.9922945639501,5.593731614506694,4.729039089857185,11,1.1449966430664062,1.1449966430664062,8.570001602172852,10.700000762939453,2.3199996948242188,3,-0.01441601650588853,1.2285776566757494,101.45999908447266,3.736853160029294,99.37999725341795,1.0571391203024652,101.98999786376952,-0.01441601650588853
8851,2021-11-05,100.36000061035156,103.75,99.80999755859376,102.37000274658205,5418000.0,-0.015788963333116857,-1.5337569148871066,8.040008544921932,31.71656127466072,38.45131376289449,2.680253749885054,5.498840768893501,9.568714000664329,9.762179579213296,20.389981176173023,3.940002441406236,-1.9820027196785617,-4.824999237060553,-14.4900316273403,4.840033153219196,-9.657515432200427,0.007516958079321512,7.6891198207048745,51.16282803021349,-8.471532231462412,4.832516195139874,11,2.7549972534179688,2.7549972534179688,10.180002212524414,12.310001373291016,3.8700027465820312,4,0.027600604087488323,-1.5242096751756278,101.97000122070312,1.2285776566757494,101.45999908447266,3.736853160029294,99.37999725341795,0.027600604087488323
8852,2021-11-08,100.0199966430664,100.83000183105469,99.4000015258789,100.58999633789062,4592400.0,-0.0033878434158766124,1.7237823973493573,0.2835816363325785,27.858548395219856,35.552897786128206,1.4323313773173538,5.8430770391931475,9.535310534467868,10.060559453818001,19.463726612662146,1.4300003051757812,-2.6456149540431824,-4.977503204345709,-14.900182615218839,4.945176206527421,-9.93884290978228,-0.01616349890913682,7.482758946333718,47.39755656567372,-6.8643539617654525,4.961339705436567,11,0.8400039672851562,3.095001220703125,10.51750373840332,12.650005340576172,3.6400070190429688,0,0.03109378838963539,-1.5337569148871066,100.36000061035156,-1.5242096751756278,101.97000122070312,1.2285776566757494,101.45999908447266,0.03109378838963539
8853,2021-11-09,99.62000274658205,100.48999786376952,98.68000030517578,99.81999969482422,4381300.0,-0.00399913927123785,1.3506564280406492,0.3508720268768741,28.73936887263433,35.29997666076633,0.25721184082192394,6.191944181253305,9.58114345196691,10.439971875923831,18.482615324946,1.8099975585937358,-3.50023475575442,-5.143497085571269,-15.352046597764229,5.0650524266216905,-10.247771841667742,-0.039222329474796425,7.358242594828013,15.43518894351011,-34.05018395702763,5.104274756096479,11,-0.040004730224623586,3.494995117187486,11.09999847412108,13.049999237060533,5.199996948242173,1,0.043465108234086225,1.7237823973493573,100.0199966430664,-1.5337569148871066,100.36000061035156,-1.5242096751756278,101.97000122070312,0.043465108234086225
8854,2021-11-10,100.25,101.27999877929688,99.51000213623048,99.91000366210938,6120400.0,0.006324003574067039,-2.105258931081152,-1.700007629511069,30.376230372060647,35.08925422828314,-0.16782450598523724,5.522990544846749,8.570246276970735,9.777998151044585,17.178592888116583,1.769996643066392,-4.583086946177275,-4.309000015258789,-14.715219986752032,6.097219956234454,-9.51211000100541,0.8941099704878326,6.224715503339596,25.77997765049585,-20.56220603131051,5.203109985746625,11,0.00499725341796875,2.8649978637695312,10.482500076293945,12.420001983642578,3.4000015258789062,2,0.0327181923121882,1.3506564280406492,99.62000274658205,1.7237823973493573,100.0199966430664,-1.5337569148871066,100.36000061035156,0.0327181923121882
8855,2021-11-11,99.91999816894531,100.81999969482422,99.7699966430664,100.1999969482422,3741600.0,-0.0032917888384507155,-2.6206887479940018,-0.8235346916794243,29.929577359686775,34.173423976404194,0.4247510509134145,5.516797674753178,8.489929496056561,10.076813610055325,17.22316102058584,1.0500030517578125,-5.580237104862562,-4.246001815795893,-14.733400184305907,6.2413965527141215,-9.4897010000509,0.9976973684591144,6.071328689846638,24.457553025799996,-18.3665964200177,5.243699184255011,11,0.33499908447265625,3.1949996948242188,10.635002136230469,12.750003814697266,0.5999984741210938,3,0.032726224303286866,-2.105258931081152,100.25,1.3506564280406492,99.62000274658205,1.7237823973493573,100.0199966430664,0.032726224303286866
8856,2021-11-12,100.81999969482422,101.6999969482422,100.1500015258789,100.19000244140624,3681400.0,0.009007221200676652,-3.3661899184406328,-2.2499999999999365,29.847241808712923,32.44167669184078,-0.12290709877045458,4.120818877803117,7.26252457852442,9.165392020075757,17.995597294738502,1.7799987792968892,-5.038280862032678,-2.8970001220703097,-13.134731634066014,7.340731389925395,-8.015865878068155,2.2218656339275356,4.707274065201986,70.86098570876362,31.430202697050007,5.118865755997849,11,-0.56500244140625,2.2949981689453125,9.735000610351562,11.85000228881836,4.440002441406264,4,0.03441778646306881,-2.6206887479940018,99.91999816894531,-2.105258931081152,100.25,1.3506564280406492,99.62000274658205,0.03441778646306881
8857,2021-11-15,101.83999633789062,102.37999725341795,100.75,100.76000213623048,3723800.0,0.010117007004105005,-1.96363548089525,1.714283984256675,34.17721442583371,31.672661276590123,-1.3034955793816039,2.590161769250642,5.925707032779172,8.12174777068094,18.958358845134164,1.6299972534179545,-4.480434116366553,-1.468503189086917,-11.29260630939261,8.355599931218777,-6.380554749239764,3.44354837106593,3.2417864473204645,85.40536862378015,43.281727304979874,4.912051560152846,11,-0.11499786376953125,1.2750015258789062,8.715003967285156,10.830005645751953,4.350006103515611,0,0.02346825515501072,-3.3661899184406328,100.81999969482422,-2.6206887479940018,99.91999816894531,-2.105258931081152,100.25,0.02346825515501072
8858,2021-11-16,102.11000061035156,103.0500030517578,101.7699966430664,102.0,4614900.0,0.0026512596442471725,-3.4911928471998643,0.10185296382376138,61.279218884786765,34.25085496301008,-1.2801452208171753,1.6834642793528758,5.356764316165993,7.821602009629572,20.07583323654704,1.280006408691392,-4.130218826197478,-0.7394989013671847,-9.82337907184359,8.34438126910922,-5.281438986605394,3.802441183871025,2.5441108390370175,73.44626558475863,27.403647122694395,4.541940085238205,11,-0.38500213623046875,1.0049972534179688,6.972499847412109,9.625,3.4300003051757812,1,0.015179737954096995,-1.96363548089525,101.83999633789062,-3.3661899184406328,100.81999969482422,-2.6206887479940018,99.91999816894531,0.015179737954096995
8859,2021-11-17,100.87999725341795,101.58999633789062,98.20999908447266,101.41000366210938,8019300.0,-0.012045865728933403,6.595569766744104,-4.818213344430702,57.59533655375459,36.83547754970559,-0.15764534553076714,2.304686634397754,6.202897177140372,9.027737223758365,21.566641546312706,3.9000015258789062,-4.246016184931307,-1.508002090454113,-9.954235631148066,6.93823145023984,-5.7311188608010895,2.7151146798928636,3.3635497135810226,55.16520620628654,6.039322207421371,4.223116770346976,11,0.10000228881837359,2.2350006103515767,8.04500007629396,10.740001678466811,3.0600051879882812,2,0.03905632978467177,-3.4911928471998643,102.11000061035156,-1.96363548089525,101.83999633789062,-3.3661899184406328,100.81999969482422,0.03905632978467177
8860,2021-11-18,101.25,101.45999908447266,98.73999786376952,100.7699966430664,6308500.0,0.003667751354637483,5.044436909252776,-0.9056557601231962,58.734178070913764,39.83743497151148,-0.7157942351267792,1.2995729596595709,5.509562214901166,8.66036499184358,22.86769917581679,2.720001220703139,-3.989455425985028,-0.6924991607666016,-8.312157572570754,6.927159251037551,-4.502328366668678,3.117330045135475,2.5994050639049533,62.80988478677927,10.010608181212696,3.8098292059020773,11,-0.6199989318847656,1.8649978637695312,7.069999694824219,10.020000457763672,3.4499969482422017,3,0.023703718774112703,6.595569766744104,100.87999725341795,-3.4911928471998643,102.11000061035156,-1.96363548089525,101.83999633789062,0.023703718774112703
8861,2021-11-19,100.05999755859376,101.66999816894531,99.68000030517578,101.27999877929688,6572600.0,-0.01175311053240724,-1.0101031897103137,-2.541651434475056,42.84655882970076,41.502769464231584,0.4773790047862292,1.7840034671482528,6.495328355837913,9.841314653933424,24.382797162894164,1.9899978637695312,-3.8226950351084668,-1.3765014648437415,-7.967529455636949,5.214526525949466,-4.672015460240345,1.9190125305528625,3.4110312783409285,38.22307763848405,-15.095347492384832,3.2955139953966066,11,0.5700035095214702,3.055000305175767,8.20750236511229,11.210002899169908,4.209999084472642,4,0.004597232617393088,5.044436909252776,101.25,6.595569766744104,100.87999725341795,-3.4911928471998643,102.11000061035156,0.004597232617393088
8862,2021-11-22,95.70999908447266,99.97000122070312,95.43000030517578,99.9000015258789,8246500.0,-0.0434739014617086,1.0969972266369714,3.4344247942567376,37.951426390171925,42.52633141062466,4.63961541769487,5.187060427920059,10.60599740862682,14.133721097298817,26.657517878112497,4.629997253417983,-3.7138868382566557,-4.956499862670896,-10.262028332450996,0.34902860710920436,-7.6092640975609385,-2.3037356277808527,7.397788574570583,3.674523338229367,-49.38257564337445,2.6527642348900495,11,3.5300025939941406,7.404998779296875,12.17500114440918,15.560001373291016,8.80999755859375,0,0.09978062003040145,-1.0101031897103137,100.05999755859376,5.044436909252776,101.25,6.595569766744104,100.87999725341795,0.09978062003040145
8863,2021-11-23,96.11000061035156,96.52999877929688,92.05999755859376,94.98999786376952,6470100.0,0.004179307592782067,3.5612278659872723,-0.2673036023831408,30.25832377548315,42.5132306776716,4.122930062304661,3.9059623874218516,10.05277769826219,13.663019391167808,29.190734181896588,4.470001220703111,-3.369152580988157,-3.8699985504150334,-7.450324534207894,-0.28967256662217267,-5.660161542311457,-2.07983555851861,6.64907551791589,42.143629495666005,-6.04405885125658,1.7901629918964292,11,1.4449996948242188,5.839996337890625,10.97249984741211,15.15999984741211,7.680000305175781,1,0.10487984358590263,1.0969972266369714,95.70999908447266,-1.0101031897103137,100.05999755859376,5.044436909252776,101.25,0.10487984358590263
8864,2021-11-24,99.30999755859376,99.61000061035156,96.58000183105469,96.76000213623048,4072200.0,0.033295150639064186,-1.082476226931517,2.276776043759891,41.81033632276468,43.833315006902474,0.8667157823367546,0.7839635176557209,6.702316959782706,10.419313596523764,28.16121541171309,3.5,-2.8095898626675364,-0.6940013885497933,-4.248209441791317,2.860206664691731,-2.4711054151705554,1.0831026380709687,2.8071338554932623,75.4422428671915,28.651629305732797,1.777104026620762,11,-1.754997253417983,2.6399993896484233,7.780002593994126,11.960002899169908,8.310005187988281,2,0.06273289205608745,3.5612278659872723,96.11000061035156,1.0969972266369714,95.70999908447266,-1.0101031897103137,100.05999755859376,0.06273289205608745
8865,2021-11-26,98.25,99.47000122070312,96.81999969482422,97.20999908447266,3720900.0,-0.010673623851096714,-1.912090077174273,0.40784422842747425,43.275971057903654,45.32539603459033,1.8605709526447782,1.9203669350076495,7.590305942773071,11.421969149361914,26.91514327213134,2.6500015258789062,-2.273204798858913,-1.7399990081787138,-5.320760219610577,1.8407622032531492,-3.530379613894638,0.05038159753721061,3.263703382757427,64.41209207352794,17.42376297554665,1.7903806057159297,11,-0.6949996948242188,3.6999969482421875,8.84000015258789,13.020000457763672,10.75,4,0.05791351085400742,-1.082476226931517,99.30999755859376,3.5612278659872723,96.11000061035156,1.0969972266369714,95.70999908447266,0.05791351085400742
8866,2021-11-29,97.47000122070312,99.41000366210938,95.7699966430664,99.02999877929688,4637100.0,-0.0079389188732506,2.1379271789745076,-1.4999963320250889,42.09548711540255,46.205204111209085,2.363998856062892,2.761621846496041,8.183429403652696,12.161862153260557,26.12123249658233,3.6400070190429688,-1.8234764169018405,-2.4689979553222656,-6.166853872108035,1.228857961463504,-4.317925913715143,-0.6200699969293879,3.476479812604481,68.3944520534732,20.57148428049358,1.8489279583928824,11,0.08499908447265625,4.4799957275390625,9.619998931884766,13.799999237060547,10.889999389648438,0,0.07417662498195798,-1.912090077174273,98.25,-1.082476226931517,99.30999755859376,3.5612278659872723,96.11000061035156,0.07417662498195798
8867,2021-11-30,96.5199966430664,98.0,94.8000030517578,97.30999755859376,7419700.0,-0.009746635536462156,1.9492980624202474,0.5064116358230069,40.70742017726897,43.91944869926266,2.7714482051814997,3.4581153637513182,8.973253510168036,13.046668911913585,26.032369976790193,3.1999969482422017,-1.3397204166433028,-3.145502471923834,-7.0100265277760485,0.7190215839283809,-5.077764499849948,-1.2132404439977194,3.8932953817583638,59.07281167832457,6.857524334406548,1.932262027926109,11,0.345001220703125,5.430000305175781,10.570003509521484,14.750003814697266,12.620002746582031,1,0.08029424232845472,2.1379271789745076,97.47000122070312,-1.912090077174273,98.25,-1.082476226931517,99.30999755859376,0.08029424232845472
8868,2021-12-01,95.5500030517578,98.58000183105469,95.5,97.91000366210938,4568700.0,-0.01004966457775247,-1.5040596951972163,2.9873390827353403,36.19272688477825,41.5413809582653,3.0318827828234163,4.3494626275773385,9.804599205931439,13.946918713795043,25.41485911646441,3.0800018310546875,-0.9406026572394524,-3.923996353149434,-8.205202481801052,0.35720977550218436,-6.06459941747525,-1.7833932888236177,4.3620913050931165,15.592523506795036,-38.315671527684145,2.140603064325811,12,1.314994812011733,6.399993896484389,11.627498626708999,15.719997406005874,13.27999877929689,2,0.09387748095046855,1.9492980624202474,96.5199966430664,2.1379271789745076,97.47000122070312,-1.912090077174273,98.25,0.09387748095046855
8869,2021-12-02,99.86000061035156,100.37999725341795,96.0199966430664,96.16999816894531,5064700.0,0.04510724668694266,-1.1854609562926095,-1.5635599521546475,49.85714867001488,40.555044358165425,-1.6070114362564993,-0.09122600829257976,5.323227528180567,9.571413218912681,24.532153739510353,4.829994201660156,-0.6596783259779784,0.46600112915038494,-3.717632409911616,4.649634668212386,-1.6258156403806083,2.557817898681378,-7.800003051757798,90.68105406074287,31.68239064193832,2.0918167695309977,12,-2.9950027465820312,-0.16500091552734375,8.02499771118164,11.40999984741211,7.8899993896484375,3,0.03935509995148534,-1.5040596951972163,95.5500030517578,1.9492980624202474,96.5199966430664,2.1379271789745076,97.47000122070312,0.03935509995148534
8870,2021-12-03,100.5,101.47000122070312,98.79000091552734,100.30999755859376,5774900.0,0.006408966410341721,1.5164264427760903,0.051491142464888555,49.22854453282461,41.26415388073474,-2.642470379732515,-0.8927738281541053,4.465788874974521,8.874550886386075,24.52119431561913,2.6800003051757812,-1.1024013571422557,1.1795005798339844,-2.862845210077026,5.221846369744995,-0.8416723151215137,3.2006734747894825,-8.273602447509745,85.457249070632,26.80412848990678,2.0211728949555052,12,-3.7350006103515625,-2.085002899169922,3.1599998474121094,7.170001983642578,8.970001220703125,4,0.07084579847345318,-1.1854609562926095,99.86000061035156,-1.5040596951972163,95.5500030517578,1.9492980624202474,96.5199966430664,0.07084579847345318
8871,2021-12-06,103.12999725341795,104.12999725341795,100.83000183105469,100.97000122070312,4516000.0,0.026169126899681094,-1.7049200318934268,11.36825409572837,52.88590828545471,42.92354075798838,-5.354248095859134,-3.483194831537915,1.6605489898314119,6.185481451506419,24.104090487650854,3.6299972534179545,-1.3580542247131433,3.6709980010986243,-0.6979287490017612,8.03992475119901,1.4865346260484245,5.855461376148824,-10.533855554199178,89.28187972697708,32.60770745726037,2.1844633750501927,12,-5.034999847412095,-4.715000152587876,-0.01499938964842329,3.9950027465820455,5.3700027465820455,0,0.056918480586767295,1.5164264427760903,100.5,-1.1854609562926095,99.86000061035156,-1.5040596951972163,95.5500030517578,0.056918480586767295
8872,2021-12-07,103.12999725341795,105.26000213623048,102.66999816894531,103.33999633789062,4240700.0,0.0,-3.584088960306822,-0.09722197693517491,52.309775613504684,45.373702073324104,-4.683560571842989,-3.413254414051565,1.50103593813121,6.1194227955581795,23.463626183736285,2.5900039672851705,-1.6852645024923163,3.5154979705810376,-1.1488940767585802,8.179890017920656,1.1833019469112287,5.847693994250847,-9.841824220947231,78.17618425609095,22.647703724860847,2.3321960236698067,12,-3.099994659423814,-4.469997406005831,-0.01499938964842329,3.9950027465820455,5.810005187988281,1,0.05071272661902726,-1.7049200318934268,103.12999725341795,1.5164264427760903,100.5,-1.1854609562926095,99.86000061035156,0.05071272661902726
8873,2021-12-08,103.9499969482422,104.48999786376952,102.72000122070312,102.95999908447266,3673000.0,0.007951126894818916,-1.4081691968340275,-4.714296094459331,57.08352799974936,47.07072337076684,-4.776840047595769,-4.102570100469862,0.5216375624109304,5.309952810484248,22.64086227213794,1.769996643066392,-1.6221751324141707,4.1189979553222855,-0.932373818612632,9.170369729257203,1.5933120683548196,6.644683842289751,-9.704077587470692,85.82246310397275,28.998515862375967,2.5256858869674597,12,-3.919994354248061,-5.289997100830078,-0.8349990844726705,3.1750030517577983,5.160003662109361,2,0.04992787487998096,-3.584088960306822,103.12999725341795,-1.7049200318934268,103.12999725341795,1.5164264427760903,100.5,0.04992787487998096
8874,2021-12-09,103.52999877929688,104.80999755859376,102.9000015258789,103.22000122070312,3070500.0,-0.004040386544257868,-3.0210571965499264,0.3131295227379522,55.248619366731724,48.4010176273033,-4.12954942241258,-3.609293708081168,0.7308714833287695,5.703337052741887,22.01586880906319,1.909996032714858,-1.107141737760685,3.5349998474121094,-1.7797623697569946,8.849762064581213,0.8776187388275645,6.192380955996654,-8.402952796488648,73.26115872439361,16.484109713899322,2.6573811085845493,12,-3.4999961853027344,-4.869998931884751,-0.41500091552734375,3.420001983642578,2.8700027465820312,3,0.05119292103012829,-1.4081691968340275,103.9499969482422,-3.584088960306822,103.12999725341795,-1.7049200318934268,103.12999725341795,0.05119292103012829
8875,2021-12-10,103.19000244140624,103.9800033569336,101.93000030517578,101.9499969482422,3673500.0,-0.003284036915864763,-2.2031328231170875,4.00004922228776,57.498821043549995,50.11249917487524,-3.369455946884969,-3.1745149695644983,0.9217635135739357,5.995311560427567,21.4603018773663,2.0500030517578125,-0.47139168419282385,3.0315032958984176,-2.4714067224616656,8.5344133142585,0.2800482867183831,5.782958305078452,-7.252319966324222,53.27314780530013,-5.609161065640748,2.751455009180039,12,-3.159999847412095,-4.530002593994112,-0.07500457763670454,3.7599983215332173,2.8600006103515625,4,0.04419030381536282,-3.0210571965499264,103.52999877929688,-1.4081691968340275,103.9499969482422,-3.584088960306822,103.12999725341795,0.04419030381536282
8876,2021-12-13,104.29000091552734,104.93000030517578,102.9000015258789,103.01000213623048,3920600.0,0.01065993263005982,-1.7066650390625,1.0322525072294468,74.34736560429448,53.850270888989186,-3.7999008482643575,-4.217451428921834,-0.35889589729470117,4.853040460864435,21.087551258773622,2.029998779296875,-0.17389006405245766,3.9580017089843693,-1.8434367180673092,9.759440136036048,1.057282495458523,6.858720922510216,-7.6065328675534545,70.87085023025608,4.7983711180146,2.9007192135258406,12,-3.9099998474121094,-5.63000106811522,-1.1750030517578125,2.6599998474121094,2.0100021362304545,0,0.0496691941672478,-2.2031328231170875,103.19000244140624,-3.0210571965499264,103.52999877929688,-1.4081691968340275,103.9499969482422,0.0496691941672478
8877,2021-12-14,104.2300033569336,105.63999938964844,102.97000122070312,103.4499969482422,3835000.0,-0.0005752954076809758,-2.068967180409094,0.6093805879407724,73.49541109822357,57.995013579372,-2.8286927025555713,-4.183721492500609,-0.43497975762666385,4.842204546429798,20.9354290961268,2.6699981689453125,0.1994392889901917,3.7785037994384822,-2.2478251256665374,9.804832724543502,0.7653393368859724,6.791668261990992,-6.860412581899183,61.9947067206551,-6.811126787748236,3.013164462552509,12,-3.400005340576172,-5.3800048828125,-1.1150054931640625,2.7199974060058594,0.6299972534179688,1,0.04096705848165327,-1.7066650390625,104.29000091552734,-2.2031328231170875,103.19000244140624,-3.0210571965499264,103.52999877929688,0.04096705848165327
8878,2021-12-15,103.66000366210938,104.41000366210938,102.31999969482422,103.18000030517578,4264800.0,-0.005468671941535552,1.1111115392470032,0.6153838629850362,64.8464588621404,59.66049248960817,-1.103336805422714,-3.6803383636396063,-0.0027533538995783147,5.3443627168190915,21.02129174669449,2.0900039672851562,0.6880798527471939,3.1310039520263615,-3.0236312522365836,9.285639156289307,0.05368634989488896,6.208321554157834,-5.463372025613566,46.63082975341215,-20.45419334672618,3.0773176021314703,12,-1.4450035095214844,-4.810005187988281,-1.6725044250488281,3.0299949645996094,-0.920005798339858,2,0.05093573791978212,-2.068967180409094,104.2300033569336,-1.7066650390625,104.29000091552734,-2.2031328231170875,103.19000244140624,0.05093573791978212
8879,2021-12-16,104.81999969482422,106.1999969482422,104.1999969482422,104.9000015258789,4568700.0,0.011190391585321313,-2.0302862163037596,-0.16666931574346341,72.2712199653546,62.22078975988928,-1.6603724949772243,-4.774832913684818,-1.3047136694184758,4.069411104972602,20.342158487675533,2.5399932861328267,1.3689113086693823,4.093999862670898,-2.353212337719256,10.541212063061053,0.8703937624758282,7.317605962865969,-5.879031283013148,67.68153774409146,0.24773232537707202,3.2236061001950764,12,-1.3050003051757812,-5.690002441406236,-3.472501754760742,1.8699989318847656,-3.779998779296875,3,0.04092731280306583,1.1111115392470032,103.66000366210938,-2.068967180409094,104.2300033569336,-1.7066650390625,104.29000091552734,0.04092731280306583
8880,2021-12-17,103.6500015258789,105.16999816894531,102.51000213623048,104.2699966430664,6886500.0,-0.011161974550197296,1.198345492033255,7.749761586877741,70.40954391368379,64.16786038524806,0.003847930437729019,-3.600408449041865,-0.3183477993048598,5.128777811682994,19.493086058784304,2.6599960327148295,2.2708999484244856,2.804001617431638,-3.772324326243009,9.380327561106284,-0.48416135440568553,6.092164589268961,-3.837949689696103,34.27842197267168,-31.669273091101218,3.288162971837324,12,0.4149971008300781,-4.520004272460923,-1.9650039672851562,3.039997100830078,-3.6800003051757812,4,0.026531596329146145,-2.0302862163037596,104.81999969482422,1.1111115392470032,103.66000366210938,-2.068967180409094,104.2300033569336,0.026531596329146145
8881,2021-12-20,100.5199966430664,101.83000183105469,99.66000366210938,101.76000213623048,3880100.0,-0.030197827657831855,2.1449137549756743,2.000024611143949,61.54735957402191,65.19425860308331,3.044892759791722,-0.4576379511927655,2.6320337947168326,8.120045395401036,18.9766676281558,3.9899978637695312,2.543944877274342,-0.34900321960449787,-6.916966892416681,6.218960453207686,-3.6329850560105825,2.934978616801587,5.6800003051757955,13.149753269327208,-51.45061641887435,3.2839818364060904,12,2.410003662109375,-1.3899993896484233,1.1650009155273438,6.170001983642578,-0.23999786376953125,0,0.05501399316921729,1.198345492033255,103.6500015258789,-2.0302862163037596,104.81999969482422,1.1111115392470032,103.66000366210938,0.05501399316921729
8882,2021-12-21,105.26000213623048,105.3000030517578,100.37000274658205,100.51000213623048,3691700.0,0.047154851287900756,1.041407219963429,-3.830628191718408,73.0203989643697,66.96502204359669,-1.521164014903249,-4.685737377705763,-2.1033988289073875,3.257078344352763,17.214563056032752,4.930000305175753,2.9325611521008454,3.9135021209716996,-2.460981244803449,10.287985486746848,0.7262604380841253,7.100743803859274,0.8091949462890682,85.62697588688889,14.214936868107685,3.187241682887571,12,-2.3300018310547017,-6.1300048828125,-3.575004577636733,1.4299964904785014,-0.37000274658204546,1,0.009880304906144,2.1449137549756743,100.5199966430664,1.198345492033255,103.6500015258789,-2.0302862163037596,104.81999969482422,0.009880304906144
8883,2021-12-22,106.19000244140624,106.41999816894531,105.06999969482422,105.43000030517578,2666600.0,0.008835267777898448,1.2131238782542353,0.16000044973272728,67.87127296789183,68.36753911039226,-2.346795009402541,-5.082428117852231,-3.035011601865378,2.2938599845744108,14.870640192382655,1.3499984741210938,3.074477624525912,4.339502334594712,-1.883882245424246,10.56288691461367,1.2278100445852402,7.4511946246041845,-6.529998779296861,96.59769357347115,26.481975442281467,3.111692290009476,12,-3.150001525878892,-6.9500045776367045,-3.7700042724609233,0.4999961853027486,-0.4900054931640341,2,-0.012524736797030811,1.041407219963429,105.26000213623048,2.1449137549756743,100.5199966430664,1.198345492033255,103.6500015258789,-0.012524736797030811
8884,2021-12-23,105.54000091552734,106.22000122070312,105.0199966430664,105.5199966430664,2127400.0,-0.00612111791067671,-1.352940296497973,0.026321337148020367,64.22122668825169,69.11447307091466,-1.544065635880699,-4.1547769169592215,-2.395498164284973,2.931275621683966,13.507553104509428,1.2000045776367188,3.232791553758787,3.3780006408691463,-2.9330183806106334,9.689019662348926,0.22249113012925648,6.533510151609036,-5.744797363281251,86.98227857244432,18.030256509249725,3.155509510739888,12,-2.5,-6.3000030517578125,-3.1200027465820312,0.36499786376953125,3.1200027465820312,3,-0.02653025419242616,1.2131238782542353,106.19000244140624,1.041407219963429,105.26000213623048,2.1449137549756743,100.5199966430664,-0.02653025419242616
8885,2021-12-27,103.94000244140624,105.29000091552734,102.75,105.29000091552734,2984700.0,-0.01516011427176056,2.7629685725104127,-67.48550724637752,52.4266190526474,66.6788345651761,0.19389894741684088,-2.220486486240418,-0.9356946694693988,4.500634244606218,12.007624825191881,2.7900009155273438,3.1707243959690032,1.4935020446777258,-4.5836562999487995,7.570660389304251,-1.5450771276355368,4.5320812169909885,-4.012302996826165,63.31364285827126,-2.9401030493561464,3.038579172313259,12,-0.900001525878892,-4.7000045776367045,-1.892503738403306,1.9649963378906392,4.419998168945327,0,-0.027900725974233986,-1.352940296497973,105.54000091552734,1.2131238782542353,106.19000244140624,1.041407219963429,105.26000213623048,-0.027900725974233986
8886,2021-12-28,104.6999969482422,105.41999816894531,103.11000061035156,104.0,2240500.0,0.007311857696601365,1.158876838720258,-0.5185168440267476,54.49856921439055,64.56807435586133,-0.5607951400961042,-2.5413520412549957,-1.8950642081698135,3.6997376975179606,10.205547987990192,2.30999755859375,3.2092755634462833,1.8919967651367386,-3.785759743047663,7.56975327332114,-0.9468814889554693,4.730875019228947,-4.642451529174821,71.57020624601995,6.542652716868133,2.838878254092203,12,-1.659996032714858,-5.4599990844726705,-2.827497482299819,1.2050018310546733,1.5800018310546733,1,-0.04517665583006003,2.7629685725104127,103.94000244140624,-1.352940296497973,105.54000091552734,1.2131238782542353,106.19000244140624,-0.04517665583006003
8887,2021-12-29,104.2699966430664,104.62000274658205,103.5500030517578,104.27999877929688,1641300.0,-0.004106975336287344,2.1014031246889786,-0.014288828337874369,50.9378660132633,63.02267515043054,-0.13915927516988802,-1.5820858223316066,-1.6803161911463462,4.0659613501499905,8.118111728752025,1.1499938964844034,3.2171397687823315,1.0744964599609403,-3.7969171513452125,5.945910071267093,-1.3612103456921432,3.510203265614024,-4.085202169001462,41.416822927277494,-20.113639248741748,2.4357068056530764,12,-1.2299957275390625,-5.029998779296875,-2.3974971771240234,1.5300025939941406,0.6100006103515483,2,-0.038266020832703806,1.158876838720258,104.6999969482422,2.7629685725104127,103.94000244140624,-1.352940296497973,105.54000091552734,-0.038266020832703806
8888,2021-12-30,104.5199966430664,105.44000244140624,104.04000091552734,104.38999938964844,1918800.0,0.0023976216366035086,-2.3735212199762503,-12.996948893974066,52.93072334735895,60.87373108176434,-0.2842302426658705,-1.1864503053070763,-2.1883659929973334,3.76209223213624,6.085093674031465,1.400001525878892,2.8068234323691996,0.8759967803955107,-2.432630235041799,4.18462379583282,-0.7783167273231442,2.5303102881141655,-4.210498095103858,51.00853084736819,-8.664723466509741,1.6543135077186581,12,-1.4799957275390625,-5.279998779296875,-3.342496871948242,0.5150032043457031,1.3700027465820312,3,0.003540018737711925,2.1014031246889786,104.2699966430664,1.158876838720258,104.6999969482422,2.7629685725104127,103.94000244140624,0.003540018737711925
8889,2021-12-31,103.79000091552734,104.91000366210938,103.4800033569336,104.2300033569336,2351100.0,-0.00698426857046297,-1.6981199976967813,-3.384705675215682,51.73610758511442,58.798904823034405,0.317705347204722,-0.15487310932616083,-1.6921823526158732,4.422569396188521,4.630806788910215,1.4300003051757812,2.394787666220836,-0.05049896240234375,-2.838772576573163,2.7377746517684756,-1.4446357694877605,1.343637844683073,-3.3582923751451403,38.66170898282416,-20.919707977969118,1.394136807085411,12,-0.75,-3.1800003051757812,-4.037502288818359,-1.6750030517578125,-4.25,4,0.018402505211165376,-2.3735212199762503,104.5199966430664,2.1014031246889786,104.2699966430664,1.158876838720258,104.6999969482422,0.018402505211165376
8890,2022-01-03,107.62000274658205,107.8499984741211,103.52999877929688,103.86000061035156,4911800.0,0.03690145290750957,1.0473963295686493,-8.54541198501876,58.32084643980556,58.44040336367704,-3.229551484009704,-3.609155749078198,-5.717924008101662,0.5316811577815628,3.7155237697346535,4.319999694824219,2.3471264969614936,3.4235027313232536,0.6130069202355486,6.2339985424109585,2.018254825779394,4.828750636867113,-7.068528413628584,95.14776727438982,35.466187701000855,1.4052479055438538,1,-3.510002136230483,-6.295001983642592,-7.867504119873061,-5.670005798339858,-5.440002441406264,0,0.009663639555708592,-1.6981199976967813,103.79000091552734,-2.3735212199762503,104.5199966430664,2.1014031246889786,104.2699966430664,0.009663639555708592
8891,2022-01-04,109.0,110.23999786376952,107.29000091552734,107.31999969482422,5520400.0,0.012822869524241609,-2.3908052528884145,0.4468083379495185,61.18142976966947,57.12496234204368,-3.6656419158810394,-4.771474952854305,-7.282305778652699,-0.8882239650648103,3.8384932053947836,2.9499969482421733,2.112940580207365,4.509999847412104,1.0236943320737595,7.996305362750448,2.7668470897429245,6.253152605081283,-8.156584701399836,81.6568214291359,21.347975511277646,1.7431527576691754,1,-2.5050010681152344,-6.479999542236342,-9.247501373291016,-7.0500030517578125,-9.819999694824219,1,-0.0058715540334719485,1.0473963295686493,107.62000274658205,-1.6981199976967813,103.79000091552734,-2.3735212199762503,104.5199966430664,-0.0058715540334719485
8892,2022-01-05,108.36000061035156,110.5999984741211,108.27999877929688,109.16000366210938,3762300.0,-0.0058715540334719485,-3.8332988953349756,-0.4761922062115976,60.98130441292861,56.3594102803811,-2.838122691241537,-3.920577086458991,-6.867910640738188,-0.3027975392764972,4.338281250940971,2.3199996948242188,1.9798304612955064,3.6085002899169893,-0.21642346154834513,7.433424041382324,1.6960384141843292,5.5209621656496495,-6.952790357841238,68.53933427057794,6.231790143535591,1.9124618757326661,1,-1.6850013732910156,-5.659999847412109,-8.607501983642578,-6.410003662109375,-10.959999084472656,2,-0.019195291798992375,-2.3908052528884145,109.0,1.0473963295686493,107.62000274658205,-1.6981199976967813,103.79000091552734,-0.019195291798992375
8893,2022-01-06,109.13999938964844,109.87000274658205,107.63999938964844,108.16000366210938,2621500.0,0.007198216822659864,-1.207919445850312,-1.2249899864578764,60.275928603083756,55.92104382647356,-3.526508063473841,-4.523752951153483,-7.828159191225694,-1.144883907842683,4.780306932272056,2.230003356933608,2.2670216129062197,4.1289989471435575,-0.14484828442543574,8.40284617871255,1.992075331359061,6.265922562928054,-6.997366079409247,79.49438081848886,17.128559481796522,2.1369236157844997,1,-2.4650001525878906,-6.090000152587891,-9.732501983642578,-7.19000244140625,-11.25,3,-0.03903245519565701,-3.8332988953349756,108.36000061035156,-2.3908052528884145,109.0,1.0473963295686493,107.62000274658205,-0.03903245519565701
8894,2022-01-07,108.83000183105469,109.9800033569336,107.83000183105469,108.68000030517578,2687100.0,-0.0028403661382386813,-1.3243278910274123,0.15306344881276762,62.8472255073113,57.078888988102875,-3.0181346593053036,-4.0014923977580565,-7.350790628137645,-0.9088275657599354,5.357856066753383,2.1500015258789062,1.862456494306798,3.5540012359619197,-0.9823852767673316,8.090387748691171,1.285807979597294,5.822194492326545,-6.010779307704951,74.96468572180875,8.672316448705132,2.268193256364623,1,-1.9750022888183594,-5.5200042724609375,-9.422504425048828,-6.8800048828125,-11.760002136230469,4,-0.02701463192080289,-1.207919445850312,109.13999938964844,-3.8332988953349756,108.36000061035156,-2.3908052528884145,109.0,-0.02701463192080289
8895,2022-01-10,107.75,108.7699966430664,104.41000366210938,108.08999633789062,3677200.0,-0.009923750922390506,4.129412715081994,-2.2666191953613755,69.96136432668985,58.79697733391391,-1.4984247157351547,-2.7008235056772065,-6.102845205970425,0.06896588795174807,5.244046870580112,4.4199981689453125,1.5638514456963577,2.245999526977542,-2.3072854222644565,6.79928447621954,-0.03064294764345732,4.522642001598541,-4.308315400588555,53.95798283076657,-18.269362713615493,2.276642474621,1,-0.7099990844726562,-3.0550003051757812,-9.470001220703125,-5.8000030517578125,-10.940002441406236,0,-0.07619488709487388,-1.3243278910274123,108.83000183105469,-1.207919445850312,109.13999938964844,-3.8332988953349756,108.36000061035156,-0.07619488709487388
8896,2022-01-11,109.47000122070312,109.54000091552734,106.37999725341795,107.61000061035156,2709300.0,0.015962888359193794,2.160003662109389,-5.470648954312899,63.949642924856164,60.24273032409089,-2.7609925458410203,-4.229714039586952,-7.630164091705197,-1.7760542183864487,5.522613527788528,3.160003662109389,1.4336545017781361,3.707000732421875,-1.1356315451431556,8.549633009986906,1.2856845936393597,6.12831687120439,-5.455651511314912,81.74477866725829,10.749223720343991,2.421316138782514,1,-2.4300003051757812,-4.340000152587891,-11.880002975463867,-7.5200042724609375,-15.139999389648438,1,-0.06659359490487193,4.129412715081994,107.75,-1.3243278910274123,108.83000183105469,-1.207919445850312,109.13999938964844,-0.06659359490487193
8897,2022-01-12,108.5,109.3499984741211,107.0500030517578,107.9800033569336,3396100.0,-0.008860886177825988,1.0720739297337736,0.2795679959309909,57.63383721997383,60.76529853215921,-1.2604102212847863,-3.081398124728267,-6.587612066468054,-0.9354268072461025,5.836548292766668,2.4199981689453267,1.6808278347009775,2.5234996795654325,-2.4102105201563404,7.4572098792872055,0.056644579704553166,4.990354779426312,-4.089996337890625,73.42902265670051,5.437662994178893,2.4668550998608842,1,-1.4599990844726562,-3.3699989318847656,-10.245002746582031,-6.5500030517578125,-14.370002746582045,2,-0.08589861469884075,2.160003662109389,109.47000122070312,4.129412715081994,107.75,-1.3243278910274123,108.83000183105469,-0.08589861469884075
8898,2022-01-13,108.94000244140624,110.98999786376952,108.19000244140624,108.5,3259300.0,0.004055322040610543,-4.283022398802185,0.8461640036973185,61.39411421497206,61.83841037992118,-1.1259002010922643,-3.2733825101930165,-6.864314002358682,-1.5319795210047147,6.340909798630875,2.7999954223632812,1.8640841868777045,2.6995021820068246,-2.277167097065316,7.676171461078965,0.2111675424707613,5.187836821542888,-4.034799194335918,68.84502691740877,3.1213932860523386,2.488334639536067,1,-1.6800041198730327,-3.6150016784667827,-9.59500122070311,-6.990005493164048,-15.42000579833983,3,-0.1059298756830317,1.0720739297337736,108.5,2.160003662109389,109.47000122070312,4.129412715081994,107.75,-0.1059298756830317
8899,2022-01-14,109.11000061035156,109.5,106.91999816894531,107.41999816894531,3431500.0,0.0015604751710627252,1.0890692761036362,3.8408933277848374,69.16234956112568,63.043021837845636,-0.5161773138146799,-3.2733309703805276,-6.9327243044573095,-1.871104122069653,6.3489173735568265,2.5800018310546875,2.1936085471003395,2.6550003051757756,-2.432453432989817,7.742454043341368,0.11127343609297213,5.198727174258579,-3.5963179016113287,71.4285879926212,5.177033897657452,2.543726869082797,1,-1.4099998474121094,-3.7849998474121094,-9.764999389648438,-7.160003662109375,-16.51000213623047,4,-0.10283201501181782,-4.283022398802185,108.94000244140624,1.0720739297337736,108.5,2.160003662109389,109.47000122070312,-0.10283201501181782
8900,2022-01-18,106.4000015258789,109.1999969482422,106.06999969482422,108.94000244140624,4366600.0,-0.024837311605839685,1.0457565716479698,-1.5029569504135132,55.50519802090271,62.412329421315995,2.2379049421162875,-0.36548388500582973,-4.166974666150367,0.6444691441052299,6.635840298811027,3.129997253417983,2.431059548177558,-0.19249877929686932,-5.106437343684789,4.72143978509105,-2.649468061490822,2.2644705028970833,-0.3386873016357441,6.707356785976815,-56.43950580090611,2.456969282193957,1,1.2999992370605469,-1.0750007629394531,-7.055000305175781,-4.450004577636719,-10.840003967285142,1,-0.08768798587644211,1.0890692761036362,109.11000061035156,-4.283022398802185,108.94000244140624,1.0720739297337736,108.5,-0.08768798587644211
8901,2022-01-19,106.0500030517578,107.72000122070312,105.93000030517578,106.26000213623048,3592500.0,-0.003289459296069497,-6.955478697251751,0.08267677511017225,55.794294342771515,61.83599496907631,2.3752197428302964,0.4427510312770977,-3.712240122748085,0.8231768306684302,6.073805303345982,1.7900009155273438,2.7726383719624437,-0.8189975738525561,-4.834420918352208,3.196425770647096,-2.826709246102382,1.18871409839727,4.939994812011719,2.3715969265283197,-60.89985987896749,2.0077116722498247,1,1.6499977111816548,-0.7250022888183452,-6.705001831054673,-4.100006103515611,-8.0,2,-0.08712876216188736,1.0457565716479698,106.4000015258789,1.0890692761036362,109.11000061035156,-4.283022398802185,108.94000244140624,-0.08712876216188736
8902,2022-01-20,106.3000030517578,109.63999938964844,106.11000061035156,106.41000366210938,4059800.0,0.0023573785271651104,-13.407996761436179,0.5238147138964545,55.794294342771515,61.338035606819396,2.0140814232235016,0.2895031769746055,-3.841478579691966,0.393138233676396,6.507779943874642,3.589996337890639,2.682205558511825,-0.6209976196289233,-4.575156496821506,3.3331612575636598,-2.598077058225215,1.3560818189673682,4.58879486083984,7.312310772830638,-55.13463154464684,1.9770794385962895,1,1.3999977111816548,-0.9750022888183452,-6.780002593994126,-4.350006103515611,-8.630004882812486,3,-0.11260584080016334,-6.955478697251751,106.0500030517578,1.0457565716479698,106.4000015258789,1.0890692761036362,109.11000061035156,-0.11260584080016334
8903,2022-01-21,104.86000061035156,107.51000213623048,104.73999786376952,106.27999877929688,4664500.0,-0.01354658889995608,-2.337347182645441,12.909002635592728,53.329183930130505,60.28047543157709,3.1101891202671226,1.71256019452062,-2.2820627363198867,1.6585486060962467,6.4797011166261385,2.770004272460966,2.3497565386910537,-1.994499969482419,-6.044007713958237,2.055007774993399,-4.019253841720328,0.030253902755490003,5.929621350097634,2.4490348818926213,-60.40384268122921,2.0247538722379113,1,2.8400001525878906,0.4650001525878906,-5.020002365112305,-2.910003662109375,-7.800003051757798,4,-0.10232694349111382,-13.407996761436179,106.3000030517578,-6.955478697251751,106.0500030517578,1.0457565716479698,106.4000015258789,-0.10232694349111382
8904,2022-01-24,102.73999786376952,104.9800033569336,100.25,103.0,7867400.0,-0.020217458842669123,1.2417030508474576,0.18310033204028467,33.00834026673117,56.17458386935946,4.777927824343095,3.80723724711045,-0.08512896099152556,3.5766063152993013,6.799890061164146,4.730003356933594,1.9906629224729926,-3.9745025634765767,-8.392221884532646,0.4432167575794921,-6.183362224004611,-1.7656429029485423,7.807639132812497,26.517550858570853,-30.91801618999516,2.2088596605280357,1,2.8800010681152486,2.585002899169936,-2.207498550415025,-0.7900009155273295,-4.0,0,-0.08974110777117772,-2.337347182645441,104.86000061035156,-13.407996761436179,106.3000030517578,-6.955478697251751,106.0500030517578,-0.08974110777117772
8905,2022-01-25,101.04000091552734,102.41999816894531,98.66999816894531,101.29000091552734,5864000.0,-0.016546593182689362,1.988054348156479,0.9615305613427099,22.888287060640693,51.61221099555774,6.0636758357547365,5.564108446961512,1.684269627082557,5.053940782230896,7.458086566322065,4.0699996948242045,1.518487543200763,-5.52949943542481,-10.48793221394655,-0.5710666569030707,-8.00871582468568,-3.0502830461639405,8.889777861259745,21.60439820288484,-31.413757922399686,2.479216389260867,1,3.789997100830078,3.789997100830078,0.2824974060058594,0.9099960327148438,-2.410003662109389,1,-0.08353129814856552,1.2417030508474576,102.73999786376952,-2.337347182645441,104.86000061035156,-13.407996761436179,106.3000030517578,-0.08353129814856552
8906,2022-01-26,99.97000122070312,102.9800033569336,98.94000244140624,101.52999877929688,4864700.0,-0.010589862283540308,-1.2320477153936844,6.239990234375,22.236932327121764,47.67922156301862,6.307707936857483,6.599963155600534,2.783654205090201,5.932872941813628,8.121826857181139,4.040000915527358,0.9419769185797691,-6.362999343872076,-12.088720939565462,-0.6372777481786898,-9.22586014171877,-3.500138546025383,9.058995107456624,11.85052786780354,-37.58481426625615,2.862860797846691,1,4.859996795654297,4.859996795654297,1.6274967193603516,1.9799957275390625,-2.6500015258789062,2,-0.044113270063620647,1.988054348156479,101.04000091552734,1.2417030508474576,102.73999786376952,-2.337347182645441,104.86000061035156,-0.044113270063620647
8907,2022-01-27,100.27999877929688,102.12000274658205,99.13999938964844,100.4800033569336,3845900.0,0.0031009058198305794,-1.403225260645002,0.12820826323408585,19.740433812394016,43.05103485162106,5.262488944751738,6.298653617441573,2.4743670097301305,5.434385099349896,8.821436498116487,2.980003356933608,0.27609582563940194,-5.853501892089838,-12.133131587740735,0.4261278035610587,-8.993316739915286,-2.7136870442643897,7.920277696125723,18.21266841406187,-26.287698736989842,3.1398148478254484,1,3.875,4.549999237060547,0.75,1.6699981689453125,-5.3600006103515625,3,-0.0222376920092211,-1.2320477153936844,99.97000122070312,1.988054348156479,101.04000091552734,1.2417030508474576,102.73999786376952,-0.0222376920092211
8908,2022-01-28,104.88999938964844,105.0,100.18000030517578,100.4000015258789,4380200.0,0.04597128706091791,1.0467093977636637,-22.449475491131032,39.59872773618895,39.76618798218365,0.019645776967138318,1.8106256792607383,-2.0900443578046293,0.6713259198229338,9.360837177694737,4.819999694824219,-0.2699703927196708,-1.2620014190673885,-7.5237711937949,4.999768355660123,-4.392886306431151,1.8688834682963744,2.5478548212559815,98.26223414641203,55.235365733039444,3.1308848873637585,1,-0.7350006103515625,-0.060001373291015625,-3.8600006103515625,-2.94000244140625,-10.690002441406236,4,-0.06883402862728649,-1.403225260645002,100.27999877929688,-1.2320477153936844,99.97000122070312,1.988054348156479,101.04000091552734,-0.06883402862728649
8909,2022-01-31,105.6999969482422,105.98999786376952,103.77999877929688,104.6999969482422,4190600.0,0.007722352591353898,1.797463953567062,0.2227172551838277,44.50990023349959,38.54448822802775,-1.4806337023221374,1.2132615630544166,-2.8044477285812803,-0.3205082899271616,9.749515684968538,2.209999084472642,-0.6481667376802989,-0.5475036621093636,-6.715147981377356,5.620140657158629,-3.63132582174336,2.5363184975246327,1.0364287793054956,96.03823869374793,52.14711928881073,3.0838221596339976,1,-1.5449981689453267,-0.8699989318847798,-4.559997558593764,-3.750000000000014,-9.430000305175795,0,-0.08174077236614452,1.0467093977636637,104.88999938964844,-1.403225260645002,100.27999877929688,-1.2320477153936844,99.97000122070312,-0.08174077236614452
8910,2022-02-01,108.66000366210938,108.8499984741211,105.41000366210938,106.0500030517578,4128800.0,0.02800384862183658,1.3010073895647913,2.6100006103515767,47.96585281364048,37.67466139145763,-4.566569260138664,-1.7548057887974409,-5.644421892283731,-3.4152108100592926,9.751855933354921,3.4399948120117188,-1.090942417702223,2.3605030059814425,-3.873048856375803,8.594054868338688,-0.7562729251971803,5.477278937160065,-9.990005493164062,98.08279628584604,56.543510945410816,3.1167759311786214,2,-4.5050048828125,-3.830005645751953,-7.5200042724609375,-6.7100067138671875,-13.610000610351577,1,-0.091293994699165,1.797463953567062,105.6999969482422,1.0467093977636637,104.88999938964844,-1.403225260645002,100.27999877929688,-0.091293994699165
8911,2022-02-02,108.36000061035156,108.58000183105469,107.0,107.86000061035156,2762700.0,-0.002760933569362911,2.3616972923836115,0.19157083642698772,49.636176326201735,36.990426056283205,-4.363279286554459,-1.5865516121323964,-5.1870343360584314,-3.183877742900819,9.106312512148303,1.660003662109375,-1.7041339526743684,2.0924999237060575,-4.089035148672636,8.274034996084751,-0.9982676124832892,5.183267459895404,-9.486402435302736,94.95367754922766,55.075102406161,3.0907675361893476,2,-4.600002288818359,-3.5300025939941406,-7.220001220703125,-6.410003662109375,-14.209999084472656,2,-0.08979331212742825,1.3010073895647913,108.66000366210938,1.797463953567062,105.6999969482422,1.0467093977636637,104.88999938964844,-0.08979331212742825
8912,2022-02-03,106.27999877929688,108.36000061035156,106.16000366210938,107.9499969482422,3609100.0,-0.019195291798992375,-1.3036757128134662,-3.3399963378906534,43.63026091938571,35.91276794397823,-2.5551106558206698,0.34744560099717603,-2.8303379684066385,-1.1755981864021692,8.233428032784772,2.1999969482421875,-1.9829178047755676,0.1164981842041044,-5.98629350111203,6.219289869520239,-2.9348976584539628,3.1678940268621716,-7.2068725982665995,70.35755204620932,32.73262455113519,3.051395842658067,2,-2.520000457763672,-1.4500007629394531,-5.1399993896484375,-4.3300018310546875,-12.290000915527358,3,-0.0843056001823933,2.3616972923836115,108.36000061035156,1.3010073895647913,108.66000366210938,1.797463953567062,105.6999969482422,-0.0843056001823933
8913,2022-02-04,104.87999725341795,105.29000091552734,102.38999938964844,104.20999908447266,4075700.0,-0.013172765731642389,2.8926051470061136,-0.4011969482388295,40.43418864645756,36.73786220839227,-1.2873532557145069,1.4882374092388915,-1.1771004216595173,0.18660394909751687,7.596897918516355,3.8899993896484375,-2.2959429042092694,-1.0705032348632955,-7.031601156118938,4.8905946863923475,-4.05105219549111,1.910045725764519,-5.611333626525862,38.544864034958,4.981236126703287,2.98054896062782,2,-1.1199989318847514,-0.049999237060532664,-3.739997863769517,-2.930000305175767,-9.430000305175753,4,-0.09496566881487079,-1.3036757128134662,106.27999877929688,2.3616972923836115,108.36000061035156,1.3010073895647913,108.66000366210938,-0.09496566881487079
8914,2022-02-07,105.88999938964844,107.18000030517578,104.5500030517578,106.66999816894531,3951600.0,0.0096300740148767,1.9222142160810567,-1.1641804641417723,48.750607902792375,39.61145341307579,-2.0154878675755725,0.26001549922565914,-2.0200702949177014,-0.8711963649907375,6.6957373956199575,2.629997253417983,-2.6272845846749675,0.08649902343749716,-5.718575375821345,5.891573422696339,-2.816038176191924,2.9890362230669183,-6.429709065811764,54.17957424193215,16.50751743187164,2.902537199629424,2,-1.9949989318847656,-1.0600013732910156,-4.75,-3.94000244140625,-7.589996337890639,0,-0.11039760608922078,2.8926051470061136,104.87999725341795,-1.3036757128134662,106.27999877929688,2.3616972923836115,108.36000061035156,-0.11039760608922078
8915,2022-02-08,99.54000091552734,102.33000183105469,98.75,99.66999816894531,8846900.0,-0.05996787714347518,-3.1871388862862675,0.16666340623655074,37.675124284546,41.32680807501181,4.581112388249792,6.285674548626673,4.460788866197092,5.390559946143171,7.461194878051897,7.1399993896484375,-2.98786076647346,-5.852999496459958,-12.213106778002,0.5071077850820842,-9.03305313723098,-2.672945855688937,9.30999755859375,8.036630400531495,-32.692032550378784,3.1800536407710225,2,4.259998321533203,5.289997100830078,2.2849998474121094,2.4099960327148438,0.5,1,-0.03285115774949576,1.9222142160810567,105.88999938964844,2.8926051470061136,104.87999725341795,-1.3036757128134662,106.27999877929688,-0.03285115774949576
8916,2022-02-09,102.18000030517578,102.91000366210938,100.41000366210938,100.75,4646100.0,0.02652199482988582,-1.3696761293168596,-11.000234755560772,42.84722010662608,43.89422877437094,2.5564018093181886,3.237512797817061,2.0101707900951027,2.6756563137633975,7.968382052020481,3.3700027465820312,-2.767925254255701,-2.8485000610351534,-9.058615924521135,3.361615802450828,-5.953557992778144,0.2565578707078373,6.4679981994628974,35.691988421739566,-8.880947823300907,3.105057931742989,2,1.6199989318847656,2.6499977111816406,0.5375003814697266,-0.23000335693359375,-1.5699996948242188,2,-0.06977879459897418,-3.1871388862862675,99.54000091552734,1.9222142160810567,105.88999938964844,2.8926051470061136,104.87999725341795,-0.06977879459897418
8917,2022-02-10,99.18000030517578,101.22000122070312,98.97000122070312,100.52999877929688,4352800.0,-0.029359952936387268,-1.5423777031599546,-0.944054675537392,40.64558833396536,44.01054661856831,6.016675606123428,5.800896283974694,5.199222646585952,5.603144411188481,8.611032786986234,3.2099990844726562,-2.2826364183248984,-5.382500076293951,-11.887507604443229,1.122507451855327,-8.635003840368597,-2.129996312219305,9.27003822937013,5.1008338031942095,-42.94983052490677,3.2525037640746413,2,4.619998931884766,5.649997711181641,5.3274993896484375,2.7699966430664062,0.37999725341798296,3,-0.05071585767109921,-1.3696761293168596,102.18000030517578,-3.1871388862862675,99.54000091552734,1.9222142160810567,105.88999938964844,-0.05071585767109921
8918,2022-02-11,97.4000015258789,99.83999633789062,96.97000122070312,99.38999938964844,4663200.0,-0.017947154404313714,-1.0140327394894995,1.474074157798663,41.105936745669794,43.6323284532539,7.400755237370646,7.032583270870646,7.182757957647937,7.317427777112144,8.917318696414748,2.8699951171875,-1.7017522165402426,-6.585498809814453,-13.490525483586566,0.31952786395766,-10.03801214670051,-3.1329854729283966,10.856036237976085,4.2115606634061775,-44.63943242643647,3.4525133368860597,2,5.509998321533203,6.579998016357422,7.287498474121094,4.549995422363281,3.0999984741210938,4,-0.03501030399063554,-1.5423777031599546,99.18000030517578,-1.3696761293168596,102.18000030517578,-3.1871388862862675,99.54000091552734,-0.03501030399063554
8919,2022-02-14,97.88999938964844,98.1999969482422,96.5999984741211,97.62999725341795,4162100.0,0.005030778809991476,2.636371517994071,-0.13065448006963024,44.533146548699285,43.250916646038206,6.354665151581642,5.964726834414279,6.7672415647700745,6.724298075355122,9.723411544226174,1.599998474121108,-1.066356909654857,-5.534500885009763,-12.50930253598736,1.4403007659678337,-9.021901710498554,-2.0471000595209716,9.914596912480476,20.44373779569925,-30.53792007495492,3.487400825488795,2,4.700000762939453,5.904998779296875,6.972499847412109,4.05999755859375,0.8899993896484375,0,-0.024925962372252863,-1.0140327394894995,97.4000015258789,-1.5423777031599546,99.18000030517578,-1.3696761293168596,102.18000030517578,-0.024925962372252863
8920,2022-02-15,97.06999969482422,98.87000274658205,96.19000244140624,98.7699966430664,5331400.0,-0.008376746347297792,1.8210393594551713,-6.538396079696817,44.92296743857283,42.727226769635,5.987365274145773,6.37685179840814,7.633097659145307,7.410601651753055,10.790009141490339,2.6800003051758097,-1.0929519486947754,-5.88800048828125,-13.26150853076183,1.4855075541993301,-9.57475450952154,-2.20124646704096,10.06232073762422,13.095194844710246,-41.06676493638153,3.686754021240291,2,5.2050018310546875,6.520000457763658,8.01249885559082,4.879997253417969,1.629997253417983,1,0.012671302779443172,2.636371517994071,97.88999938964844,-1.0140327394894995,97.4000015258789,-1.5423777031599546,99.18000030517578,0.012671302779443172
8921,2022-02-16,96.80999755859376,97.1999969482422,94.66000366210938,96.66999816894531,5121400.0,-0.002678501463355021,4.521735524853492,-0.08235272998178754,43.914415938070015,42.7587995494888,4.958100490531734,6.228459027964803,7.852094763062624,7.5420220347801035,12.075369864560134,2.5399932861328267,-1.334897044428601,-5.686002349853496,-13.394091313711499,2.0220866140045075,-9.54004683178249,-1.8319578679245012,9.446937434571296,32.774309399976026,-24.863646117459332,3.854044481929001,2,4.110004425048814,6.015003204345689,9.057502746582017,4.520000457763658,3.7000045776367188,2,0.03336435738445953,1.8210393594551713,97.06999969482422,2.636371517994071,97.88999938964844,-1.0140327394894995,97.4000015258789,0.03336435738445953
8922,2022-02-17,94.33000183105469,96.66000366210938,94.2300033569336,96.0,3578500.0,-0.02561714482058608,-1.598937593837718,-11.928610354222222,29.98484532981655,41.59776140319536,6.218687476581508,8.185381229330375,10.261422256321126,9.887289832459828,12.818375402806959,2.5799942016601705,-1.99890134438553,-7.567498016357419,-15.868018694122668,0.7330226614078299,-11.717758355240036,-3.4172376774748017,10.76724002900481,1.782506225240136,-48.62169458101273,4.150260338882623,2,6.375,8.279998779296875,11.754999160766602,6.999996185302734,6.4099960327148295,3,0.06657477639557752,4.521735524853492,96.80999755859376,1.8210393594551713,97.06999969482422,2.636371517994071,97.88999938964844,0.06657477639557752
8923,2022-02-18,94.12999725341795,94.86000061035156,92.86000061035156,93.79000091552734,4655200.0,-0.002120264748801115,1.2222184546263721,-0.20359084471651578,27.551427335601687,39.24229689572973,5.289712044665109,7.947791613650949,10.360542417643572,9.947001881582182,14.197315238944142,2.0,-2.77855298291513,-7.2310024261474695,-16.093336607268185,1.631331754973246,-11.66216951670782,-2.799835335587119,9.663175986266438,21.131384220487867,-22.529639686147455,4.431167090560355,2,3.755004882812514,7.795001983642592,11.955003738403335,7.200000762939467,8.870002746582045,4,0.057686183614316766,-1.598937593837718,94.33000183105469,4.521735524853492,96.80999755859376,1.8210393594551713,97.06999969482422,0.057686183614316766
8924,2022-02-22,93.5199966430664,94.6999969482422,93.41999816894531,93.80999755859376,3752100.0,-0.006480406120795923,-4.224507590502199,-0.852953056278688,17.677191992590863,37.02030441884583,4.425933450910904,8.254867863422717,10.874030201004004,10.390342641355758,14.693491942051097,1.2799987792968892,-3.349457792844831,-7.380002975463867,-16.87680426970246,2.116798318774727,-12.128403622583164,-2.63160232834457,8.742532428511396,10.981627256605238,-24.729826737603496,4.748400647119299,2,4.3650054931640625,7.730003356933594,12.772502899169922,8.005001068115234,8.620002746582031,1,0.07463647997736644,1.2222184546263721,94.12999725341795,-1.598937593837718,94.33000183105469,4.521735524853492,96.80999755859376,0.07463647997736644
8925,2022-02-23,92.5999984741211,95.11000061035156,92.48999786376952,93.6999969482422,4745800.0,-0.009837448695134476,-2.969702048955229,3.793086211885896,17.221294642191282,34.172979367241965,4.758357480663278,8.970040679166999,11.695795973550773,11.1712879350234,14.883952258020486,2.6200027465820455,-3.8176065335887586,-7.878001022338864,-18.07302149911736,2.317019454439631,-12.975511260728112,-2.7804907839496167,8.346176612885031,2.335469888183471,-24.813072565852355,5.0975102383892485,2,4.255001068115234,8.46500015258789,13.91250228881836,8.924999237060547,8.800003051757812,2,0.0667386653024935,-4.224507590502199,93.5199966430664,1.2222184546263721,94.12999725341795,-1.598937593837718,94.33000183105469,0.0667386653024935
8926,2022-02-24,95.55999755859376,95.70999908447266,89.91000366210938,90.31999969482422,6486200.0,0.03196543340440661,1.0938608172815398,-4.763641029553493,28.491167719943718,32.822488187906224,0.8499376872171069,5.968735407219029,8.634472937420085,8.067598602421086,15.460596935739396,5.799995422363281,-4.603113032924952,-4.697501754760722,-15.12685179937165,5.7318482898502054,-9.912176777066193,0.5171732675447487,4.033189172694506,83.70361328125021,59.458707977615994,5.214675022305465,2,-0.6849975585937642,4.215003967285142,10.952503204345689,5.965000152587876,7.430000305175753,3,0.03285893124602812,-2.969702048955229,92.5999984741211,-4.224507590502199,93.5199966430664,1.2222184546263721,94.12999725341795,0.03285893124602812
8927,2022-02-25,98.0500030517578,99.08000183105469,95.87999725341795,96.08999633789062,4892800.0,0.026056985734404847,-1.6890739600964049,0.3740472352897459,36.87044667300054,32.351878179831864,-2.0307719200656464,3.4816017821489,6.071922690150203,5.471193362275997,15.626505456587708,3.5200042724609233,-4.533081084629572,-2.095996475219735,-12.571911364532838,8.379918414093368,-7.3339539198762935,3.1419609694368233,-8.139999389648423,88.76773189786411,63.59158212079823,5.237957444656551,2,-3.555000305175767,1.724998474121108,8.462497711181655,3.4749946594238423,5.129997253417983,4,0.025089230065338475,1.0938608172815398,95.55999755859376,-2.969702048955229,92.5999984741211,-4.224507590502199,93.5199966430664,0.025089230065338475
8928,2022-02-28,97.66999816894531,98.0199966430664,96.01000213623048,96.56999969482422,5129100.0,-0.0038756233654769767,1.2333329094769878,0.5612217888533412,33.806147282757664,31.159989372505013,-1.797462774002895,3.47092453297158,6.391847018427939,5.745340800409636,16.810962751908082,2.0400009155273153,-4.847359697346519,-2.1150012969970646,-12.39842068320712,8.168418089212992,-7.256710990102093,3.0267083961079635,-7.7599945068359375,84.62373016731424,60.509048512971475,5.141709693105029,2,-3.1749954223632812,1.7100028991699219,8.84250259399414,3.854999542236328,5.6699981689453125,0,0.03143237178640934,-1.6890739600964049,98.0500030517578,1.0938608172815398,95.55999755859376,-2.969702048955229,92.5999984741211,0.03143237178640934
8929,2022-03-01,97.05999755859376,98.33000183105469,96.62999725341795,97.33000183105469,3898000.0,-0.006245526996902284,-2.008844658096525,-0.24545877000116617,43.686348089058804,31.02258722255901,-1.4724201124932677,3.58421415496629,6.89604422239556,6.237517160991942,18.334982221571703,1.700004577636733,-4.888958571131667,-2.293001937866194,-12.250938243853938,7.66493436812155,-7.271970090860066,2.685966215127678,-6.966593933105486,77.97159568360902,49.68238786182718,4.978968152993872,3,-2.564994812011733,2.32000350952147,9.452503204345689,4.465000152587876,5.610000610351548,1,0.06119928488376836,1.2333329094769878,97.66999816894531,-1.6890739600964049,98.0500030517578,1.0938608172815398,95.55999755859376,0.06119928488376836
8930,2022-03-02,98.73999786376952,99.2699966430664,96.6999969482422,97.5500030517578,3963500.0,0.017308884684048786,1.2844519193925887,-4.407318451540215,40.79228859683725,30.675684184644254,-3.2303219835919066,1.183610990099254,5.165299132777804,4.435811194297145,19.056294133801394,2.5699996948242045,-4.787181887206572,-0.11700134277344887,-9.059478006808163,8.825475321261266,-4.588239674790813,4.3542369892439154,-8.466862274169912,94.33761563309743,64.21773637519405,4.471238332017361,3,-4.149997711181626,0.6400032043457173,6.732501983642592,2.7849998474121236,2.0500030517578267,2,0.03443388291915772,-2.008844658096525,97.05999755859376,1.2333329094769878,97.66999816894531,-1.6890739600964049,98.0500030517578,0.03443388291915772
8931,2022-03-03,98.62999725341795,100.22000122070312,96.88999938964844,99.79000091552734,3897900.0,-0.0011140430699960735,2.297024542426142,-0.9747972431479524,48.25838266587034,32.70607722198357,-3.1681718352119788,0.555784082655137,5.323135344907897,4.444105952638125,19.696692118668413,3.3300018310546875,-4.8648109095349525,0.2594982147216598,-7.48454286487744,8.00353929432076,-3.61252232507789,4.13151875452121,-7.9969872216796745,63.36399737717808,28.8368290905278,3.8720205397995526,3,-3.5649948120117045,0.7500038146972798,6.200000762939467,2.895000457763686,1.9200057983398438,3,0.028084805328988827,1.2844519193925887,98.73999786376952,-2.008844658096525,97.05999755859376,1.2333329094769878,97.66999816894531,0.028084805328988827
8932,2022-03-04,97.31999969482422,98.29000091552734,95.52999877929688,97.5,3570000.0,-0.013281938508300395,2.1363622570842744,0.15517218699849852,49.738897543057256,35.171351689478634,-1.5527257307447684,1.2227967817921837,6.513924562582076,5.709532246019336,20.782501556916266,3.0999984741210795,-4.937070178499866,-0.6024993896484432,-7.398591172077346,6.1935923927804595,-4.0005452808628945,2.795546501566008,-6.11177019174805,38.16631095378769,-0.1874986949181121,3.3980458912144513,3,-2.2549972534179688,2.0600013732910156,7.509998321533203,4.204998016357422,3.279998779296875,4,0.05826138703992245,2.297024542426142,98.62999725341795,1.2844519193925887,98.73999786376952,-2.008844658096525,97.05999755859376,0.05826138703992245
8933,2022-03-07,94.91999816894531,97.45999908447266,94.6999969482422,97.4000015258789,4160100.0,-0.02466092821007837,1.1230798123167736,13.777773068282965,41.38131361883689,37.805142981283744,1.0852475752047042,2.9917498463012464,8.73439042591204,8.042091427455773,21.884267388420266,2.7600021362304545,-5.0228019838317834,-2.5045009613037053,-8.574890762121896,3.5658888395144857,-5.539695861712801,0.5306939391053902,-3.1710623628115258,3.985526275780037,-35.120483057088954,3.0351949004090955,3,0.1450042724609375,4.460002899169922,9.572500228881836,6.604999542236328,4.0500030517578125,0,0.08702067315181283,2.1363622570842744,97.31999969482422,2.297024542426142,98.62999725341795,1.2844519193925887,98.73999786376952,0.08702067315181283
8934,2022-03-08,94.1999969482422,96.54000091552734,93.52999877929688,94.66000366210938,4252700.0,-0.007585348025624716,-2.3444411477980758,0.18548632709753657,41.62288193153146,40.5164304578771,2.1365296003112064,2.941893553734573,9.283742568442236,8.689140264994037,23.717386133523043,3.0100021362304688,-4.49436469165741,-2.6400020599365064,-7.3847646109646945,2.1047604910916817,-5.0123833354506075,-0.2676207844224052,-1.9427972172342578,10.014916658303818,-31.043648260843014,2.372381275514095,3,0.8650054931640483,5.180004119873033,10.292501449584947,7.325000762939439,4.880004882812486,1,0.09702759751330303,1.1230798123167736,94.91999816894531,2.1363622570842744,97.31999969482422,2.297024542426142,98.62999725341795,0.09702759751330303
8935,2022-03-09,96.2699966430664,97.04000091552734,94.72000122070312,95.8499984741211,4452400.0,0.02197451976523479,1.3673385181898157,-0.9130261717584122,48.5744439588238,42.74790559553044,0.717297541505971,0.6475527935407968,7.115209583000464,6.502557476657387,24.168900213951105,2.840003967285142,-3.8047639905255295,-0.4065021514892635,-4.9818574477014295,4.1688531447229025,-2.6941797995953465,1.8811754966168195,-3.5350288226767503,40.95660484084336,-1.1023630450730124,2.28767764810608,3,0.6050033569335938,3.110004425048828,8.222501754760742,5.255001068115234,3.4000015258789062,2,0.06647971069956249,-2.3444411477980758,94.1999969482422,1.1230798123167736,94.91999816894531,2.1363622570842744,97.31999969482422,0.06647971069956249
8936,2022-03-10,95.0500030517578,95.6500015258789,94.06999969482422,94.7300033569336,2764800.0,-0.012672625260722659,1.078954369092853,0.761907356948195,52.036201633414635,44.4329894800209,2.075613549777657,1.37657443378734,8.195961265620795,7.56543648800691,24.8763751924418,2.1999969482421875,-2.8303520967045586,-1.2699958801269702,-5.088262995855132,2.5482712356011916,-3.179129437991051,0.6391376777371107,-1.8659332273493305,31.93284853574965,-14.592064465185352,1.9091335578640785,3,1.8249969482422017,4.194999694824233,9.44249534606935,6.474994659423842,4.839996337890639,3,0.060389244392174524,1.3673385181898157,96.2699966430664,-2.3444411477980758,94.1999969482422,1.1230798123167736,94.91999816894531,0.060389244392174524
8937,2022-03-11,94.1500015258789,96.25,94.0,96.18000030517578,2720900.0,-0.009468716433273627,1.073734468719456,-6.343752235176592,50.05441857221611,46.238352956627395,2.642063063567747,1.9820397766376203,8.95725423583761,8.298141824099304,25.223944171933375,2.25,-1.709707263987525,-1.9184974670410213,-5.603895807129447,1.7669008730474047,-3.7611966370852343,-0.07579829699680829,-0.5437758176927616,15.77615008745654,-32.55798486871707,1.8426991700442117,3,2.7249984741210938,4.9850006103515625,10.144996643066406,7.374996185302734,8.299995422363295,4,0.06797664813759696,1.078954369092853,95.0500030517578,1.3673385181898157,96.2699966430664,-2.3444411477980758,94.1999969482422,0.06797664813759696
8938,2022-03-14,93.98999786376952,96.25,93.43000030517578,94.13999938964844,2573000.0,-0.0016994546948085887,-3.4409561398766075,0.07389242171410372,51.31065536172162,47.08549820914548,2.4866616143129505,1.974720790402614,8.965770735539508,8.267782528098323,25.238972790168017,2.8199996948242188,-1.0797291083253953,-1.908000946044936,-5.649127320032036,1.8331254279421643,-3.7785641330384863,-0.03743775905138591,6.230003356933608,15.512395122260106,-35.995570322650735,1.8705631869935484,3,2.835002899169936,4.555004119873061,10.305000305175795,7.534999847412124,7.5,0,0.07032663858480137,1.073734468719456,94.1500015258789,1.078954369092853,95.0500030517578,1.3673385181898157,96.2699966430664,0.07032663858480137
8939,2022-03-15,95.4499969482422,95.95999908447266,94.38999938964844,94.95999908447266,3272100.0,0.015533558013149706,1.0794668526013167,-3.2666191953611605,57.715206032795294,48.96582236869637,0.8652580154326301,0.3399811872305776,7.391660013120074,6.642818946983255,25.181347736761296,1.9700012207031392,-0.8295914779736222,-0.32600173950193323,-3.9509470343743374,3.298943555370471,-2.138474386938128,1.4864709079342617,4.634204254150376,55.95557621996362,-1.699164051327699,1.812472647436199,3,1.3750038146972514,3.0950050354003764,8.84500122070311,6.075000762939439,5.990005493164034,1,0.03687799250920509,-3.4409561398766075,93.98999786376952,1.073734468719456,94.1500015258789,1.078954369092853,95.0500030517578,0.03687799250920509
8940,2022-03-16,98.3000030517578,98.3499984741211,95.76000213623048,96.13999938964844,3049600.0,0.029858629592843355,1.2920377284603988,4.408189957181626,57.46188214839572,49.9884334223103,-2.2950767808754335,-2.5435610950617473,4.334835559966592,3.6419478349666434,24.989016875845206,2.900001525878892,-0.39086705991387305,2.462504196166975,-1.2942188682159355,6.219227260549886,0.5841426639755269,4.340865728358423,1.651114132690438,98.98383250061224,42.7807239573507,1.878361532191453,3,-2.410003662109361,-1.8899993896484233,6.062496185302749,3.2249946594238423,-0.9400024414062358,2,0.007934880519649523,1.0794668526013167,95.4499969482422,-3.4409561398766075,93.98999786376952,1.073734468719456,94.1500015258789,0.007934880519649523
8941,2022-03-17,100.04000091552734,100.1999969482422,97.6999969482422,97.6999969482422,3361700.0,0.017700893283323582,-1.1367485140638454,1.083333333333334,55.65019004158696,50.64524369992472,-4.262253501485517,-4.246909189403851,2.3594858848405806,1.7593520646526883,24.223425103634394,2.5,-0.20700285423797027,4.041001892089838,-0.1449450892138202,8.226948873393496,1.948028401438009,6.133975382741667,-6.6100006103515625,97.63668962999088,43.671048291524855,2.0929734906518265,3,-3.2250022888183594,-3.6299972534179688,4.274997711181641,2.854999542236314,-2.090003967285142,3,-0.0036985480127540438,1.2920377284603988,98.3000030517578,1.0794668526013167,95.4499969482422,-3.4409561398766075,93.98999786376952,-0.0036985480127540438
8942,2022-03-18,100.61000061035156,100.70999908447266,98.5999984741211,99.55999755859376,4408200.0,0.005697717808954339,2.3760009765625,0.44871849212119297,58.25843240829086,52.52047912097516,-4.8237579271582405,-4.555886741763231,1.5765376302264684,1.0337718484066727,23.26553112536005,2.1100006103515625,-0.07043927975156805,4.297001647949216,-0.285208514976631,8.879211810875063,2.0058965664862995,6.588106729412132,-7.044600372314449,98.62639435592388,46.5337075110096,2.291105081462923,3,-3.5400009155273438,-5.0449981689453125,3.704998016357422,2.284999847412095,-4.510002136230469,4,-0.0071563583772510375,-1.1367485140638454,100.04000091552734,1.2920377284603988,98.3000030517578,1.0794668526013167,95.4499969482422,-0.0071563583772510375
8943,2022-03-21,99.55999755859376,100.43000030517578,98.75,99.8499984741211,2448300.0,-0.010436368605386548,1.3172344847544133,-0.2761905453911227,56.8530681115665,54.21272202986794,-3.4043588552246575,-3.244574711252838,2.3718549178919943,1.9407875251349793,21.976017324932688,1.8600006103515625,-0.13558952369098165,2.975498580932637,-1.704522688662081,7.655519850527355,0.6354879461352851,5.315509215729989,-5.708813366699232,81.80377244605424,31.62203398909105,2.3400106347973586,3,-2.4899978637695455,-4.249996185302749,4.75500106811522,3.3350028991698935,1.370002746582017,0,0.029027716558024164,2.3760009765625,100.61000061035156,-1.1367485140638454,100.04000091552734,1.2920377284603988,98.3000030517578,0.029027716558024164
8944,2022-03-22,100.5,101.2699966430664,99.55999755859376,99.6500015258789,2919800.0,0.009441567541753182,-2.32036591237368,-2.9310199679041715,55.028575339802245,54.92984773886555,-3.751205409289412,-3.8312721616028966,1.1928322309872499,1.0376103606900386,20.726128054949264,1.709999084472642,-0.11282541424195358,3.5665008544921903,-1.191678739967756,8.324680448952137,1.1874110572622243,5.945590651722156,-6.374463212402347,86.02545534099686,39.71774340940655,2.3790897972299705,3,-3.1500015258789062,-4.909999847412109,2.9449996948242188,2.3950004577636577,4.239997863769517,1,0.009850725012632067,1.3172344847544133,99.55999755859376,2.3760009765625,100.61000061035156,-1.1367485140638454,100.04000091552734,0.009850725012632067
8945,2022-03-23,98.77999877929688,100.30999755859376,98.5999984741211,100.26000213623048,2356900.0,-0.017114440006996245,1.164563746722466,-1.7411835456104143,50.39246850131372,54.74721072418767,-1.830180686170067,-1.7123341318852852,2.6837155758688596,2.7895991859943905,19.125230168866764,1.9000015258789062,0.2440294745710787,1.5374996185302763,-2.8216893365142965,5.896688573574849,-0.6420948589920101,3.7170940960525627,-4.2257944003711,30.252154716440533,-13.323937632218925,2.179594477522286,3,-1.4300003051757812,-3.1899986267089844,4.412500381469727,4.465000152587891,-0.8600006103515625,2,0.026928565448280484,-2.32036591237368,100.5,1.3172344847544133,99.55999755859376,2.3760009765625,100.61000061035156,0.026928565448280484
8946,2022-03-24,98.6999969482422,99.4000015258789,98.33000183105469,99.11000061035156,2684100.0,-0.0008098990893229407,1.1616035511166598,0.27702887306880164,53.859050021569715,55.16994755189363,-1.316413700888873,-1.459878624680229,2.4734967249239475,2.9020868599524334,16.976056979230997,1.0699996948242188,0.6819752708557445,1.3004978179931754,-3.029629638336857,5.630625274323208,-0.8645659101718337,3.4655615461581846,-3.7428450334679866,12.584890139120402,-30.367020810927833,2.1650637281650162,3,-1.349998474121108,-3.109996795654311,4.232503890991197,4.805000305175767,-1.5699996948242472,3,-0.013576457743897707,1.164563746722466,98.77999877929688,-2.32036591237368,100.5,1.3172344847544133,99.55999755859376,-0.013576457743897707
8947,2022-03-25,100.51000213623048,100.55999755859376,98.6999969482422,99.54000091552734,1882500.0,0.018338452319683896,2.4766624360052125,-2.365835504279983,66.16540988431493,56.82047583218177,-2.379620536977427,-3.2423756571184583,0.4195903744116549,1.079537388901059,16.023112124559237,1.8600006103515625,0.8956882809863345,2.9875030517578267,-1.554975099088253,7.529981202603906,0.7162639763347869,5.2587421271808665,-5.174079537758743,74.14980109043492,25.183763193857374,2.27123907542304,3,-2.680004119873061,-4.920001983642592,1.3624992370605327,2.31499862670897,-1.0699996948242472,4,-0.025470153552663022,1.1616035511166598,98.6999969482422,1.164563746722466,98.77999877929688,-2.32036591237368,100.5,-0.025470153552663022
8948,2022-03-28,100.73999786376952,100.9800033569336,99.41999816894531,100.04000091552734,2457600.0,0.002288286962995878,1.6440588105983216,0.7216454302343621,69.46427606401602,58.12592805787296,-1.7337595306669726,-3.4051667292879273,-0.07084742280774492,0.8798817081062538,15.075309055465787,1.5600051879882812,1.1574772804995064,3.063998794555644,-1.7014759280360607,7.829473517147349,0.6812614332597917,5.446736155851497,-5.048030822622096,81.97279882496689,26.919762361362928,2.3827373612958547,3,-2.2249984741210795,-5.149997711181626,0.917503356933608,1.8700027465820455,1.8000030517578267,0,-0.046059157117742666,2.4766624360052125,100.51000213623048,1.1616035511166598,98.6999969482422,1.164563746722466,98.77999877929688,-0.046059157117742666
8949,2022-03-29,103.0,103.4800033569336,101.97000122070312,102.22000122070312,5136400.0,0.0224340101663163,-1.3593805879407768,1.1142888283378973,69.80576268065914,59.49747033923556,-3.1404154140445257,-5.478212530852716,-2.57588034528753,-1.3695422596425146,14.498414552291633,2.7400054931640767,1.6313389152351618,5.027000808715826,-0.2857971641064836,10.339798781538136,2.3706018223046783,7.683399795126974,-6.973351182737446,90.67954922883881,32.445372654785174,2.656398986411155,3,-2.4099998474121094,-6.304996490478516,-3.094999313354492,-1.0750007629394531,-3.4499969482422017,1,-0.020097084415769073,1.6440588105983216,100.73999786376952,2.4766624360052125,100.51000213623048,1.1616035511166598,98.6999969482422,-0.020097084415769073
8950,2022-03-30,102.13999938964844,103.0199966430664,101.5500030517578,102.47000122070312,3668100.0,-0.00834952048885007,1.0559456229459416,-0.4230799327047224,71.31686034508871,61.2382114840691,-1.8756758466697363,-4.585534820774711,-1.8885910707609526,-0.5120002307062634,14.171000421068177,1.469993591308608,2.128878888113519,3.997000122070318,-1.627574885891434,9.62157513003207,1.184712618089435,6.809287626051201,-5.517082209212205,73.98051319884863,11.906363097053841,2.8122875039808783,3,-1.2349967956542969,-5.444995880126953,-2.572498321533203,-0.21500015258789062,-6.430000305175781,2,0.02545524270273858,-1.3593805879407768,103.0,1.6440588105983216,100.73999786376952,2.4766624360052125,100.51000213623048,0.02545524270273858
8951,2022-03-31,101.4000015258789,102.68000030517578,101.37000274658205,101.86000061035156,3778400.0,-0.007244937029483922,-4.038484675088619,1.393928885189809,72.00969261028798,62.766129284291,-1.03088250771944,-3.823402742591753,-1.322181093058191,0.24691815935480577,14.140575018457294,1.3099975585937358,2.4054409288616228,3.11850204467774,-2.6899765057243457,8.926980595079826,0.2142627694767043,6.022741319878776,-4.228517451322887,56.48537568333254,-10.972372292062353,2.904239275201041,3,-0.4949989318847656,-4.704998016357422,-2.44000244140625,0.3399963378906108,-7.770004272460952,3,-0.034319559216628215,1.0559456229459416,102.13999938964844,-1.3593805879407768,103.0,1.6440588105983216,100.73999786376952,-0.034319559216628215
8952,2022-04-01,102.98999786376952,103.08999633789062,101.80999755859376,102.3499984741211,2170200.0,0.015680437021342808,2.0476294277928817,-1.3913057900585166,75.13965194634713,64.79797193259995,-2.511928990417161,-5.2352511892361235,-3.0789279070998816,-1.309290922274343,13.803019358065416,1.6899948120117188,2.548882765900032,4.424998474121082,-1.7290851645770857,10.57908211281925,1.3479566547719912,7.5020402934701735,-5.313832246623292,87.9309146053857,13.328133852316185,3.0770418193490863,4,-2.0849952697753764,-4.5349960327148295,-5.664997100830064,-2.539997100830064,-10.209999084472642,4,-0.05689873513836663,-4.038484675088619,101.4000015258789,1.0559456229459416,102.13999938964844,-1.3593805879407768,103.0,-0.05689873513836663
8953,2022-04-04,103.18000030517578,103.91000366210938,102.73999786376952,103.1500015258789,1937300.0,0.0018448630483280937,-1.7529350518794518,0.04687313735307545,73.24112309374244,66.82158834970443,-2.385269520995138,-5.032737283196468,-3.390488328190912,-1.4576714755594935,13.338365679040171,1.170005798339858,2.632415103710599,4.202000808715823,-2.03028116904963,10.434282786481276,1.0858598198331038,7.3181417975985426,-5.03952766884656,71.25972071620149,-5.466270276054644,3.116140988882723,4,-2.05999755859375,-4.509998321533203,-6.0449981689453125,-2.729999542236328,-10.599998474121094,0,-0.03624731394366876,2.0476294277928817,102.98999786376952,-4.038484675088619,101.4000015258789,1.0559456229459416,102.13999938964844,-0.03624731394366876
8954,2022-04-05,103.33999633789062,104.73999786376952,102.91999816894531,103.18000030517578,2271700.0,0.0015506496631287892,-4.352937876560898,5.333418107833164,68.07744764506803,68.78658603234379,-2.3468421890034676,-4.714598339814302,-3.604344953651264,-1.5847519572394901,12.658516269697929,1.8199996948242045,2.6283195060348277,3.904996871948242,-2.1910257699672115,10.001019513863696,0.8569855509905153,6.953008192905969,-4.622570598983387,58.456867823378204,-14.815281326054233,3.048011320957726,4,-1.8049964904785156,-4.254997253417969,-6.402494430541992,-2.889995574951172,-9.789993286132827,1,-0.00774139201386792,-1.7529350518794518,103.18000030517578,2.0476294277928817,102.98999786376952,-4.038484675088619,101.4000015258789,-0.00774139201386792
8955,2022-04-06,102.66999816894531,103.6500015258789,101.43000030517578,102.1999969482422,2373500.0,-0.006483435191487863,-1.2089624754226544,2.9375804682656113,60.21754736655532,69.49308573734218,-1.1924139230421815,-3.73187948196383,-2.94229893597155,-0.8801308904361775,11.882693229914597,2.220001220703125,2.726202493490945,2.9149986267089787,-3.153332627547769,8.983329880965726,-0.11916700041939521,5.949164253837353,-3.2298637750545964,38.57558771326104,-30.308643960429983,3.0341656271283703,4,-0.9500007629394531,-3.5849990844726562,-5.73249626159668,-2.2199974060058594,-6.5,2,-0.030388576729625583,-4.352937876560898,103.33999633789062,-1.7529350518794518,103.18000030517578,2.0476294277928817,102.98999786376952,-0.030388576729625583
8956,2022-04-07,100.79000091552734,102.43000030517578,99.5,101.9000015258789,2215800.0,-0.018311067370668455,1.700463389422908,-2.361697292383683,50.63469781841288,67.76745106335306,1.1345364878069404,-1.4754545188360169,-1.0577689565524793,1.0095382088083795,10.59759620474554,3.1699981689453125,2.765475528091642,0.7480014801025447,-4.912646001880674,6.408648962085763,-2.0823222608890717,3.578325221094161,3.9499969482421733,24.61834811893131,-38.83053393669282,2.8303237409916115,4,1.2899971008300781,-1.7050018310546875,-3.8050003051757812,-0.3400001525878906,-4.540000915527344,3,-0.05040184328713582,-1.2089624754226544,102.66999816894531,-4.352937876560898,103.33999633789062,-1.7529350518794518,103.18000030517578,-0.05040184328713582
8957,2022-04-08,100.5500030517578,101.91999816894531,99.05999755859376,101.01000213623048,2787800.0,-0.002381167393486705,1.508782203364296,0.4144133617431007,53.70234051877609,66.01612489165974,1.5430761320720023,-0.770926359948632,-0.8259273847710489,1.241624094927701,9.432954014788248,2.8600006103515483,3.043467513368512,0.1880035400390483,-4.747332942472539,5.123340022550636,-2.2796647012167455,2.655671781294842,4.085194854736329,26.232489667409087,-33.453161349364905,2.467668241255791,4,1.3499946594238423,-1.465003967285142,-3.327501296997056,-0.10000228881834516,-2.840003967285142,4,-0.0688215374272817,1.700463389422908,100.79000091552734,-1.2089624754226544,102.66999816894531,-4.352937876560898,103.33999633789062,-0.0688215374272817
8958,2022-04-11,100.5999984741211,102.12999725341795,99.93000030517578,100.0,2319700.0,0.0004972195012025171,-4.945954862722013,-1.3043471049706457,50.40063529441972,63.85999962652203,1.6440195901632961,-0.3165564407528336,-1.0322831489616817,1.1796158935224241,8.078573921921056,2.1999969482421733,3.279769442010334,-0.09250106811524006,-4.0118989147329955,3.8268967785025154,-2.052199991424118,1.8671978551936377,3.8121914184570187,27.112690718062883,-28.033230363017243,1.9596989233088795,4,1.2999992370605469,-1.5149993896484375,-3.3774967193603516,-0.14999771118164062,-6.430000305175781,0,-0.07773359655503254,1.508782203364296,100.5500030517578,1.700463389422908,100.79000091552734,-1.2089624754226544,102.66999816894531,-0.07773359655503254
8959,2022-04-12,98.97000122070312,100.52999877929688,98.91000366210938,99.87000274658205,2900400.0,-0.0162027562439504,-2.1764714682144914,-1.5000063578449685,50.76675821130803,61.576654944990835,2.952758435298662,1.6766338206208786,0.3930766032186739,2.8076397038115317,6.731967944036884,1.6899948120117188,3.091994643720227,-1.89849853515625,-5.071795775901748,1.274798705589248,-3.485147155529006,-0.3118499147834939,5.228100978515613,1.265771848809154,-54.673232306599566,1.5866486203727497,4,2.854999542236328,0.11499786376953125,-1.7474994659423828,1.4799995422363281,-4.5800018310546875,1,-0.06456501273955462,-4.945954862722013,100.5999984741211,1.508782203364296,100.5500030517578,1.700463389422908,100.79000091552734,-0.06456501273955462
8960,2022-04-13,99.08000183105469,99.36000061035156,98.19000244140624,98.56999969482422,2206700.0,0.001111454066836437,1.1869130890500597,-0.5666680795151015,51.52981242229303,59.30111270188029,2.6407533337183935,1.716047587641711,-0.019926936537274287,2.6903773748472304,6.440774812065694,1.1699981689453267,2.8237171797710516,-1.827497863769537,-4.884939265690221,1.2299435381511472,-3.356218564729886,-0.29877716280918776,4.800814455937484,20.99056221828383,-38.76222315792228,1.5287207009603452,4,2.384998321533189,0.00499725341796875,-1.8575000762939453,1.3699989318847656,-3.4900054931640625,2,-0.05581347070144704,-2.1764714682144914,98.97000122070312,-4.945954862722013,100.5999984741211,1.508782203364296,100.5500030517578,-0.05581347070144704
8961,2022-04-14,99.66999816894531,100.62000274658205,99.19000244140624,99.20999908447266,2251400.0,0.005954746941735589,-4.72008850232679,0.9019552111538289,46.24997360359612,56.091148441574624,1.9886797587330562,1.1561886931484509,-0.9026461841446292,2.115477341826619,6.628998221390235,1.540000915527358,2.3679966315621357,-1.219001388549799,-4.302907436753372,1.8649046596537744,-2.7609544126515857,0.3229516355519877,3.7555530103999786,37.563392800088664,-19.526874818045457,1.5419530241017858,4,1.795001983642564,-0.5849990844726562,-1.5424976348876953,0.7800025939941406,-0.839996337890625,3,-0.035115883057079356,1.1869130890500597,99.08000183105469,-2.1764714682144914,98.97000122070312,-4.945954862722013,100.5999984741211,-0.035115883057079356
8962,2022-04-18,99.88999938964844,100.86000061035156,99.02999877929688,99.1500015258789,2060500.0,0.0022072963253216837,-2.734684821449424,1.6086942099414525,46.201965919248345,53.08679764440861,1.433441465703254,0.9270093300273174,-1.3517942585246487,1.981462055606471,7.001746693092609,1.8300018310546875,1.9311599746026928,-0.9630001068115206,-4.077279757478607,2.1512795438555656,-2.520139932145071,0.5941397185220296,3.116707890661729,43.14718748003127,-10.349651884354323,1.557139825333546,4,1.575000762939439,-0.8050003051757812,-1.8299980163574219,0.5600013732910156,-2.9899978637695312,0,-0.036440078204922344,-4.72008850232679,99.66999816894531,1.1869130890500597,99.08000183105469,-2.1764714682144914,98.97000122070312,-0.036440078204922344
8963,2022-04-19,102.4499969482422,102.79000091552734,99.72000122070312,99.95999908447266,2685400.0,0.02562816672575785,-1.067344322767755,3.36487169177159,47.60659595461935,50.8122585676921,-1.3868376264535698,-1.481323741021228,-4.070782648498678,-0.48317724525161054,7.673416457028173,3.0699996948242188,1.5833180435429028,1.452497482299819,-1.6773233063555182,4.582318270955156,-0.11241291202784964,3.0174078766274874,-4.259994506835966,92.60860695502504,42.0051724826253,1.5649103943276716,4,-1.5299949645996236,-3.3649978637695455,-4.444995880126967,-1.9999961853027486,-4.979995727539077,1,-0.04626645197621815,-2.734684821449424,99.88999938964844,-4.72008850232679,99.66999816894531,1.1869130890500597,99.08000183105469,-0.04626645197621815
8964,2022-04-20,101.48999786376952,104.02999877929688,101.29000091552734,103.0,3063000.0,-0.009370415940155419,-1.8691136702257267,-0.6064270810034064,47.195845492228685,49.36540280387803,-0.8011025134334062,-0.46731304995837775,-3.316768084345753,0.5164710177958938,8.228018602096695,2.7399978637695312,0.9616405575849285,0.442998504638652,-2.6850070973201525,3.5710041065974565,-1.1210042963407574,2.0070013056180613,-3.2079954528808656,56.50680636480011,8.494400521732828,1.5640028009794036,4,-0.37999725341795454,-1.9249992370605327,-3.8049964904785014,-1.039997100830064,-2.1999969482421733,2,-0.07212533105626695,-1.067344322767755,102.4499969482422,-2.734684821449424,99.88999938964844,-4.72008850232679,99.66999816894531,-0.07212533105626695
8965,2022-04-21,101.44000244140624,102.9499969482422,100.97000122070312,102.12000274658205,2440300.0,-0.0004926142813638235,-1.444435025454837,0.4503306908381858,50.18349092624589,49.31526870474836,-1.0548601603907315,-0.21904987765172734,-3.2728743382812837,0.6231525627472365,9.013988914353803,1.9799957275390767,0.3667414479666036,0.2600028991699048,-2.682869642646679,3.202875440986489,-1.2114333717383943,1.731439170078204,-2.928080175781261,48.200073242187216,1.2074148871095147,1.4714362709082955,4,-0.3300018310546733,-1.1900024414062358,-3.75500106811522,-0.9900016784667827,-0.06999969482419033,3,-0.06949923976815775,-1.8691136702257267,101.48999786376952,-1.067344322767755,102.4499969482422,-2.734684821449424,99.88999938964844,-0.06949923976815775
8966,2022-04-22,97.36000061035156,101.04000091552734,97.22000122070312,101.04000091552734,3029800.0,-0.04022083727187764,1.076086618499207,5.411762725936337,28.976821756177046,46.56798884223736,2.779749763799046,3.958362844361673,0.6683819433590656,4.749145350006486,9.49260709351561,4.220001220703111,-0.21503965303924133,-3.7529991149902315,-6.980824478806383,-0.5251737511740799,-5.366911796898307,-2.1390864330821557,6.6699981689453125,2.0557920681156174,-38.11607154886647,1.6139126819080778,4,3.2649993896484375,3.6199989318847656,-1.2099990844726562,3.0900001525878906,2.8199996948242188,4,-0.018179994467591887,-1.444435025454837,101.44000244140624,-1.8691136702257267,101.48999786376952,-1.067344322767755,102.4499969482422,-0.018179994467591887
8967,2022-04-25,97.9499969482422,98.2699966430664,95.2300033569336,97.0500030517578,3158300.0,0.0060599459140504575,2.948060440921476,-0.24456353854606916,31.036930442898793,44.41646608095725,1.9915946350872957,3.3378784748025936,0.04034899567641048,4.224206541891775,10.100318991865326,3.0399932861328125,-0.6269427608217342,-3.0350025177001783,-6.553461148497121,0.4834561130967643,-4.7942318330986495,-1.275773202301707,5.943801879882798,30.909034161498923,-5.110230268485864,1.7592293153984682,4,1.6800041198730327,2.035003662109361,-1.337495803833022,2.5000038146972514,1.2100067138671733,0,0.008984225729761874,1.076086618499207,97.36000061035156,-1.444435025454837,101.44000244140624,-1.8691136702257267,101.48999786376952,0.008984225729761874
8968,2022-04-26,96.0999984741211,97.63999938964844,95.97000122070312,97.37000274658205,3574900.0,-0.01888717235079307,-1.1830058841128952,-1.4111254280966787,26.614952949520358,41.73293216298085,3.504695949201661,5.08304687491524,1.8874129438104603,6.144653403736129,10.578588221497078,1.9799957275390767,-0.8213554973042392,-4.65300102233887,-8.79596200484555,-0.5100400398321909,-6.72448151359221,-2.5815205310855305,7.447248535156248,9.88631329257963,-22.33246331440303,2.0714804912533404,4,3.5300025939941406,3.8850021362304688,0.21750259399414062,4.350002288818359,4.75,1,0.008324693698858354,2.948060440921476,97.9499969482422,1.076086618499207,97.36000061035156,-1.444435025454837,101.44000244140624,0.008324693698858354
8969,2022-04-27,100.93000030517578,101.87999725341795,95.48999786376952,98.76000213623048,5784900.0,0.050260165533253076,2.140054961740502,-1.7086542273912062,45.570264904238186,41.07076021653031,-1.1376812207927998,0.0948789585469001,-2.9052553860011017,1.3450830193597767,9.97201196430391,6.3899993896484375,-0.9465656249026466,0.28050079345703693,-3.7273249768333727,4.288326563747447,-1.723412091688175,2.284413678602249,2.284556958007812,73.83421865348967,40.66722862801123,2.003912885145205,4,-1.2999992370605469,-0.9449996948242188,-4.739999771118164,-0.4799995422363281,-1.2600021362304688,2,-0.034281175805121133,-1.1830058841128952,96.0999984741211,2.948060440921476,97.9499969482422,1.076086618499207,97.36000061035156,-0.034281175805121133
8970,2022-04-28,104.73999786376952,105.26000213623048,101.7699966430664,102.04000091552734,4790800.0,0.03774891060213692,-1.154320726015729,1.2442392748904827,59.15623828354349,42.50478962541335,-4.537547400888613,-3.7000494411051505,-6.606442117460446,-2.4222381619995303,9.860075984963363,4.330001831054702,-0.929029098387474,3.9604984283447067,-0.40371627650242203,8.324713133191835,1.7783910759211352,6.142605780768278,-9.509994506835923,94.8155101121815,58.06520688132074,2.1821073524235666,4,-4.494995117187486,-4.494995117187486,-8.269998550415025,-4.289997100830064,-4.449996948242173,3,-0.05203357895166971,2.140054961740502,100.93000030517578,-1.1830058841128952,96.0999984741211,2.948060440921476,97.9499969482422,-0.05203357895166971
8971,2022-04-29,97.91999816894531,104.5199966430664,97.77999877929688,104.16000366210938,4687200.0,-0.06511361307926189,-1.0674826525000292,-2.3111157578258017,45.32858458497962,42.407747254939046,2.244100449033155,2.9996638825214177,0.2537447840820164,4.359219646267221,9.370688725495754,6.959999084472642,-0.9552994721388188,-2.6855010986328125,-7.219732558679013,1.8487303614133879,-4.952616828655906,-0.4183853686097194,-2.489394836425788,26.819492915235326,-10.796052662992512,2.2671157300230975,4,2.3250045776367188,2.3250045776367188,-1.4499988555908203,2.5300025939941406,3.3199996948242045,4,0.03523289054483336,-1.154320726015729,104.73999786376952,2.140054961740502,100.93000030517578,-1.1830058841128952,96.0999984741211,0.03523289054483336
8972,2022-05-02,97.12999725341795,98.02999877929688,94.56999969482422,97.55999755859376,4296800.0,-0.008067819958128886,4.051083427540388,0.06891024465393113,43.994456339980154,42.00639840886802,2.9071397596038224,3.507995242361673,1.1555315064040457,5.105693573608249,8.907910762147484,3.4599990844726562,-1.021777247864307,-3.182501983642595,-7.8240253558618065,1.4590213885766161,-5.503263669752201,-0.8617402975329895,8.130004882812528,23.94758628564887,-14.377009859107222,2.3207616861096043,5,2.785003662109389,2.785003662109389,-0.6599979400634624,3.3200035095214986,3.0,0,0.03140124717393111,-1.0674826525000292,97.91999816894531,-1.154320726015729,104.73999786376952,2.140054961740502,100.93000030517578,0.03140124717393111
8973,2022-05-03,99.44000244140624,100.70999908447266,97.41000366210938,97.94000244140624,4239300.0,0.023782613541739828,-1.5781238824118733,-3.48836961728832,50.79472666016132,42.40627409419387,0.13998659049038054,0.9522551306924782,-1.0070928997107984,2.7520590132496494,7.884082941829177,3.5800018310547017,-1.0022490227187433,-0.6854969024658288,-5.138102771116024,3.7671089661843666,-2.9117998367909337,1.540806031859276,5.606199645996128,45.556610237231816,2.439218734909595,2.2263029343250986,5,0.47499847412110796,0.47499847412110796,-2.7300033569335795,1.0099983215332173,-3.620002746582017,1,-0.002815755957587096,4.051083427540388,97.12999725341795,-1.0674826525000292,97.91999816894531,-1.154320726015729,104.73999786376952,-0.002815755957587096
8974,2022-05-04,102.54000091552734,102.72000122070312,98.5,99.56999969482422,3351800.0,0.03117456152465148,1.5345338740348706,1.9800008138020833,55.31326805075234,42.97624933025015,-3.123919081260567,-2.330221655120326,-3.9009845148424347,-0.36727925412421314,6.693658725582289,4.220001220703125,-0.9181220795681497,2.4545013427734403,-1.8895665454594734,6.798569231006354,0.28246739865699055,4.62653528688989,2.2966771240234607,74.55565388677942,27.45630457110107,2.1720339441164556,5,-2.625,-2.625,-5.48750114440918,-2.0900001525878906,-8.200004577636719,2,-0.016481396784835955,-1.5781238824118733,99.44000244140624,4.051083427540388,97.12999725341795,-1.0674826525000292,97.91999816894531,-0.016481396784835955
8975,2022-05-05,99.5500030517578,101.81999969482422,98.63999938964844,101.73999786376952,3763500.0,-0.029159331354333684,1.7063849957307502,-0.7373716875083487,49.82838222752185,45.293089382621794,-0.4807696012956484,0.4364250467817641,-0.7057155231630219,2.591224555370573,6.1859103164566465,3.9000015258789062,-1.1247895492290212,-0.3794967651367358,-4.553534383488071,3.794540853214599,-2.466515574312396,1.7075220440389245,5.081341420898468,50.050300345201315,1.672644217769708,2.087018809175667,5,0.36499786376954546,0.36499786376954546,-0.9075012207031108,0.8999977111816548,-9.930000305175767,3,0.0012053753240481857,1.5345338740348706,102.54000091552734,-1.5781238824118733,99.44000244140624,4.051083427540388,97.12999725341795,0.0012053753240481857
8976,2022-05-06,95.70999908447266,98.79000091552734,94.83000183105469,98.6999969482422,3347700.0,-0.03857361978470919,1.4984175653852356,1.3652990625228687,44.582684119486075,46.798173124464824,3.464943737995071,4.085816373466486,3.203746419480609,6.359521459552468,6.489755911543855,4.720001220703111,-1.3756473178091824,-3.965500640869138,-8.519982668087039,0.5889813863487632,-6.242741654478095,-1.6882596272601802,8.720118492626966,13.987719953530911,-33.603611688582944,2.2772410136089514,5,4.2050018310546875,4.2050018310546875,3.0900039672851562,4.06500244140625,-5.819999694824219,4,0.04785290852434776,1.7063849957307502,99.5500030517578,1.5345338740348706,102.54000091552734,-1.5781238824118733,99.44000244140624,0.04785290852434776
8977,2022-05-09,93.62999725341795,95.45999908447266,93.3000030517578,94.51000213623048,4202400.0,-0.02173233571153743,-1.8052018825860454,0.2943162245952544,38.425196787323884,48.11042243977632,5.439759161514104,5.924562637057548,5.250195895251309,8.355951124001265,7.117536761680985,2.409996032714858,-1.7543379122212173,-5.699502182006853,-10.969471244232295,-0.42953311978141073,-8.334486713119574,-3.064517650894132,10.60291796603616,3.50312384080965,-36.80781591706686,2.6349845311127225,5,5.650005340576186,5.650005340576186,5.170005798339858,6.145004272460952,-2.1599960327148295,0,0.08127737726782591,1.4984175653852356,95.70999908447266,1.7063849957307502,99.5500030517578,1.5345338740348706,102.54000091552734,0.08127737726782591
8978,2022-05-10,92.77999877929688,95.62000274658205,91.86000061035156,95.0500030517578,3250300.0,-0.009078270843269176,1.2052774769775896,2.5795359966707285,38.53645752270595,47.32888828627273,6.447291427371468,6.491489804253831,6.06832374810233,9.1256875606134,7.80348278274067,3.760002136230483,-1.5170725806020755,-6.158500671386719,-12.143462481594256,-0.17353886117918194,-9.15098157649048,-3.1660197662829574,11.015599953449382,8.471437543644209,-28.560205388980222,2.992480905103768,5,5.780002593994141,5.780002593994141,6.900003433227539,6.995002746582031,-4.400001525878906,1,0.07921964400544024,-1.8052018825860454,93.62999725341795,1.4984175653852356,95.70999908447266,1.7063849957307502,99.5500030517578,0.07921964400544024
8979,2022-05-11,92.58000183105469,94.66000366210938,91.83000183105469,92.58000183105469,3993500.0,-0.0021556041266818093,-2.7733357747395835,-0.0,38.38489675912759,45.02096145022653,5.965630449354279,6.5226374304588575,6.253134141439006,9.224922833620496,8.296879650644875,2.8300018310546875,-1.3530012985301596,-6.038997650146484,-12.66481306988527,0.5868177695923009,-9.351905360015877,-2.7260899402770917,10.499461014347887,7.507509112889861,-26.950149458068754,3.3129077098693926,5,5.594997406005859,5.965000152587891,7.315000534057617,7.194999694824219,-3.4300003051757812,2,0.03499673579270457,1.2052774769775896,92.77999877929688,-1.8052018825860454,93.62999725341795,1.4984175653852356,95.70999908447266,0.03499673579270457
8980,2022-05-12,93.5500030517578,93.62999725341795,91.33000183105469,91.66000366210938,3302300.0,0.010477437907953746,1.243911334742626,100.0,44.561807463085735,44.935763992238314,3.6223292552825086,5.393634910537017,5.224745033614525,8.177459029800403,8.562281209194984,2.299995422363267,-0.8927246247036749,-4.792496490478527,-11.788509636298642,2.2035166553415877,-8.290503063388584,-1.2944899175684697,8.629502912496946,29.758733152177612,-8.434126163959483,3.4980065729100547,5,3.474998474121108,4.74499893188478,6.7599964141845845,5.829998016357436,-4.2900009155273295,3,0.008444609945076564,-2.7733357747395835,92.58000183105469,1.2052774769775896,92.77999877929688,-1.8052018825860454,93.62999725341795,0.008444609945076564
8981,2022-05-13,96.16999816894531,97.1500015258789,94.43000030517578,94.72000122070312,3136600.0,0.028006360574226452,-1.6798057697800628,0.7671944002648144,47.5984904255827,45.33621222397194,0.8135439996386253,2.6329783539102607,2.5791489607229323,5.54442731131067,9.05141266181761,3.599998474121108,-1.0753016441748855,-1.9975013732910156,-9.028709389756699,5.033706643174668,-5.513105381523857,1.518102634941826,4.92455738198943,83.16145346527904,42.227693235817824,3.515604008232844,5,0.8550033569335938,2.1250038146972656,4.232500076293945,3.210002899169922,-6.80999755859375,4,-0.06810851145964114,1.243911334742626,93.5500030517578,-2.7733357747395835,92.58000183105469,1.2052774769775896,92.77999877929688,-0.06810851145964114
8982,2022-05-16,96.25,96.58000183105469,94.87000274658205,95.63999938964844,3024900.0,0.0008318793030872573,1.6929028847424414,0.42069096151620067,50.212526950959784,45.27152336739399,0.6655801329332576,2.3887681215378365,2.516179563916552,5.3760373628929585,9.577523135513918,1.709999084472642,-1.953051830991285,-1.735499572753909,-8.767415959054958,5.29641681354714,-5.2514577659044335,1.7804586203966153,3.868100178946733,84.5360554455134,38.03606857864975,3.5159581931505235,5,0.7750015258789062,2.045001983642578,4.332498550415039,3.1300010681152344,-6.519996643066406,0,-0.06607792841923699,-1.6798057697800628,96.16999816894531,1.243911334742626,93.5500030517578,-2.7733357747395835,92.58000183105469,-0.06607792841923699
8983,2022-05-17,97.70999908447266,98.0999984741211,96.37999725341795,97.76000213623048,2298700.0,0.015168821656858844,3.71235969147806,-0.08197213397706009,44.95613814941281,44.12073115613404,-1.1908586163754222,0.5854701092559651,1.1679004623388778,3.8203931976993886,9.310846992106988,1.8499984741210938,-1.9236785219782746,-0.038500595092770595,-6.749027486627284,6.672026296441743,-3.3937640408600345,3.3167628506744933,1.529291259684868,94.23929714872368,49.08201536129422,3.35526344576726,5,-1.1349983215332031,0.5850028991699219,2.782499313354492,1.6700019836425781,-3.5199966430664205,1,-0.06386242884287519,1.6929028847424414,96.25,-1.6798057697800628,96.16999816894531,1.243911334742626,93.5500030517578,-0.06386242884287519
8984,2022-05-18,94.16999816894531,97.38999938964844,93.94000244140624,96.31999969482422,3273100.0,-0.03622966890488788,-1.6436829320338788,42.99740616416233,33.301739043864586,42.28443746906102,1.158865688598965,3.7407470807626453,4.804001007411813,7.253571763161403,8.674725810103073,3.7699966430664205,-1.8736206118870768,-3.2125015258789062,-9.862009741046862,3.437006689289049,-6.537255633462891,0.11225258170507857,4.278363323901928,41.94974514203415,2.946915823576127,3.324754107583978,5,0.8900032043457031,4.125003814697266,6.322500228881836,5.210002899169922,-1.0800018310546875,2,-0.061484560137081146,3.71235969147806,97.70999908447266,1.6929028847424414,96.25,-1.6798057697800628,96.16999816894531,-0.061484560137081146
8985,2022-05-19,94.38999938964844,95.68000030517578,92.58000183105469,93.55999755859376,2736400.0,0.002336213496664019,-1.2222264759769204,-0.38604708929933157,42.95409511127951,42.10348313481583,0.14521491756401872,3.1257555788066327,4.6179047290068524,6.952490420754685,8.279628661461121,3.0999984741210938,-2.258847250899393,-2.640000152587888,-9.129382736608477,3.8493824314327014,-5.884691444598175,0.6046911394223997,3.7099990844726562,32.78983078490208,-7.43379442091917,3.244691292010291,5,0.3250007629394531,3.9050025939941406,6.065000534057617,4.990001678466797,-3.769996643066392,3,-0.05551433306126485,-1.6436829320338788,94.16999816894531,3.71235969147806,97.70999908447266,1.6929028847424414,96.25,-0.05551433306126485
8986,2022-05-20,95.58999633789062,95.7300033569336,93.37000274658205,95.3499984741211,2859900.0,0.012713178896087474,8.076717674848462,0.2891534148359274,46.97564616868637,43.05353306607833,-1.1997623832827031,1.8828921757104524,3.5057858960449693,5.66543318779388,8.560429513740516,2.3600006103515483,-3.0934761979281404,-1.3515029907226506,-7.870147874048811,5.16714189260351,-4.610825432385724,1.9078194509404227,1.8330024719238338,54.5289191546294,11.740594846579263,3.259322441663079,5,-0.8749961853027344,2.705005645751953,4.685003280639648,3.7900047302246094,-4.689994812011719,4,-0.06622025781113072,-1.2222264759769204,94.38999938964844,-1.6436829320338788,94.16999816894531,3.71235969147806,97.70999908447266,-0.06622025781113072
8987,2022-05-23,98.83000183105469,99.05999755859376,96.33000183105469,96.5999984741211,2586000.0,0.033894817630406804,1.0297405149992942,9.291763359506628,48.84425800594975,44.198844230883196,-4.050533450898527,-1.3573998321975864,0.42213369961794456,2.363189909411062,7.957803221337342,3.470001220703139,-3.4637263671197047,1.8445022583007784,-4.714559398258345,8.403563914859902,-1.4350285699787833,5.12403308658034,-7.5,96.4506808768156,51.78132438199677,3.2795308282795617,5,-3.6350021362304688,-0.5349998474121094,1.444997787475586,0.5499992370605469,-9.860000610351562,0,-0.09582111752756672,8.076717674848462,95.58999633789062,-1.2222264759769204,94.38999938964844,-1.6436829320338788,94.16999816894531,-0.09582111752756672
8988,2022-05-24,96.9000015258789,98.30999755859376,95.70999908447266,98.16000366210938,2251100.0,-0.019528485980148336,2.333352896009661,-0.5650225289180988,38.81839984801715,44.247011240759825,-1.6479505603342517,0.6699567400450519,2.4944423810720195,4.21510593427837,7.27316407242877,3.1200027465820312,-3.358801054863477,-0.1254981994628963,-6.671566912744709,6.420570513818916,-3.3985325561038024,3.14753615717801,-5.415399780273432,66.66670591254903,24.71291215700124,3.2730343566409044,5,-1.7050018310546875,1.3950004577636719,3.374998092651367,2.345001220703125,-4.319999694824219,1,-0.07399378798802636,1.0297405149992942,98.83000183105469,8.076717674848462,95.58999633789062,-1.2222264759769204,94.38999938964844,-0.07399378798802636
8989,2022-05-25,97.47000122070312,98.02999877929688,96.18000030517578,96.38999938964844,2235300.0,0.005882349699158462,-1.4666646321614583,-0.8571428571428571,45.43859308629717,44.34443186556109,-1.62191988016275,-0.18187285758821758,2.0292412639309276,3.5811997028766314,7.201264032440016,1.8499984741210938,-2.776682489847204,0.6175014495849638,-5.671941688906543,6.90694458807647,-2.5272201196607824,3.76222301883071,-5.833891558837891,75.46300329900872,33.106825563959,3.1447215692457515,5,-1.6500015258789062,0.8250007629394531,2.532499313354492,1.6650009155273438,-3.3600006103515625,2,-0.03365136696643645,2.333352896009661,96.9000015258789,1.0297405149992942,98.83000183105469,8.076717674848462,95.58999633789062,-0.03365136696643645
8990,2022-05-26,99.29000091552734,99.86000061035156,98.01000213623048,98.25,2306200.0,0.018672408659390127,-1.4342138945635692,0.9629621780471609,58.61405688488646,45.56838369437262,-2.8408172099494777,-2.562487543038756,0.24547115000834197,1.6460736802883673,6.323236283757386,2.3899993896484375,-2.0465132817992924,2.710000991821289,-2.5242960965461094,7.9442980801886875,0.09285244763758271,5.327149536004995,-7.505413495727538,91.21725913029573,43.402495296246784,2.617148544183701,5,-3.0699996948242188,-0.9949989318847656,1.0474987030029297,-0.7449989318847656,-5.430000305175781,3,-0.062443393297090144,-1.4666646321614583,97.47000122070312,2.333352896009661,96.9000015258789,1.0297405149992942,98.83000183105469,-0.062443393297090144
8991,2022-05-27,101.37000274658205,101.37000274658205,99.4000015258789,99.83000183105469,2734800.0,0.02094875427410159,1.5584416227811315,1.48076880754137,68.6236909235901,47.614068580220426,-4.58811730033193,-4.6069732564934895,-1.8294782355094412,-0.5601627759533727,6.8369479929535695,2.0800018310547017,-1.1783324349397049,4.6175025939941605,-1.0149834180568575,10.249988606045179,1.8012595879686444,7.433745600019677,-9.262398799160167,100.0,44.65593535352819,2.8162430060255104,5,-4.395000457763686,-3.0750007629394673,-0.6900024414062642,-2.8250007629394673,-8.020004272460952,4,-0.10604715111702478,-1.4342138945635692,99.29000091552734,-1.4666646321614583,97.47000122070312,2.333352896009661,96.9000015258789,-0.10604715111702478
8992,2022-05-31,100.18000030517578,101.38999938964844,99.76000213623048,100.87999725341795,4046000.0,-0.011739197091482634,-1.1168887787961563,-0.4545432026593739,67.51894072806519,50.12104664451514,-3.1089591244013945,-3.348432264738477,-0.6665227156111087,0.505622640712005,6.803112472734478,1.6299972534179545,-0.6632565500920578,3.2750000000000057,-2.56196741764947,9.111967417649481,0.35651629117526795,6.193483708824743,-7.516652429804296,78.6972003615903,16.70429352877514,2.9184837088247413,5,-3.1949996948242188,-1.8849983215332031,0.6224994659423828,-2.854999542236328,-7.120002746582017,1,-0.09263324766447845,1.5584416227811315,101.37000274658205,-1.4342138945635692,99.29000091552734,-1.4666646321614583,97.47000122070312,-0.09263324766447845
8993,2022-06-01,99.16000366210938,100.83000183105469,98.66999816894531,100.7300033569336,2397400.0,-0.010181639448584745,1.4406867330180995,2.2428664850136695,64.99544461908667,53.64256948620648,-2.0804282655315802,-2.47751126505554,0.3478668224444448,1.3817555960366121,7.337683369075579,2.160003662109375,-0.4599696764831407,2.269003295898443,-3.543655853852144,8.08166244564903,-0.6373262789768575,5.175332870773744,-5.798523665595738,57.19777122063012,-11.204386968418099,2.906329574875294,6,-2.1750030517578125,-0.8650016784667969,0.6474971771240234,-1.8350028991699219,-6.57000732421875,2,-0.10276323179786262,-1.1168887787961563,100.18000030517578,1.5584416227811315,101.37000274658205,-1.4342138945635692,99.29000091552734,-0.10276323179786262
8994,2022-06-02,100.8499984741211,100.91999816894531,97.91999816894531,99.23999786376952,2447900.0,0.0170431096167607,2.4285714285714284,-1.0254782950972716,66.10767144845056,56.21518907922549,-3.04324656640334,-4.533018778891801,-1.3585165381069118,-0.43878642178034966,7.313152037247765,3.0,-0.3212716143631411,4.043498229980472,-1.4645424715807707,9.551538931541714,1.2894778791998505,6.797518580761093,-6.846236926156678,84.4380194362605,10.687226733245552,2.7540203507806207,6,-3.4699974060058594,-2.5549964904785156,-1.0424976348876953,-3.5249977111816406,-8.260002136230469,3,-0.08200294266924113,1.4406867330180995,99.16000366210938,-1.1168887787961563,100.18000030517578,1.5584416227811315,101.37000274658205,-0.08200294266924113
8995,2022-06-03,99.66999816894531,100.43000030517578,99.27999877929688,100.27999877929688,1854600.0,-0.011700548567470492,1.5274657097823536,-0.37888222304360264,58.24693637761257,57.467554657995066,-1.1572071843744567,-3.5242583679168717,-0.15350512083810486,0.619724242220542,7.287295001765546,1.5699996948242188,-0.09512715366953728,2.8574981689453125,-2.6633718335531,8.378368171443725,0.09706316769610623,5.617933170194519,-5.075337593646168,50.432258915614966,-21.214057502909867,2.7604350012492067,6,-1.1199989318847656,-1.3749961853027344,0.13750267028808594,-2.3449974060058594,-7.799995422363267,4,-0.05578406401863567,2.4285714285714284,100.8499984741211,1.4406867330180995,99.16000366210938,-1.1168887787961563,100.18000030517578,-0.05578406401863567
8996,2022-06-06,100.29000091552734,102.16999816894531,99.87000274658205,100.8000030517578,1805100.0,0.006220555412583595,-2.40740447704685,0.8360682392375383,59.28308942764469,58.62742481596118,-1.162669464592554,-3.988013439285652,-0.7381975015748594,-0.1468597619371792,7.495282566591683,2.5,0.9078010140999311,3.2485008239746094,-2.4566899802786253,8.953691628227844,0.39590542184799915,6.10109622610122,-5.151713235080251,55.7647705078125,-13.662383172644155,2.852595402126615,6,-1.3500022888183594,-2.365001678466797,-0.0449981689453125,-2.704998016357422,-8.629997253417969,0,-0.0641140716569707,1.5274657097823536,99.66999816894531,2.4285714285714284,100.8499984741211,1.4406867330180995,99.16000366210938,-0.0641140716569707
8997,2022-06-07,101.23999786376952,101.51000213623048,99.27999877929688,99.62000274658205,2050500.0,0.009472499148168723,1.0648144223568998,-3.17644770894733,58.305879480698486,60.79270033070354,-1.9387364023101696,-4.57312266423402,-1.699467817620075,-1.2239137499715724,7.283788088505309,2.230003356933608,1.5474736134445664,3.8179977416992017,-1.943985405587469,9.579980888985872,0.9370061680558592,6.698989315342544,-5.3985391344726,78.11763987821658,11.340409395161004,2.8809915736433385,6,-2.06499862670897,-4.214996337890611,-0.9949951171874858,-3.654994964599595,-7.079994201660142,1,-0.07793361868957527,-2.40740447704685,100.29000091552734,1.5274657097823536,99.66999816894531,2.4285714285714284,100.8499984741211,-0.07793361868957527
8998,2022-06-08,100.12999725341795,101.4800033569336,99.75,101.04000091552734,1702700.0,-0.01096405209179474,-1.0718625793777696,-0.5617323487303328,65.83421674048094,63.058880736723964,-0.3602632293717676,-3.0401136008069045,-0.6212858956840961,-0.2557402713937478,6.737551257960425,1.7300033569335938,1.9999800095106082,2.34049720764159,-3.103690124671701,7.784684539954881,-0.3815964585150482,5.062590873798229,-3.655684580156205,51.99997845817981,-17.177597682320837,2.7220936661566446,6,-0.08499908447264204,-3.1049957275390483,-0.2149963378906108,-2.5449943542480327,-6.1599960327148295,2,-0.0706082082168723,1.0648144223568998,101.23999786376952,-2.40740447704685,100.29000091552734,1.5274657097823536,99.66999816894531,-0.0706082082168723
8999,2022-06-09,95.81999969482422,99.4000015258789,95.77999877929688,99.4000015258789,2637400.0,-0.04304401954277104,1.02234686875317,3.9340521144236282,53.12090910695441,62.448530983620394,4.12483870699873,1.607478376734349,3.533296623323693,3.883213486782921,6.180792633647606,4.3499984741210795,2.069648440101574,-2.131500244140625,-7.094548231535455,2.8315477432542053,-4.613024237838033,0.35002374955678306,6.349998474121094,0.6259924780610113,-70.1324563897535,2.481523993697413,6,3.154998779296875,1.2050018310546875,4.095001220703125,1.7650032043457031,1.7399978637695455,3,-0.03370907292027536,-1.0718625793777696,100.12999725341795,1.0648144223568998,101.23999786376952,-2.40740447704685,100.29000091552734,-0.03370907292027536
9000,2022-06-10,94.33999633789062,95.2300033569336,93.0500030517578,94.01000213623048,3782600.0,-0.01544566230063904,1.066342930905449,-0.09217710415609592,47.304873073734356,60.07977344474753,5.396323716617388,3.319914348682076,4.865207482733467,5.225101383954808,5.731694167715371,2.7699966430664205,2.5709154225954194,-3.651003265380865,-8.477243912804184,1.1752373820424538,-6.064123589092532,-1.2378829416691985,7.702201843261719,14.14467079814231,-56.243243384339245,2.413120323711661,6,3.2700042724609375,2.410003662109375,5.575004577636719,3.245006561279297,3.5100021362304688,4,-0.018549926520371685,1.02234686875317,95.81999969482422,-1.0718625793777696,100.12999725341795,1.0648144223568998,101.23999786376952,-0.018549926520371685
9001,2022-06-13,89.62000274658203,92.26000213623048,89.23999786376953,91.87999725341795,4766800.0,-0.05003173388308535,-1.0000000000000093,-6.848588537211543,31.333598264443523,56.05917983767846,9.246688195925842,7.930646909275509,9.40306448486055,9.783719285291738,6.590826034545033,5.099998474121094,2.7056918366984917,-8.043497085571289,-14.117640116081986,-1.9693540550605917,-11.080568600826638,-5.00642557031594,12.062507629394531,3.097023231404986,-61.35059490283294,3.037071515255347,6,6.084995269775391,6.084995269775391,10.294998168945312,7.965000152587891,9.55999755859375,0,0.025106002354879697,1.066342930905449,94.33999633789062,1.02234686875317,95.81999969482422,-1.0718625793777696,100.12999725341795,0.025106002354879697
9002,2022-06-14,89.88999938964844,91.20999908447266,88.97000122070312,90.36000061035156,3103600.0,0.003012682825171087,1.0645159022030335,0.20796564738608336,34.767479065572715,52.70051699839914,8.228912768093835,7.546666092365626,8.899055198793832,9.348286864503592,7.515592926935248,2.2399978637695312,2.3388356735296156,-7.455500411987302,-14.43907680464902,-0.47192401932558425,-10.94728860831816,-3.963712215656443,11.0459602355957,7.354100814106876,-54.46593874733997,3.491788196330862,6,5.680000305175781,5.680000305175781,10.025001525878906,7.695003509521484,9.980003356933608,1,0.01969078078183606,-1.0000000000000093,89.62000274658203,1.066342930905449,94.33999633789062,1.02234686875317,95.81999969482422,0.01969078078183606
9003,2022-06-15,91.47000122070312,93.12999725341795,90.11000061035156,91.04000091552734,3244600.0,0.01757705909203322,-1.6375505988572447,-0.9148918901370041,37.5104022808152,49.52304264643965,6.08306877967712,5.771097002735587,7.0924503665803655,7.633350085748205,8.317698719310586,3.239997863769517,1.543034619444711,-5.5634986877441435,-13.020051532238995,1.8930541567507078,-9.291775109991562,-1.835222265496725,8.508681732177735,23.969318570004265,-34.632692262435725,3.7282764222474243,6,4.099998474121094,4.099998474121094,7.810001373291016,6.115001678466797,6.580001831054673,2,0.02940857554943821,1.0645159022030335,89.88999938964844,-1.0000000000000093,89.62000274658203,1.066342930905449,94.33999633789062,0.02940857554943821
9004,2022-06-16,88.37999725341797,89.87000274658203,87.02999877929688,89.87000274658203,4243600.0,-0.03378161064882301,2.8120718082110416,-3.4651265946310392,28.430196602520212,46.21007156031828,8.06645698195642,8.859309149065353,9.910115214156477,10.60293139591306,9.094619322541917,4.44000244140625,0.7119358937769249,-8.364002609252935,-16.68781900358873,-0.04018621491714214,-12.525910806420825,-4.202094412085046,10.717991160888673,16.46338683520796,-36.44273602294405,4.161908197167894,6,6.220001220703125,6.220001220703125,10.180004119873047,10.180004119873047,13.840003967285156,3,0.0632496508373559,-1.6375505988572447,91.47000122070312,1.0645159022030335,89.88999938964844,-1.0000000000000093,89.62000274658203,0.0632496508373559
9005,2022-06-17,89.1500015258789,89.69999694824219,87.77999877929688,88.45999908447266,6498700.0,0.008712426978845222,1.145257397130655,-0.4630871795922129,24.52042660985657,42.34755346945293,6.310920735960337,8.091462720276482,8.892703644325763,9.742903553113024,9.576167929143654,1.9199981689453125,-0.042150289887374015,-7.33199844360351,-16.274654714745267,1.6106578275382475,-11.803326579174382,-2.8606703080326383,8.741187924926763,34.75415208013626,-11.69115280747976,4.471328135570876,6,5.119998931884766,5.4499969482421875,9.209999084472656,9.395000457763672,15.30999755859375,4,0.09433534367661855,2.8120718082110416,88.37999725341797,-1.6375505988572447,91.47000122070312,1.0645159022030335,89.88999938964844,0.09433534367661855
9006,2022-06-21,89.26000213623047,90.56999969482422,89.04000091552734,90.0,3103100.0,0.001233882315970991,-1.593217599327579,-1.0724568774878371,26.15720288331218,38.77547829196556,4.997294613593681,7.887305987745947,8.59208015390874,9.559689927799141,9.989509659140392,1.529998779296875,-1.0417247955784035,-6.90549812316894,-16.411406219750134,2.6004099734122548,-11.65845217145953,-2.1525440748783495,7.545068247424325,36.55744122550628,-5.568284388500842,4.752954048290595,6,4.994998931884766,5.339996337890625,8.399999618530273,9.03499984741211,16.419998168945312,1,0.09623567255555732,1.145257397130655,89.1500015258789,2.8120718082110416,88.37999725341797,-1.6375505988572447,91.47000122070312,0.09623567255555732
9007,2022-06-22,89.36000061035156,90.36000061035156,87.83000183105469,88.33999633789062,3491000.0,0.0011203055313451227,-1.4803991233647236,-1.3783881311022446,27.706995093999822,34.53912033124544,3.3915582259405994,7.421991460442996,8.30642759207808,9.381366874854805,11.156119336071091,2.529998779296875,-1.7979805327979932,-6.3319995880126925,-16.215021523155144,3.5510223471297593,-11.273510555583925,-1.3904886204414595,6.4675626128674395,38.19676088345918,-1.938906907427011,4.941510967571229,6,3.854999542236328,5.239997863769531,8.30000114440918,8.935001373291016,16.31999969482422,2,0.10989256521655233,-1.593217599327579,89.26000213623047,1.145257397130655,89.1500015258789,2.8120718082110416,88.37999725341797,0.10989256521655233
9008,2022-06-23,89.7300033569336,90.87000274658205,88.70999908447266,89.9800033569336,2306000.0,0.0041405857660565815,1.1280837054074617,-0.24509701258096847,23.088109520566817,31.202142599424597,1.554664915004139,6.837869793768917,7.749630688435445,8.860787365420975,12.46088996822474,2.160003662109389,-2.707882145510382,-5.603496932983404,-15.816674980076613,4.609681114109804,-10.710085956530008,-0.49690790943679986,5.217803421893194,70.31254656608036,34.30275919861329,5.106589023546604,6,1.3999977111816406,4.8699951171875,7.929998397827148,8.564998626708984,16.39999389648436,3,0.11300567268801864,-1.4803991233647236,89.36000061035156,-1.593217599327579,89.26000213623047,1.145257397130655,89.1500015258789,0.11300567268801864
9009,2022-06-24,94.19000244140624,94.31999969482422,90.33000183105469,90.5500030517578,4527900.0,0.049704657501587146,1.0461559528932907,-14.55999755859375,38.55473022412694,30.229904505023775,-3.532326497748258,2.2340848105926483,3.2033594579054494,4.261684158676331,13.42391066662174,4.589996337890625,-3.640726980358167,-0.9794979095459126,-11.153487544165685,9.19449172507386,-6.066492726855799,4.107496907763974,-7.160003662109361,98.01227469082853,61.19021234576422,5.086994817309888,6,-3.515003204345689,0.40999603271485796,3.24499893188478,4.104999542236342,12.040000915527358,4,0.04098100127720872,1.1280837054074617,89.7300033569336,-1.4803991233647236,89.36000061035156,-1.593217599327579,89.26000213623047,0.04098100127720872
9010,2022-06-27,93.08999633789062,94.08999633789062,92.54000091552734,93.4800033569336,2913000.0,-0.011678586633437016,-1.080533751158492,-0.10714480341729861,35.25797938564328,30.665946851823747,-2.937152645368613,2.9995761619174175,4.198986312573965,5.167514578147959,13.954791172945269,1.650001525878892,-4.762604807914215,-1.7695037841796903,-11.791549151163679,8.252541582804298,-6.780526467671677,3.2415188993122968,-5.914197540283197,81.04770783053569,44.69587341571459,5.011022683491991,6,-2.414997100830078,1.5100021362304688,3.587505340576172,5.205005645751953,15.080001831054688,0,0.09807718597037152,1.0461559528932907,94.19000244140624,1.1280837054074617,89.7300033569336,-1.4803991233647236,89.36000061035156,0.09807718597037152
9011,2022-06-28,90.62000274658205,94.98999786376952,90.4000015258789,93.26000213623048,2606300.0,-0.0265333944406142,-1.98051533061512,6.769107376904869,29.529695224246538,30.083970869454173,-0.34686857222835954,4.872741216555852,6.514726784315982,7.431788476624789,14.306639019957066,4.589996337890611,-5.420460417542259,-3.7019973754882614,-13.40175523386533,5.997760482888808,-8.551876304676796,1.1478815537002731,-3.301319931030278,38.96651482458271,7.571525015668506,4.8498789291885345,6,0.38999557495115766,3.9799957275390483,5.884998321533189,7.674999237060533,16.04000091552733,1,0.15272562258240074,-1.080533751158492,93.08999633789062,1.0461559528932907,94.19000244140624,1.1280837054074617,89.7300033569336,0.15272562258240074
9012,2022-06-29,90.9000015258789,91.04000091552734,89.18000030517578,90.62000274658205,1997300.0,0.0030898120813334096,5.642888283378746,-0.10606016819350385,31.620877134240246,29.4295791865014,-0.5235933600463767,4.070561163989225,6.073455748564982,6.9788213753650155,14.772823504521279,1.8600006103515625,-5.8464346599250945,-2.957998657226568,-12.361169189807995,6.445171875354859,-7.659583923517275,1.7435866090641383,-3.2744661083984283,34.872657119392834,5.832733563409505,4.701585266290712,6,0.10999679565429688,3.6999969482421875,5.604999542236328,7.395000457763672,15.180000305175781,2,0.16259624346748835,-1.98051533061512,90.62000274658205,-1.080533751158492,93.08999633789062,1.0461559528932907,94.19000244140624,0.16259624346748835
9013,2022-06-30,88.97000122070312,90.0199966430664,87.80000305175781,89.29000091552734,3400000.0,-0.021232126213180713,1.4943872237009606,-1.1428610354224014,34.93181376492939,30.15198109343575,1.1337101325452608,5.478916562816693,7.73390294124151,8.745228524965029,15.732445662271049,3.0999984741210938,-5.4862564251213115,-4.378498840332028,-13.675727196818528,4.918729516154471,-9.027113018575278,0.27011533791122133,6.019996643066392,16.2725871093912,-15.685630629826989,4.648614178243252,6,2.414997100830078,5.629997253417969,7.774999618530273,9.325000762939453,16.019996643066392,3,0.1878161049253113,5.642888283378746,90.9000015258789,-1.98051533061512,90.62000274658205,-1.080533751158492,93.08999633789062,0.1878161049253113
9014,2022-07-01,92.58000183105469,92.9000015258789,88.7699966430664,88.7699966430664,3711300.0,0.040575481182656414,-1.1679786136948447,-11.906277567174499,46.460188126256334,32.58973237303572,-2.0315005956932453,1.2833810041710763,3.9216885143711266,4.974839052130861,16.647287265425476,4.1300048828125,-5.177100177816897,-0.3549983978271456,-8.95709276519527,8.247095969540979,-4.656045581511208,3.9460487858569167,2.2661961364745906,66.48125491427814,30.936713481854483,4.301047183684061,7,-1.1850013732910156,2.0199966430664062,4.164999008178711,5.715000152587891,13.319999694824219,4,0.14635985260715456,1.4943872237009606,88.97000122070312,5.642888283378746,90.9000015258789,-1.98051533061512,90.62000274658205,0.14635985260715456
9015,2022-07-05,94.11000061035156,94.55999755859376,90.4000015258789,91.4499969482422,3718400.0,0.01652623405742526,1.337078025614199,0.6981627401704059,60.35993692284458,36.39003615520599,-3.11109835431256,-0.7215083134309879,2.204697175680124,3.3931113492268707,17.435060262303814,4.159996032714858,-4.9972111520988705,1.453000259399417,-6.572693750931876,9.47869426973071,-2.5598467457662366,5.46584726456507,0.5952734588622803,87.76080822829219,46.12442208087353,4.01284700516565,7,-2.7150001525878906,0.48999786376953125,2.947500228881836,4.185001373291016,12.430000305175781,1,0.12878549216850077,-1.1679786136948447,92.58000183105469,1.4943872237009606,88.97000122070312,5.642888283378746,90.9000015258789,0.12878549216850077
9016,2022-07-06,93.86000061035156,94.9000015258789,93.16999816894531,93.8499984741211,3973700.0,-0.0026564658206207348,-1.5255472826601473,0.0037601964136158893,59.16859016601416,39.88576894098536,-2.391455573241899,-1.0307754641451083,2.392474990058915,3.5472502626849547,17.701765519128678,1.7300033569335938,-4.257130851093521,1.5245002746582088,-5.687669958022738,8.736670507339156,-2.0815848416822575,5.130585390998675,-6.05999755859375,85.35209663328716,37.75251650181836,3.606085116340473,7,-2.4650001525878906,0.7399978637695312,3.397500991821289,4.435001373291016,14.099998474121094,2,0.15246108529233848,1.337078025614199,94.11000061035156,-1.1679786136948447,92.58000183105469,1.4943872237009606,88.97000122070312,0.15246108529233848
9017,2022-07-07,93.3499984741211,94.41999816894531,92.2300033569336,94.0199966430664,3192200.0,-0.005433647271617659,1.979582303971434,-66.98550724637681,54.567532529639905,43.38348260866015,-1.403550057569305,-1.2039045953241327,2.81402552921962,4.005353920314761,18.282131788728538,2.1899948120117188,-3.453902581771814,1.4089981079101506,-4.497281746911284,7.315277962731585,-1.5441418195005667,4.362138035320868,-5.407995452880854,78.16896641024016,26.44100266390788,2.9531399274107137,7,-1.9549980163574219,1.25,4.285003662109375,4.945003509521484,16.02000427246095,3,0.14258173974880295,-1.5255472826601473,93.86000061035156,1.337078025614199,94.11000061035156,-1.1679786136948447,92.58000183105469,0.14258173974880295
9018,2022-07-08,93.05999755859376,93.79000091552734,92.0999984741211,93.3499984741211,3382200.0,-0.0031065979675160005,1.8888787453946725,0.4328383702657557,63.16085100759044,46.117496029044986,-0.6610287885598609,-1.5502079532833903,3.0700214362221487,4.269664637694788,18.906373502784305,1.69000244140625,-2.696027123694961,1.4724971771240405,-3.055611829842462,6.000606184090543,-0.7915573263592108,3.736551680607292,-4.978834567260748,69.98364597646238,13.225095247226761,2.2640545034832544,7,-1.6649971008300923,1.5400009155273295,4.580003738403306,5.235004425048814,17.10000610351561,4,0.1399097852357356,1.979582303971434,93.3499984741211,-1.5255472826601473,93.86000061035156,1.337078025614199,94.11000061035156,0.1399097852357356
9019,2022-07-11,92.58999633789062,92.87000274658205,91.91000366210938,92.30999755859376,3298300.0,-0.005050518300381501,1.285680550761977,-0.9655099839520122,59.83980020417796,48.848809453326616,-0.49378294512429477,-1.4067210649428432,3.344145865602826,4.7031579453507675,19.509521693472266,1.1499938964843892,-1.9775300569262981,1.1639961242675838,-2.938947997647986,5.266940246183154,-0.8874759366901941,3.2154681852253617,-4.372456575866693,48.66655137803819,-10.426155914256803,2.051472060957784,7,-1.1949958801269531,2.0100021362304688,5.050004959106445,5.705005645751953,18.1300048828125,0,0.13392377164188773,1.8888787453946725,93.05999755859376,1.979582303971434,93.3499984741211,-1.5255472826601473,93.86000061035156,0.13392377164188773
9020,2022-07-12,92.58999633789062,94.11000061035156,92.20999908447266,92.4499969482422,3423300.0,0.0,-5.129085449891711,0.49999999999997463,59.585474021630255,52.18834043081369,-0.6394071464055031,-1.628018209459384,3.021404118483801,4.679372453839406,19.266687992056536,1.9000015258789062,-1.1555683609029899,1.2514961242675753,-2.659960820226061,5.162953068761212,-0.704232347979243,3.2072245965143935,-4.238807340589588,22.74224620762685,-37.58166695569753,1.9557284722468191,7,-1.2399940490722656,2.0100021362304688,5.247505187988281,5.705005645751953,16.1300048828125,1,0.14375208677421036,1.285680550761977,92.58999633789062,1.8888787453946725,93.05999755859376,1.979582303971434,93.3499984741211,0.14375208677421036
9021,2022-07-13,91.87000274658205,92.47000122070312,90.20999908447266,90.37000274658205,3139200.0,-0.007776148825852536,-1.483508836647736,10.714332425069207,56.97610459778164,55.005587926762736,0.30904511238520627,-0.7703117237221022,3.6234979506145777,5.375303843797141,18.366790920098534,2.3799972534179688,-1.0127359411760182,0.4190025329589986,-3.4129610885663766,4.250966154484374,-1.496979277803689,2.334984343721686,-3.3878374987094446,39.43002430171124,-22.71409865777663,1.9159818107626911,7,-0.5200004577636861,2.7299957275390483,6.552497863769517,6.424999237060533,18.680000305175753,2,0.15968213486845784,-5.129085449891711,92.58999633789062,1.285680550761977,92.58999633789062,1.8888787453946725,93.05999755859376,0.15968213486845784
9022,2022-07-14,91.66000366210938,91.91999816894531,89.26000213623047,90.06999969482422,2864300.0,-0.0022858286512947856,1.5213316411207654,1.0600026448567708,55.41222920026548,57.281189641800076,0.7131870016585111,-0.44365578633278346,3.7361942177518586,5.59937376887936,17.45493010751335,2.6599960327148438,-0.6879292756430857,0.12050323486327841,-3.6407690246143147,3.8817754943408715,-1.760132894875511,2.001139364602068,-3.04948168867665,49.48458311244787,-11.146019182772164,1.8806361297387963,7,0.17499542236328125,2.609996795654297,6.772495269775391,6.634998321533203,17.81999969482422,3,0.17783105794377585,-1.483508836647736,91.87000274658205,-5.129085449891711,92.58999633789062,1.285680550761977,92.58999633789062,0.17783105794377585
9023,2022-07-15,94.16000366210938,94.80999755859376,93.19000244140624,93.37000274658205,3658700.0,0.027274709798353003,-1.8173790742571099,0.4968546819893867,49.90548585845382,57.664000500933135,-1.087558066139806,-2.879424142056692,1.0914656805413188,3.13131834031779,16.83281008959523,3.149993896484389,0.12000540728787712,2.4860031127929716,-1.4529909934967549,6.424997219082698,0.5165060596481084,4.455500165937835,-5.423692097627722,88.2883886018124,31.04847113223795,1.969497053144864,7,-2.0800018310546875,0.09499740600585938,3.9399967193603516,4.134998321533203,12.609992980957031,4,0.1615335438925145,1.5213316411207654,91.66000366210938,-1.483508836647736,91.87000274658205,-5.129085449891711,92.58999633789062,0.1615335438925145
9024,2022-07-18,93.97000122070312,95.4000015258789,93.4800033569336,94.87000274658205,2475500.0,-0.00201786782090696,-1.04255422762413,-1.1392411175601802,52.94119447011378,56.839695783963045,-0.7595207282654854,-2.3707074029228465,1.0316102446354591,3.36222477629957,15.46441129021638,1.9199981689453125,0.8621420126340524,2.016500473022461,-1.7267941174204253,5.759795063465347,0.1448531778010107,3.888147768243911,-5.1104158569935265,76.7100904344282,21.553002561000184,1.8716472952214456,7,-1.6399993896484375,-0.7550010681152344,4.564998626708984,4.325000762939453,12.040000915527358,0,0.17228905215592705,-1.8173790742571099,94.16000366210938,1.5213316411207654,91.66000366210938,-1.483508836647736,91.87000274658205,0.17228905215592705
9025,2022-07-19,97.55999755859376,97.80999755859376,94.98999786376952,95.4000015258789,3564700.0,0.03820364255885211,1.1203036847735974,-2.3999915229093154,71.57959363970171,58.21869616992833,-4.2562612989608795,-5.584672044477088,-2.6752881124181016,-0.15088690042600206,14.239394250506132,3.839996337890639,1.7470249096998742,5.185997009277358,0.9162748367033657,9.45571918185135,3.051135922990369,7.320858095564347,-8.438795548397394,97.07602182632634,38.22390813870284,2.134861086286993,7,-4.024997711181655,-5.139999389648452,0.4400024414062358,0.7350044250488139,8.620002746582017,1,0.13489138982609727,-1.04255422762413,93.97000122070312,-1.8173790742571099,94.16000366210938,1.5213316411207654,91.66000366210938,0.13489138982609727
9026,2022-07-20,97.8499984741211,98.02999877929688,96.58000183105469,97.55999755859376,2863600.0,0.0029725391839330317,3.461518598072702,0.1342599297105342,71.59726081439656,60.11088820156795,-4.381524680950307,-5.479049334189995,-2.9574377326092076,-0.40879901094645277,13.283182467056692,1.4499969482421875,2.105827253803369,5.046498107910153,0.3854575509750191,9.707538664845288,2.7159778294425934,7.3770183863777135,-8.207468731020882,97.94754419526386,34.57249863160583,2.330520278467564,7,-4.204998016357422,-5.319999694824219,-0.6699981689453125,0.4450035095214844,9.419998168945312,2,0.11108843041481364,1.1203036847735974,97.55999755859376,-1.04255422762413,93.97000122070312,-1.8173790742571099,94.16000366210938,0.11108843041481364
9027,2022-07-21,99.18000030517578,99.25,97.68000030517578,98.05999755859376,2444200.0,0.013592251934540833,1.4920587825686795,3.8620662439821456,82.95674787778191,62.31043229825589,-5.361378393491236,-6.361813812056425,-4.196916719232519,-1.738410657372441,12.131989880667057,1.5699996948242188,2.014056090197869,5.885499954223633,0.7111581592892975,11.059841749157968,3.2983290567564723,8.472670851690793,-8.866473039179837,98.8448890589906,28.292601428281884,2.5871708974671646,7,-4.924999237060547,-6.040000915527344,-3.4750022888183594,-1.9300003051757812,4.650001525878906,3,0.11464007573700985,3.461518598072702,97.8499984741211,1.1203036847735974,97.55999755859376,-1.04255422762413,93.97000122070312,0.11464007573700985
9028,2022-07-22,99.87000274658205,100.81999969482422,98.93000030517578,99.79000091552734,3056500.0,0.006957072386399865,-1.0999957614546687,0.07143003113059172,78.99761771087813,64.43907868788925,-5.569484724572078,-6.591133463571069,-4.759109858855041,-2.4179390279038984,11.25455479122799,1.8899993896484375,2.0000951403904565,6.068502426147475,0.4011216080049991,11.735883244289951,3.234812017076237,8.902192835218713,-8.662828207185697,87.05725582807055,15.329479121553547,2.8336904090712354,7,-4.830001831054702,-5.945003509521499,-4.300003051757827,-2.7550010681152486,3.299995422363267,4,0.09622509608552554,1.4920587825686795,99.18000030517578,3.461518598072702,97.8499984741211,1.1203036847735974,97.55999755859376,0.09622509608552554
9029,2022-07-25,98.0500030517578,100.33999633789062,97.5199966430664,100.13999938964844,3482100.0,-0.01822368724112744,1.2650688793018923,-26.12435628456544,65.31882680563307,65.07611788611179,-3.233579282146664,-4.708533947443769,-2.823366780941953,-0.5882021663406505,11.334678678733127,2.8199996948242188,2.1270275063893678,4.055502700805647,-1.9220005040494215,10.033005905660715,1.0667510983781199,7.044254303233174,-5.689289493710106,52.48720800889865,-16.501467499747662,2.988751602427531,7,-3.0100021362304545,-4.125003814697251,-2.4800033569335795,-0.9350013732910014,3.809997558593764,0,0.08893414910661024,-1.0999957614546687,99.87000274658205,1.4920587825686795,99.18000030517578,3.461518598072702,97.8499984741211,0.08893414910661024
9030,2022-07-26,102.22000122070312,103.94000244140624,97.93000030517578,99.93000030517578,7040200.0,0.04252930177619785,1.0977307557623253,-1.0956961378403955,74.9106114973801,67.06884087495605,-6.5865528490516,-8.600411981056652,-6.858050268737259,-4.750940793710839,11.730327607550038,6.0100021362304545,2.2297098076817576,7.769000625610346,0.7743714940270365,14.763629757193655,4.271686059818691,11.266315191402,-8.844173326242256,76.63042013496579,9.310430866217331,3.497314565791651,7,-5.619998931884766,-6.3600006103515625,-7.620002746582031,-6.075000762939453,-1.0299987792968892,1,0.03707690148960552,1.2650688793018923,98.0500030517578,-1.0999957614546687,99.87000274658205,1.4920587825686795,99.18000030517578,0.03707690148960552
9031,2022-07-27,104.45999908447266,105.3499984741211,102.5199966430664,102.56999969482422,5105900.0,0.021913498699076994,-1.844215094657905,0.8253269144275458,80.01081552522473,69.80201713328485,-7.658189987028948,-10.277312240090609,-9.018377780743691,-6.968823541198901,11.714261995145808,3.1299972534179688,2.541475130503912,9.316998672485354,1.2603674634378166,17.373629881532892,5.2886830679615855,13.345314277009123,-9.60518675343944,88.63347150036928,21.748677677761677,4.028315604523769,7,-5.189998626708984,-7.884998321533203,-10.024999618530273,-8.314998626708984,-0.9599990844726562,2,0.01646564460825073,1.0977307557623253,102.22000122070312,1.2650688793018923,98.0500030517578,-1.0999957614546687,99.87000274658205,0.01646564460825073
9032,2022-07-28,105.68000030517578,105.91000366210938,103.4000015258789,104.62000274658205,3091500.0,0.011679123409876313,2.3026251066606434,0.5608454502151495,82.45886346323569,73.41905908937173,-7.465376643635878,-10.89168147318297,-10.145468591560146,-8.138473955166432,11.451070709104366,2.5100021362304688,2.94797678306972,9.797999954223627,0.7319021504728482,18.864097757974406,5.264951052348238,14.331048856099017,-9.14595819124851,97.25860352188562,29.49489045537763,4.533048901875392,7,-5.984996795654297,-8.824996948242188,-11.252500534057617,-9.53499984741211,-4.2399978637695455,3,0.015045385439999448,-1.844215094657905,104.45999908447266,1.0977307557623253,102.22000122070312,1.2650688793018923,98.0500030517578,0.015045385439999448
9033,2022-07-29,105.68000030517578,106.47000122070312,104.83000183105469,105.5199966430664,2883700.0,0.0,-1.1298786227396582,0.15094719871019951,84.50186713105299,76.92580049614276,-6.324505874709985,-10.09310147103946,-10.097709905580572,-8.049290795798555,10.90285889972967,1.6399993896484375,3.5314580862083034,8.962500000000006,-0.49305790049128007,18.41805790049129,4.23472104975437,13.690278950245641,-7.458285112575737,91.17317864282091,20.126570709972924,4.727778950245642,7,-4.950000762939453,-8.544998168945312,-11.772500991821289,-9.53499984741211,-1.5199966430664062,4,-0.017505663027808427,2.3026251066606434,105.68000030517578,-1.844215094657905,104.45999908447266,1.0977307557623253,102.22000122070312,-0.017505663027808427
9034,2022-08-01,106.12999725341795,106.91999816894531,103.86000061035156,105.0,2920000.0,0.004258108884771961,1.2583015441787138,7.062321190158218,84.86098741384995,78.40151091549257,-5.440319342485026,-9.98800815176348,-10.379612213136738,-8.395086102752117,11.165100270605649,3.05999755859375,4.265173584051382,8.734997177124015,-1.390344336288237,18.860338690536267,3.672326420417889,13.797667933830141,-6.258624855197297,91.21244601501931,13.47503632503981,5.062670756706128,8,-4.3799972534179545,-8.769996643066392,-13.26499748229979,-9.984996795654283,-0.37999725341795454,0,-0.027890315283856437,-1.1298786227396582,105.68000030517578,2.3026251066606434,105.68000030517578,-1.844215094657905,104.45999908447266,-0.027890315283856437
9035,2022-08-02,106.2300033569336,106.45999908447266,104.5500030517578,105.4000015258789,3213500.0,0.0009422981824529497,1.9612495712139892,0.7345166800575337,88.19148478544749,80.24531357894266,-4.672515998765135,-9.627041467158847,-10.31398823094824,-8.422303151705592,11.947240265611345,1.909996032714858,5.024667418995108,8.22900314331055,-2.501213971029429,18.95922025765053,2.8638945861405602,13.59411170048054,-4.948905804568,84.3183051652717,1.6635866896858573,5.36510855716999,8,-4.010005950927734,-8.870002746582031,-13.592504501342773,-10.085002899169922,-0.45000457763671875,1,-0.041137179784309974,1.2583015441787138,106.12999725341795,-1.1298786227396582,105.68000030517578,2.3026251066606434,105.68000030517578,-0.041137179784309974
9036,2022-08-03,108.16999816894531,108.56999969482422,106.54000091552734,106.8000030517578,2805500.0,0.01826221171709208,-1.1481475501158538,1.6505928853755112,90.20943859842095,81.05116810345811,-5.581640203355363,-11.004189334574448,-12.10108052141338,-10.258009145993285,13.046037532245833,2.339996337890625,5.880508864725385,9.453498077392581,-1.998233549597387,20.90522970438255,3.727632263897604,15.179363890887558,-5.761120493263775,92.26302383854602,5.18892126890897,5.725865813494981,8,-5.125,-9.984996795654297,-15.532499313354492,-12.02499771118164,-1.7099990844726562,2,-0.06452801928162533,1.9612495712139892,106.2300033569336,1.2583015441787138,106.12999725341795,-1.1298786227396582,105.68000030517578,-0.06452801928162533
9037,2022-08-04,106.66000366210938,108.26000213623048,105.68000030517578,108.26000213623048,4693300.0,-0.013959457635171146,2.2250053644231063,-1.1678862603581912,81.9856814098063,81.38317518111681,-3.2397155893509932,-8.90234328787841,-10.557028283810183,-8.637077146937429,13.824689392646858,2.5800018310547017,6.131366296746563,7.278003311157221,-4.405249159832323,18.961255782146765,1.436377075662449,13.119629546651993,-3.018901582599298,59.44805936350427,-26.337585858563273,5.8416262354947746,8,-3.6150054931640625,-8.47500228881836,-13.855005264282227,-10.515003204345703,2.3899993896484233,3,-0.029626884995429204,-1.1481475501158538,108.16999816894531,1.9612495712139892,106.2300033569336,1.2583015441787138,106.12999725341795,-0.029626884995429204
9038,2022-08-05,106.08000183105469,106.9499969482422,104.48999786376952,104.5500030517578,2943700.0,-0.00543785684549658,-1.9818005271188623,-0.9562501490117544,80.3813473676473,83.05678857689617,-1.884347508216166,-7.691235920754579,-9.886786999749788,-7.945829444414585,14.443077364530133,2.4599990844726847,6.397763939327675,6.047001266479498,-5.603946952327874,17.69794948528687,0.22152715707581194,11.872475375883184,2.4899978637695312,47.13379304088935,-38.15575812451072,5.825474109403682,8,-2.8300018310546875,-7.895000457763672,-13.275003433227539,-9.935001373291016,-0.160003662109375,4,-0.04374056664363768,2.2250053644231063,106.66000366210938,-1.1481475501158538,108.16999816894531,1.9612495712139892,106.2300033569336,-0.04374056664363768
9039,2022-08-08,104.98999786376952,107.13999938964844,104.62000274658205,106.9499969482422,2674900.0,-0.010275301173364726,1.1538396330071705,-1.281046175326625,71.31382723776952,82.65714588138388,0.3281276539957787,-5.928585028018958,-8.735724583941746,-6.773100558013525,15.057879556099934,2.519996643066392,6.37905145728044,4.336997222900379,-6.960625552673207,15.634619998473966,-1.311814164886414,9.985808610687172,3.4984017944336046,12.254896460934857,-68.58834710959123,5.648811387786794,8,0.5550003051757955,-6.3199996948242045,-11.997499465942369,-8.844997406005845,0.9100036621093892,0,-0.007905459744242505,-1.9818005271188623,106.08000183105469,2.2250053644231063,106.66000366210938,-1.1481475501158538,108.16999816894531,-0.007905459744242505
9040,2022-08-09,105.9000015258789,106.04000091552734,104.19000244140624,104.5,2696000.0,0.008667527199021086,1.2023787357914075,-0.7142868264428607,72.29917365851587,81.8002967850829,-0.005556151192067205,-6.103224894757375,-9.63150958909091,-7.63975430570261,16.070906216634683,1.849998474121108,6.547690337944758,4.581500625610346,-6.275788944009491,15.438790195230183,-0.8471441591995728,10.010145410420265,2.5084300964355464,39.04109946960018,-38.00113686869533,5.428644784809921,8,0.08499908447265625,-6.9850006103515625,-12.902502059936523,-9.755001068115234,-1.3199996948242188,1,-0.0014164449831688408,1.1538396330071705,104.98999786376952,-1.9818005271188623,106.08000183105469,2.2250053644231063,106.66000366210938,-0.0014164449831688408
9041,2022-08-10,106.54000091552734,107.87000274658205,106.23999786376952,107.5,2597200.0,0.006043431354361584,-1.0897429000405905,-0.6857128843984501,71.19815769465713,80.54910725524083,-0.3570239020938857,-5.88980710721944,-10.316615249965523,-8.260024923476124,16.72334517752871,1.9700012207031392,7.133161068466222,4.488000106811526,-5.639222222695608,14.61522243631866,-0.5756110579420408,9.551611271565093,1.699693539550779,57.7395245780869,-15.861373258139409,5.063611164753567,8,-0.3250007629394531,-7.625,-13.542501449584961,-10.395000457763672,-2.9300003051757812,2,-0.007133490986479862,1.2023787357914075,105.9000015258789,1.1538396330071705,104.98999786376952,-1.9818005271188623,106.08000183105469,-0.007133490986479862
9042,2022-08-11,107.95999908447266,108.79000091552734,107.41000366210938,108.06999969482422,3091000.0,0.013328310087693529,-1.2810033039925346,0.11458407839210356,72.36041452630252,79.2000569658241,-1.5864217441095576,-6.351692673520915,-11.727785976136445,-9.660938079977825,17.229985639382516,2.25,7.2211298452549215,5.092998504638672,-4.092680840737543,14.278677850014887,0.5001588319505572,9.685838177326787,-3.7699966430664205,81.95647594832582,9.642242988343412,4.592839672688109,8,-1.6349983215332031,-8.93499755859375,-14.962499618530273,-11.814998626708984,-4.30999755859375,3,-0.013894034945538758,-1.0897429000405905,106.54000091552734,1.2023787357914075,105.9000015258789,1.1538396330071705,104.98999786376952,-0.013894034945538758
9043,2022-08-12,109.37000274658205,109.41000366210938,108.2300033569336,108.27999877929688,2959900.0,0.013060426769790467,1.017084542401617,-9.909071993341785,82.01357324499114,78.88367761372868,-2.7021088659582944,-6.91849049609128,-13.079513255679089,-11.026698317432135,18.792713988617436,1.4500045776367188,7.027702957819571,5.742502212524428,-2.9110566801699775,14.396061105218834,1.4157227661772254,10.069281658871631,-5.088000335693394,99.23369911545842,23.40306775114456,4.326779446347205,8,-2.569999694824233,-10.034999847412124,-16.372503280639663,-13.225002288818374,-7.200004577636733,4,-0.0029258451749856196,-1.2810033039925346,107.95999908447266,-1.0897429000405905,106.54000091552734,1.2023787357914075,105.9000015258789,-0.0029258451749856196
9044,2022-08-15,110.16000366210938,110.88999938964844,108.61000061035156,108.61000061035156,2293800.0,0.007223195535231097,-1.9419281164784754,1.4220159726742494,77.76224037389355,77.72487267911157,-3.1964801155667146,-6.7810553666935505,-13.855338295620811,-11.78242198231598,20.748570395441366,2.279998779296875,6.674709713374767,5.72300300598144,-2.1175109721660164,13.563516984128896,1.8027460169077187,9.64325999505516,-5.67288120117189,89.10453641728027,12.822562486517384,3.920256989073725,8,-2.6200027465820312,-10.085002899169922,-17.162504196166992,-14.015003204345703,-10.57000732421875,0,-0.03848951844781445,1.017084542401617,109.37000274658205,-1.2810033039925346,107.95999908447266,-1.0897429000405905,106.54000091552734,-0.03848951844781445
9045,2022-08-16,110.72000122070312,110.94000244140624,108.87999725341795,109.56999969482422,2917000.0,0.005083492556076985,1.5911950289101013,0.7419350075309359,74.80190480911702,76.01292448030003,-3.411330107526936,-6.645295293086193,-14.356319725490692,-12.277074427069834,22.191586805854854,2.0600051879882812,6.307739975778844,5.625000381469732,-1.9910978324434865,13.241098595382951,1.81695127451313,9.433049488426335,-5.848706144042978,95.31912752277077,19.748589425225276,3.808049106956607,8,-3.154998779296889,-10.619998931884766,-17.722501754760742,-14.575000762939453,-12.16000366210936,1,-0.04353323375797569,-1.9419281164784754,110.16000366210938,1.017084542401617,109.37000274658205,-1.2810033039925346,107.95999908447266,-0.04353323375797569
9046,2022-08-17,108.72000122070312,110.19000244140624,108.37999725341795,109.68000030517578,2967900.0,-0.018063583615875456,-1.2073139528933041,-0.8347807049551194,61.343285706558696,73.71932495771696,-1.4808329544611212,-3.9939599164474373,-12.339314586401201,-10.221418418025365,23.56402345458687,2.3400039672851705,5.828234906821905,3.081500244140628,-3.881049841152233,10.044050329433489,-0.39977479850580266,6.562775286787058,-3.363209554863289,37.11042525784352,-34.24129762888536,3.4812750426464287,8,-1.1549987792968892,-8.619998931884766,-15.745000839233398,-12.575000762939453,-10.770004272460923,2,-0.03807946415714414,1.5911950289101013,110.72000122070312,-1.9419281164784754,110.16000366210938,1.017084542401617,109.37000274658205,-0.03807946415714414
9047,2022-08-18,110.5500030517578,110.83999633789062,108.16000366210938,108.33999633789062,3654800.0,0.01683224623351265,-1.0856038521139721,-2.3020925223914848,65.98818671423635,72.12008488511576,-3.018429761589232,-5.194815487750716,-14.161321814735317,-12.013458459891723,24.728469175624884,2.67999267578125,5.328263736767553,4.343001937866191,-2.2458725146602063,10.931876390392588,1.0485647116029924,7.63743916412939,-4.746554523872646,85.97123881661994,16.419306467666246,3.2944372262631956,8,-2.9850006103515625,-10.450000762939439,-17.57500267028807,-14.405002593994126,-14.650001525878892,3,-0.0627770443222605,-1.2073139528933041,108.72000122070312,1.5911950289101013,110.72000122070312,-1.9419281164784754,110.16000366210938,-0.0627770443222605
9048,2022-08-19,109.4800033569336,110.45999908447266,109.20999908447266,109.47000122070312,3195200.0,-0.00967887530788436,-3.716924095639782,0.004525839748679561,60.56783852837945,70.92608613962797,-1.5817595184152538,-3.549952091629308,-13.059812063643307,-10.915005952311176,25.539608475928272,1.340003967285142,4.505710131372879,2.792502212524411,-3.227646516310017,8.81265094135884,-0.21757215189279577,5.802576576941618,-3.2656305159667482,47.48202426038775,-18.531496474909694,3.010074364417212,8,-1.915000915527358,-7.415000915527358,-16.42750358581543,-13.705005645751953,-14.340003967285156,4,-0.05325175056898157,-1.0856038521139721,110.5500030517578,-1.2073139528933041,108.72000122070312,1.5911950289101013,110.72000122070312,-0.05325175056898157
9049,2022-08-22,106.7699966430664,108.51000213623048,106.5199966430664,108.06999969482422,2751200.0,-0.024753440178768127,-1.2111134658585332,-129.97254004576658,51.46260316830537,68.61091164071568,1.572676771614411,-0.16144709974275884,-10.210190777962453,-8.22810191417085,26.437538751106683,2.9600067138671875,3.9542009209197033,-0.3535041809082031,-4.796095262277177,4.089086900460771,-2.574799721592697,1.867791359776291,4.1700057983398295,5.656101177376304,-55.644332805160154,2.2212955406844896,8,1.8200035095214702,-4.559993743896484,-13.602495193481445,-11.894996643066406,-10.599998474121094,0,-0.04308325015218417,-3.716924095639782,109.4800033569336,-1.0856038521139721,110.5500030517578,-1.2073139528933041,108.72000122070312,-0.04308325015218417
9050,2022-08-23,106.01000213623048,107.5500030517578,105.9800033569336,106.5199966430664,2869500.0,-0.007118053111648925,-4.508847543836117,0.39230254586428004,43.750013797366385,65.56111787435005,2.6260757053726707,0.9455204491871001,-9.268822120407279,-7.482132199323459,26.408561154706923,1.5699996948242045,3.43680163125714,-1.3029987335204964,-5.1480581560596335,2.5420606890186406,-3.225528444790058,0.619530977749065,4.841600189208961,0.6172597247451548,-54.421644572227095,1.9225297112695652,8,2.450000762939439,-3.0450019836426065,-13.237501144409194,-11.135002136230483,-11.16000366210939,1,-0.060560377973483015,-1.2111134658585332,106.7699966430664,-3.716924095639782,109.4800033569336,-1.0856038521139721,110.5500030517578,-0.060560377973483015
9051,2022-08-24,106.18000030517578,106.52999877929688,104.8000030517578,105.4000015258789,3061700.0,0.00160360499499701,1.3378388131102437,-1.529425844478396,48.49434424821075,62.90933228789541,2.681644765963412,0.9602183104726407,-9.099568421990568,-7.653493355711248,25.892711427165153,1.7299957275390767,3.293627235249744,-1.2190006256103487,-4.867286169782858,2.4292849185621606,-3.0431433976965963,0.6051421464758988,4.4767380615234345,22.84766204270968,-30.326765967590738,1.8241427720862537,8,1.6900024414062358,-2.4199981689453125,-13.20250129699707,-11.305000305175781,-12.610000610351562,2,-0.07176495314259834,-4.508847543836117,106.01000213623048,-1.2111134658585332,106.7699966430664,-3.716924095639782,109.4800033569336,-0.07176495314259834
9052,2022-08-25,107.2699966430664,107.3000030517578,105.76000213623048,106.55999755859376,2610100.0,0.010265552220360075,2.9999405510914565,0.9102566610587086,53.61700450110964,59.754157983019695,1.657815542007782,-0.004797901635072321,-9.839356531723183,-8.76391595082697,25.32374344569048,1.5400009155273153,3.078505054932066,-0.2085041046142635,-3.767265413177796,3.350257203949269,-1.9878847588960298,1.5708765496675028,3.035337604736327,43.63949333236295,-9.87359188948826,1.7793806542817665,8,0.6000061035156108,-3.039997100830078,-14.182497024536133,-12.669998168945312,-11.849998474121094,3,-0.08688356471041825,1.3378388131102437,106.18000030517578,-4.508847543836117,106.01000213623048,-1.2111134658585332,106.7699966430664,-0.08688356471041825
9053,2022-08-26,103.83000183105469,107.70999908447266,103.72000122070312,107.33999633789062,3142400.0,-0.03206856455359153,-1.1394114927858163,-4.9436606097077105,46.914903417117394,56.326676098933454,4.726344312396748,3.4672616598626576,-6.13284197116532,-5.367591966692231,24.311242987552617,3.9899978637695312,2.773298812729891,-3.5559989929199247,-7.396600111687661,0.28460212584781175,-5.4762995523038,-1.6356984335360494,6.145012544985349,2.2964632427309657,-54.104212866755546,1.9203005593838702,8,3.5,0.3999977111816406,-10.132501602172852,-9.230003356933594,-5.099998474121094,4,-0.0763748450864804,2.9999405510914565,107.2699966430664,1.3378388131102437,106.18000030517578,-4.508847543836117,106.01000213623048,-0.0763748450864804
9054,2022-08-29,103.16999816894531,103.9499969482422,102.83999633789062,102.94000244140624,2805700.0,-0.00635657950948787,-4.162698271885379,-0.06552595085010686,42.6414985697452,52.75329762789213,4.794763464093421,4.104583645649399,-5.1088774967731325,-4.758095056876513,23.66255098455489,1.1100006103515767,2.2814265013417554,-4.068002700805664,-8.318639413928196,0.1826340123168677,-6.19332105736693,-1.9426843442443982,6.304615154667772,6.776214475162183,-49.67968689574632,2.1253183565612632,8,3.6699981689453125,1.0600013732910156,-8.687498092651367,-8.569999694824219,-2.619995117187514,0,-0.07783269285463601,-1.1394114927858163,103.83000183105469,2.9999405510914565,107.2699966430664,1.3378388131102437,106.18000030517578,-0.07783269285463601
9055,2022-08-30,101.86000061035156,103.54000091552734,101.38999938964844,103.3000030517578,2757000.0,-0.012697466141741831,1.2395870586271844,-6.260996483778494,37.82517724851864,50.14017446588768,5.269998217699637,5.344416271988962,-3.46746066545046,-3.4960366165899615,23.1591824864299,2.1500015258789062,1.4089552698185486,-5.1595001220703125,-10.032077864627155,-0.2869223795134701,-7.595788993348734,-2.7232112507918913,6.951151014689273,7.4367285347819525,-46.83857899270045,2.4362888712784185,8,4.254997253417969,2.575000762939453,-7.377500534057617,-7.260002136230469,-2.779998779296875,1,-0.05586100930013149,-4.162698271885379,103.16999816894531,-1.1394114927858163,103.83000183105469,2.9999405510914565,107.2699966430664,-0.05586100930013149
9056,2022-08-31,101.19000244140624,102.9000015258789,100.68000030517578,102.7300033569336,4432600.0,-0.006577637590130081,1.361706876610596,1.0694432670707616,31.672985944477574,46.327374380358926,5.318874385681156,5.759996764031271,-2.4705417045738614,-2.8483420642732966,22.21876844705212,2.220001220703125,0.6084912750711311,-5.480498504638689,-10.967285595894609,0.006288586617230862,-8.223892050266656,-2.737104959010722,6.7306109153875155,7.2546546911557765,-41.721439126787914,2.7433935456279612,8,4.379997253417983,4.61999893188478,-4.960000991821275,-5.705001831054673,-2.490005493164034,2,-0.06265445018598848,1.2395870586271844,101.86000061035156,-4.162698271885379,103.16999816894531,-1.1394114927858163,103.83000183105469,-0.06265445018598848
9057,2022-09-01,103.5,103.5999984741211,100.63999938964844,100.70999908447266,4327400.0,0.022828318043883522,-1.0204769803224134,-1.8116878291412806,34.84768575539516,43.469579627805125,2.127383114451618,3.3741138534354462,-4.42325944217086,-5.163605065521011,21.478473777652326,2.9599990844726562,-0.1392158738252789,-3.012500762939453,-8.679592092924196,2.6545905670452896,-5.8460464279318245,-0.17895509794708175,3.406927529567241,40.452627069351955,-2.07673346305598,2.8335456649923745,9,1.0750007629394531,2.2900009155273438,-5.5774993896484375,-7.310001373291016,-5.010002136230483,3,-0.09594203193406547,1.361706876610596,101.19000244140624,1.2395870586271844,101.86000061035156,-4.162698271885379,103.16999816894531,-0.09594203193406547
9058,2022-09-02,101.44000244140624,105.0,100.83000183105469,104.4499969482422,3007100.0,-0.019903358054046083,1.0291958879240253,-1.0788507236984333,28.87594979381393,40.959951475083855,3.2709453361117653,5.342588154375889,-2.034481197597785,-3.1217034750472834,20.97704790788712,4.1699981689453125,-0.6440820134120742,-4.840498352050801,-10.945153070601279,1.2641563664996767,-7.89282571132604,-1.7881709927755622,4.464216585773997,18.34869127904299,-17.533713814928014,3.0523273592752407,9,2.734996795654311,4.349998474121108,-3.1649990081786967,-4.970001220703111,-5.990005493164034,4,-0.05934546655731987,-1.0204769803224134,103.5,1.361706876610596,101.19000244140624,1.2395870586271844,101.86000061035156,-0.05934546655731987
9059,2022-09-06,104.16000366210938,104.56999969482422,101.62000274658205,101.83999633789062,5486500.0,0.026813891514585242,-1.137683202582954,-0.7707679595261075,35.6140327394895,40.0559535797642,0.15844437373255005,2.695412850090918,-4.531097433562792,-5.81814129474499,20.39841446153254,3.129997253417983,-1.3919539782484946,-2.0789974212646456,-8.23168634322056,4.073691500691268,-5.155341882242595,0.9973470397133042,0.9019402230657647,80.73403164448426,50.20662267110415,3.076344460977956,9,0.014995574951171875,1.6299972534179688,-5.227502822875977,-7.410003662109375,-10.460006713867173,1,-0.05213133750254528,1.0291958879240253,101.44000244140624,-1.0204769803224134,103.5,1.361706876610596,101.19000244140624,-0.05213133750254528
9060,2022-09-07,105.75,106.11000061035156,104.0999984741211,104.23999786376952,3638100.0,0.015264941263332776,-1.2458112940554686,0.6508609349925083,43.3675673833782,39.48631170589391,-1.6453365425819584,1.1527022225571244,-5.839165265905677,-7.376845656296055,20.098699252145895,2.0100021362304688,-1.987967979105278,-0.4815010070800838,-6.636295217943612,5.6732932037834445,-3.558898112511841,2.5958960983516732,-5.1100006103515625,93.41863747691656,61.09156573521872,3.0773971054317624,9,-1.5750007629394531,0.04000091552734375,-6.194999694824219,-8.775001525878906,-10.099998474121094,2,-0.049172547973921565,-1.137683202582954,104.16000366210938,1.0291958879240253,101.44000244140624,-1.0204769803224134,103.5,-0.049172547973921565
9061,2022-09-08,105.77999877929688,106.0199966430664,103.9000015258789,104.97000122070312,3056200.0,0.00028367639997051164,2.286831241646065,0.5364214653469298,38.416686119973214,37.797387441323195,-1.9422956675836502,1.1202841810329716,-5.501446737655556,-7.384480894763811,19.257051849027484,2.1199951171875,-2.24463588050142,-0.41350212097168537,-6.5696610028805935,5.742656760937223,-3.4915815619261394,2.6645773199827687,-5.03059936523438,93.96706110767067,65.59902411946074,3.0780794409544563,9,-1.6049995422363281,0.01000213623046875,-5.989999771118164,-8.805000305175781,-11.639999389648438,3,-0.06333897736396554,-1.2458112940554686,105.75,-1.137683202582954,104.16000366210938,1.0291958879240253,101.44000244140624,-0.06333897736396554
9062,2022-09-09,106.45999908447266,106.68000030517578,105.23999786376952,105.62000274658205,3718700.0,0.006428439336575886,1.250005960470184,1.0370356416245774,42.52473512380027,37.309590964287956,-3.0723696945757695,0.3395549148699786,-5.807273116575345,-8.041449243635782,18.225617531015352,1.4400024414062642,-2.276465929336439,0.3414981842040987,-5.760354740571955,6.443351108980153,-2.7094282781839354,3.392424646592133,-5.603387646484379,96.23929439167627,67.38548016587777,3.0509264623880297,9,-2.799999237060547,-0.6699981689453125,-5.844999313354492,-8.65999984741211,-9.08999633789061,4,-0.0728912474447152,2.286831241646065,105.77999877929688,-1.2458112940554686,105.75,-1.137683202582954,104.16000366210938,-0.0728912474447152
9063,2022-09-12,109.0500030517578,109.16000366210938,106.9800033569336,107.08999633789062,4722500.0,0.02432842372307409,-1.0000069994680405,2.333351498637625,55.67731274813127,38.758014761886415,-5.4133155061797,-2.3986308793258075,-7.923073231861224,-10.634002544676108,17.286939104084638,2.7000045776367188,-2.3695898978363488,2.9475021362304545,-3.120033805440258,9.015038077901167,-0.08626583460490167,5.981270107065811,-7.96045605908202,98.5411061406498,63.995442248316664,3.0337679708353544,9,-4.150001525878892,-3.2600021362304545,-8.435003280639634,-11.250003814697251,-11.880004882812486,0,-0.09683635848204653,1.250005960470184,106.45999908447266,2.286831241646065,105.77999877929688,-1.2458112940554686,105.75,-0.09683635848204653
9064,2022-09-13,105.91999816894531,108.27999877929688,105.6999969482422,106.77999877929688,5683100.0,-0.028702474050614324,-2.969224268460222,-0.4387743186117695,49.79954563450592,40.08850013810722,-2.0698690697211504,0.4189144523380435,-4.461837285923025,-7.509445254502424,15.739677384622134,3.3500061035155966,-2.7426219043901767,0.02949752807617756,-5.729565083903751,5.788560140056106,-2.8500337779137794,2.9090288340661346,-4.346223776103514,38.402962408566964,-0.4164711343086225,2.879531305989962,9,-1.0199966430664062,-0.12999725341796875,-5.202497482299805,-8.119998931884766,-9.689994812011719,1,-0.09884820054474674,-1.0000069994680405,109.0500030517578,1.250005960470184,106.45999908447266,2.286831241646065,105.77999877929688,-0.09884820054474674
9065,2022-09-14,105.9000015258789,106.98999786376952,104.9499969482422,106.26000213623048,3756200.0,-0.0001887900624253369,1.24176902116957,0.4186050637852581,49.372199702761364,42.0550794445832,-1.583001426453805,0.06249828646382127,-4.153336655413312,-7.494269504270818,13.98461386585764,2.0400009155273153,-2.7265804982600343,0.2505008697509794,-5.042129654500698,5.543131394002657,-2.3958143923748594,2.896816131876818,-3.8710533768810507,38.02279824611025,-2.7005913880986654,2.646315262125836,9,-1.0,-0.1100006103515625,-3.7925033569335938,-8.10000228881836,-10.889999389648423,2,-0.11520306328470997,-2.969224268460222,105.91999816894531,-1.0000069994680405,109.0500030517578,1.250005960470184,106.45999908447266,-0.11520306328470997
9066,2022-09-15,104.58000183105469,106.87000274658205,104.0199966430664,105.16000366210938,3931200.0,-0.012464586173793868,-2.3529242810469415,1.6111134658584538,44.03019114807026,43.0753578215471,0.29998650506084346,1.1135279822463815,-2.5461636774086145,-6.121669382743875,12.248116747234898,2.850006103515639,-2.586414221383535,-0.8624988555908146,-5.970090298203814,4.245092587022185,-3.4162945768973145,1.6912968657156853,-2.1231903512701393,10.895027689914519,-28.242553111289304,2.5537957213064995,9,0.41500091552734375,1.2099990844726562,-2.1300010681152344,-6.780002593994141,-7.8400039672851705,3,-0.08538917717368066,1.24176902116957,105.9000015258789,-2.969224268460222,105.91999816894531,-1.0000069994680405,109.0500030517578,-0.08538917717368066
9067,2022-09-16,103.61000061035156,103.9499969482422,102.12000274658205,103.83999633789062,16562700.0,-0.009275207532221441,7.13336272082957,0.3965431059430165,49.45164195543764,45.36154583950528,1.438506571207256,1.6200016445813787,-1.2778983728253195,-5.113594794467701,10.328433085301286,2.459999084472642,-2.2296966253766897,-1.4854999542236271,-6.045714020361487,3.0747141119142327,-3.765606987292557,0.7946070788453028,5.5500030517578125,21.16473963068951,-21.69804910286132,2.2801070330689273,9,1.7800025939941406,2.1800003051757812,-1.0450000762939453,-5.810001373291016,-6.260002136230469,4,-0.09140045521587414,-2.3529242810469415,104.58000183105469,1.24176902116957,105.9000015258789,-2.969224268460222,105.91999816894531,-0.09140045521587414
9068,2022-09-19,103.6500015258789,103.79000091552734,101.95999908447266,102.5,3342000.0,0.0003860719553296921,1.559442574146495,-5.000099515690307,51.234576864796814,47.097161853428325,1.9500277567641717,1.1814085290060206,-1.0036718044167685,-5.085364009929776,8.325498546403828,1.8300018310546875,-1.6555815408588757,-1.153998947143549,-5.256502168346955,2.9485042740598573,-3.205250557745245,0.897252663458147,5.369202117919926,26.740546250188622,-19.832394805844395,2.0512516106017,9,1.9099998474121094,2.1399993896484375,-0.9750003814697266,-5.740001678466797,-3.5699996948242188,0,-0.06058850638539448,7.13336272082957,103.61000061035156,-2.3529242810469415,104.58000183105469,1.24176902116957,105.9000015258789,-0.06058850638539448
9069,2022-09-20,102.16999816894531,103.37999725341795,101.4800033569336,103.0999984741211,2416100.0,-0.014278855138888491,1.5503310342709093,-0.8086948445264143,50.79040680506177,47.921921789170945,3.484494961734498,2.423369175198019,0.7949918204251816,-3.6221637561214095,7.600672829374869,2.1699981689453125,-1.3152830580937405,-2.4040023803710966,-6.557880926325993,1.7498761655837995,-4.480941653348538,-0.3270631073936556,6.566837292480471,12.522604353882445,-37.38972138065587,2.0769392729774463,9,3.150005340576172,3.6200027465820312,0.8975048065185547,-3.9499969482421875,-0.40999603271482954,1,-0.048938045312794776,1.559442574146495,103.6500015258789,7.13336272082957,103.61000061035156,-2.3529242810469415,104.58000183105469,-0.048938045312794776
9070,2022-09-21,99.58999633789062,103.22000122070312,99.56999969482422,102.76000213623048,4093200.0,-0.025252049303049584,-1.274144901495219,3.4086072667908303,46.28251443805908,48.795902713402704,5.698016201172891,4.740802830657856,3.670244157118873,-1.1349729990481023,7.310779931252112,3.6500015258789062,-0.6793105197854317,-4.663003921508789,-9.312332833545781,-0.013675009471796784,-6.987668377527285,-2.338339465490293,8.71142919726563,0.2739265028333255,-52.760897245581646,2.3246644560184966,9,4.775005340576172,5.665004730224609,4.217504501342773,-0.6299972534179688,-0.7799987792968608,2,-0.03373825790250251,1.5503310342709093,102.16999816894531,1.559442574146495,103.6500015258789,7.13336272082957,103.61000061035156,-0.03373825790250251
9071,2022-09-22,98.55999755859376,99.73999786376952,97.9499969482422,99.4000015258789,3930100.0,-0.010342391978831578,1.3552695641698815,0.2649849939470315,37.79643996866825,48.2705365850547,6.25380884252607,5.450088632143078,5.012823288671569,-0.0958209733264681,7.691459933044103,1.7900009155273153,-0.38548034331249426,-5.312002563476554,-10.512629252646391,-0.11137587430671658,-7.912315908061473,-2.7116892188916353,9.042913909335923,10.166676839192707,-42.62312540288731,2.60031334458492,9,4.995002746582017,5.834999084472642,5.2725048065185405,0.4250030517577983,4.0400009155273295,3,-0.036018623278199824,-1.274144901495219,99.58999633789062,1.5503310342709093,102.16999816894531,1.559442574146495,103.6500015258789,-0.036018623278199824
9072,2022-09-23,97.9499969482422,98.22000122070312,96.68000030517578,98.06999969482422,3968700.0,-0.006189129722623199,6.333236453470418,0.14285973787702566,40.71313489607956,46.60785015704895,6.179565747803167,5.613884539257597,5.941530654537601,0.5324927473335919,7.948599271349459,1.879997253417983,-0.45921017644123197,-5.4560031890869,-11.031354616840915,0.11934823866711497,-8.243678902963907,-2.6683274752098924,8.687623067718732,17.86211721581869,-37.661461925420696,2.7876757138770083,9,4.530002593994126,5.810001373291001,5.882505416870103,1.0350036621093608,4.790000915527315,4,-0.012353232487715804,1.3552695641698815,98.55999755859376,-1.274144901495219,99.58999633789062,1.5503310342709093,102.16999816894531,-0.012353232487715804
9073,2022-09-26,95.9000015258789,98.5199966430664,95.69000244140624,97.98999786376952,3515700.0,-0.02092899934898962,-1.2549803945408533,17.416237523048547,27.207503078914925,44.097623206427734,6.892935156247475,7.419736853525677,8.21238794664734,2.5521823785582853,9.148885923153957,2.8299942016601705,-0.5022828043045138,-7.109498596191401,-13.6091759048755,-0.6098212875073017,-10.359337250533457,-3.859659941849344,9.542704124787804,2.7308091826622993,-47.55473474338274,3.2498386543420517,9,5.43999862670897,7.174999237060547,7.932500839233398,3.0849990844726562,8.1199951171875,0,0.015119884516903825,6.333236453470418,97.9499969482422,1.3552695641698815,98.55999755859376,-1.274144901495219,99.58999633789062,0.015119884516903825
9074,2022-09-27,95.13999938964844,97.38999938964844,94.01000213623048,96.56999969482422,3704100.0,-0.007924943943044438,1.2019528269767372,0.684211871212679,19.31753797927483,40.758216348262565,6.663749130415297,7.955172174632224,9.195099638422889,3.2276535412513,10.455363553418723,3.3799972534179545,-0.7642702757853783,-7.468000793457037,-14.85713666545638,-0.07886492145769353,-11.162568729456709,-3.7734328574573652,8.9373278117218,12.269243927755042,-31.215223255541744,3.6945679359996744,9,5.300003051757827,6.445003509521484,9.675003051757798,3.845001220703125,5.419998168945327,1,0.05192350717992267,-1.2549803945408533,95.9000015258789,6.333236453470418,97.9499969482422,1.3552695641698815,98.55999755859376,0.05192350717992267
9075,2022-09-28,96.16999816894531,96.7699966430664,93.88999938964844,95.45999908447266,4449400.0,0.010826138174318212,2.0157101942503806,-0.49650275031611296,23.72882416443774,38.50250890563673,4.591218525892742,6.827063012587558,8.288636860376172,2.165996746502657,11.325926954112656,2.8799972534179688,-1.5954952491107548,-6.153501892089849,-14.082348262347466,1.7753444781677672,-10.117925077218658,-2.189078706961041,6.29655702200256,38.974348273474185,1.7981110299292098,3.964423185128809,9,2.75,5.355003356933594,9.230003356933594,2.81500244140625,-1.5999984741210938,2,0.05812627715210117,1.2019528269767372,95.13999938964844,-1.2549803945408533,95.9000015258789,6.333236453470418,97.9499969482422,0.05812627715210117
9076,2022-09-29,94.8499984741211,96.27999877929688,93.97000122070312,95.27999877929688,4006800.0,-0.013725691171432963,-1.1095918090068875,-0.6056350135932346,19.334401098825765,35.15614881045764,4.901294161132284,8.061024886943699,9.710032062769443,3.507655208059475,12.002144055381617,2.30999755859375,-2.1586391539543968,-7.156501388549799,-15.754848833514757,1.4418460564151587,-11.455675111032278,-2.85732766606732,6.07277667259288,20.734333778793566,-8.600248474083035,4.299173722482476,9,3.990001678466797,6.6750030517578125,10.862503051757812,4.135002136230469,-0.529998779296875,3,0.041750122806307965,2.0157101942503806,96.16999816894531,1.2019528269767372,95.13999938964844,-1.2549803945408533,95.9000015258789,0.041750122806307965
9077,2022-09-30,93.56999969482422,95.7699966430664,93.51000213623048,95.12000274658205,3934400.0,-0.013494979440048294,-1.7065832153136569,3.6046557016376903,6.072642043326482,30.138156052516486,5.148799158673228,9.021485556305791,11.035766713612432,4.835301206287895,13.054846012505744,2.2599945068359233,-2.8139241368038768,-7.940000152587885,-17.289233122470634,1.409232817294864,-12.614616637529267,-3.2653836676465033,6.086875815617958,1.197557372804934,-18.58217888845841,4.674616484941375,9,4.875,7.765003204345703,12.245002746582031,5.415000915527344,2.8199996948242188,4,0.09650527742596937,-1.1095918090068875,94.8499984741211,2.0157101942503806,96.16999816894531,1.2019528269767372,95.13999938964844,0.09650527742596937
9078,2022-10-03,95.41999816894531,95.98999786376952,93.20999908447266,94.33000183105469,3827100.0,0.019771277975364043,1.4932772246741441,-0.703222059243356,17.870249837046558,26.48036083384813,2.2446536171811573,7.059292706415675,9.231699985270353,3.0577633780021074,14.760288246199316,2.779998779296861,-3.2478184867864,-5.78900146484375,-15.527259653195898,3.949256723508398,-10.658130559019824,-0.9198723706676759,3.0075026666545313,52.870787634541074,33.9824949659276,4.8691290941760705,10,2.795001983642578,5.765003204345703,10.630002975463867,3.56500244140625,3.0600051879882812,0,0.07671347553228647,-1.7065832153136569,93.56999969482422,-1.1095918090068875,94.8499984741211,2.0157101942503806,96.16999816894531,0.07671347553228647
9079,2022-10-04,98.7300033569336,98.9800033569336,96.55999755859376,96.66000366210938,3416600.0,0.03468879953369708,-1.132152519871626,1.8990886692611362,31.737146241814827,24.864208812043216,-1.7932053775421934,3.50113238501433,6.065709112197268,-0.15660462965388433,15.997462258333462,3.5600051879882812,-3.7400337337731315,-2.207496261596674,-11.902016658290393,7.487024135097045,-7.054756459943533,2.6397639367501853,-5.5200042724609375,95.6672475756526,75.92769808724967,4.847260198346862,10,-2.2550048828125,2.454998016357422,7.049997329711914,0.25499725341796875,-2.5500030517578125,1,0.05358040217023152,1.4932772246741441,95.41999816894531,-1.7065832153136569,93.56999969482422,-1.1095918090068875,94.8499984741211,0.05358040217023152
9080,2022-10-05,100.5500030517578,101.02999877929688,97.77999877929688,97.94000244140624,2967300.0,0.01843410952032931,-1.2184240265387856,1.2608700459606588,39.9900700403262,25.107945486671873,-3.8696414357716264,1.340305620801459,4.2794094789999235,-1.8849011609156747,16.608402850674192,3.25,-4.289047465478717,-0.12749671936036577,-9.553783507783507,9.298790069062775,-4.840640113571936,4.585646674851205,-7.340003967285142,93.86194697863263,69.98792052313922,4.71314339421157,10,-3.4300041198730327,0.6349983215332173,4.984994888305678,-1.5650024414062358,0.4499969482422017,2,9.939837426786724e-05,-1.132152519871626,98.7300033569336,1.4932772246741441,95.41999816894531,-1.7065832153136569,93.56999969482422,9.939837426786724e-05
9081,2022-10-06,99.08000183105469,100.91999816894531,98.87000274658205,99.88999938964844,3548600.0,-0.01461960393921058,-2.3333374685209387,-0.31034381960724705,39.020848989059225,24.91991371922517,-2.590543848978058,2.4059792976237873,5.694511166585684,-0.37264762509542493,17.337495678369525,2.049995422363267,-4.8043582850410615,-1.26249809265137,-10.39696374427541,7.8719675589726705,-5.829730918463383,3.304734733160643,-5.55720275878906,75.06397667083259,48.74679646775312,4.56723282581202,10,-1.9600028991699219,2.104999542236328,6.194997787475586,-0.095001220703125,1.3899993896484375,3,-0.04551879342837173,-1.2184240265387856,100.5500030517578,-1.132152519871626,98.7300033569336,1.4932772246741441,95.41999816894531,-0.04551879342837173
9082,2022-10-07,98.6999969482422,99.04000091552734,97.58000183105469,98.33999633789062,3787200.0,-0.003835333829125709,1.8076674785058247,-0.4444465375631251,38.197418959092,26.141015483689287,-2.338926512772616,2.2923459152771812,5.974738613802387,0.04655141569251953,18.00878817637143,1.5,-5.054081396695665,-1.2545028686523239,-9.943223159660405,7.434217422355758,-5.598863014156365,3.089857276851717,-4.876909887695319,70.20457900277388,42.125796366284625,4.344360145504044,10,-1.579998016357436,2.485004425048814,6.9900035858154155,0.6600036621093608,1.3100051879882812,4,-0.04437687324058204,-2.3333374685209387,99.08000183105469,-1.2184240265387856,100.5500030517578,-1.132152519871626,98.7300033569336,-0.04437687324058204
9083,2022-10-10,98.48999786376952,99.06999969482422,97.19000244140624,98.56999969482422,2966400.0,-0.002127650364394662,2.4814704926602786,-0.22222693171706542,40.659899872933785,28.512389027429172,-1.9253740395182604,1.7609363631780326,6.080462860393183,0.2716094080256113,17.89190577421537,1.879997253417983,-5.040861468707362,-0.936501693725603,-8.50981686574228,6.636813478291074,-4.723159279733949,2.850155892282743,-4.378634334472636,43.17672881691457,12.58779946883972,3.7866575860083422,10,-1.3699989318847514,2.6950035095214986,6.692502975463881,0.8800048828125142,1.8600006103515767,0,-0.021321946590208918,1.8076674785058247,98.6999969482422,-2.3333374685209387,99.08000183105469,-1.2184240265387856,100.5500030517578,-0.021321946590208918
9084,2022-10-11,95.4499969482422,98.33999633789062,94.56999969482422,98.2699966430664,4484000.0,-0.030866087739510495,1.5472958169769546,35.24918939537788,39.73214623609037,30.290535924279464,1.2999254401948548,4.191219101368162,8.964206974415987,3.365668376495833,18.629916943598353,3.9199981689452983,-5.15703056939671,-3.4530025482177535,-10.570109297840233,3.664104201404726,-7.011555923028993,0.10555082659348614,-1.061888008945317,13.622250435501712,-19.942041700317752,3.5585533748112415,10,1.670001983642564,5.735004425048814,9.532503128051744,3.9200057983398295,4.530006408691392,1,0.03174443693627782,2.4814704926602786,98.48999786376952,1.8076674785058247,98.6999969482422,-2.3333374685209387,99.08000183105469,0.03174443693627782
9085,2022-10-12,93.6999969482422,95.41000366210938,93.5999984741211,94.25,3231700.0,-0.018334206976967637,-3.8266805013020835,0.19503656428306274,38.362070225490925,32.40472138279782,2.9756288941197226,5.2495070010862435,10.531169354388354,5.156586280631203,19.824069588848616,1.849998474121108,-4.870508211159915,-4.593002319335923,-11.262239359872012,2.0762347212001657,-7.927620839603975,-1.2583837990678717,7.330001831054673,1.3660994301927947,-33.7054998389689,3.3346185202680467,10,3.420001983642564,7.485004425048814,11.282503128051744,5.6700057983398295,4.889999389648423,2,0.026467485994727147,1.5472958169769546,95.4499969482422,2.4814704926602786,98.48999786376952,1.8076674785058247,98.6999969482422,0.026467485994727147
9086,2022-10-13,95.6500015258789,96.08000183105469,91.5500030517578,91.72000122070312,3826600.0,0.02081114878492296,-1.121780955801285,-7.145415452906274,44.82449481033129,36.710482801353905,1.286307728729625,2.736487964230676,8.354471141388132,3.240093665524867,21.653881827069217,4.529998779296889,-4.315321149183376,-2.196497726440427,-8.261856194529997,3.8688607416491436,-5.229176960485205,0.8361815076043513,5.231397247314447,54.5212806431421,16.559276181847352,3.0326792340447835,10,0.6399993896484375,4.7050018310546875,9.332498550415039,3.720001220703125,4.209999084472656,3,0.05593307254337687,-3.8266805013020835,93.6999969482422,1.5472958169769546,95.4499969482422,2.4814704926602786,98.48999786376952,0.05593307254337687
9087,2022-10-14,94.13999938964844,96.6500015258789,93.98999786376952,96.33000183105469,2966800.0,-0.015786744507494066,-1.1365444127830246,-0.5572524863476558,45.94095739682992,39.8294503079965,3.224788172666905,3.6898238744812204,9.664238437594292,4.723433746019381,23.25345844349665,2.660003662109389,-3.914093085106117,-3.232999801635742,-8.86714141313361,2.401141809862125,-6.050070607384683,-0.41592899588680154,6.368143554687492,34.44145603813088,-7.647533657690303,2.8170708057489366,10,2.1500015258789062,6.215003967285156,10.842500686645508,5.230003356933594,5.239997863769517,4,0.06724030031968242,-1.121780955801285,95.6500015258789,-3.8266805013020835,93.6999969482422,1.5472958169769546,95.4499969482422,0.06724030031968242
9088,2022-10-17,97.37000274658205,97.5,96.20999908447266,96.45999908447266,4732700.0,0.034310637113609044,1.2051332211745374,-0.4155263231236653,54.61698096696431,42.371654166346445,0.3357943627910771,-0.03666409433490969,6.2861028064748865,1.5160965687486936,24.735665657750424,3.3600006103515625,-3.184082167814225,0.3110034942627067,-4.488321063570098,5.110328052095511,-2.0886587846537026,2.710665773179116,2.779814602050763,85.71436597309172,38.20707701097679,2.399662278916402,10,-1.0800018310547017,2.9850006103515483,7.354997634887681,1.9999999999999858,3.6199951171874716,0,0.027113066808875264,-1.1365444127830246,94.13999938964844,-1.121780955801285,95.6500015258789,-3.8266805013020835,93.6999969482422,0.027113066808875264
9089,2022-10-18,97.16999816894531,99.29000091552734,96.02999877929688,98.62000274658205,3227900.0,-0.0020540677004731167,1.336918327221616,-1.5934052114423598,52.14408025644163,43.722099745914825,0.32546732109526033,-0.24290722312058222,6.367736334555218,1.7287331508201476,25.83294314933271,3.2600021362304688,-2.0671929922037577,0.3609989166259737,-3.7951433441976974,4.517141177449645,-1.7170722137858547,2.439070047037802,2.63582660781249,72.60977607622304,23.030756887597036,2.078071130411832,10,-0.93499755859375,2.7450027465820312,8.175003051757812,2.2000045776367188,4.910003662109375,1,0.03272615380363453,1.2051332211745374,97.37000274658205,-1.1365444127830246,94.13999938964844,-1.121780955801285,95.6500015258789,0.03272615380363453
9090,2022-10-19,96.2300033569336,96.83000183105469,95.08999633789062,95.3499984741211,2452900.0,-0.009673714415198265,-1.4857058778650913,-0.6068980032095913,53.00785487798632,45.276211511351164,0.6573548174830677,0.4558293659167987,7.14666009429132,2.646961980093508,26.41893852188315,2.0800018310546875,-1.365451122063675,-0.4109962463378878,-4.360307356240057,3.538314863564281,-2.3856518012889723,1.5636593086131967,3.245588550824209,60.46513691021273,6.9384870432112535,1.9746555549510867,10,-0.8100013732910156,3.039997100830064,9.114997863769531,3.1399993896484375,6.259994506835923,2,0.03896913508451827,1.336918327221616,97.16999816894531,1.2051332211745374,97.37000274658205,-1.1365444127830246,94.13999938964844,0.03896913508451827
9091,2022-10-20,95.01000213623048,96.75,94.5,96.45999908447266,3610500.0,-0.012677971299428492,1.2167501014747666,-1.6477146622277548,53.14685571187059,46.937260039437675,1.384955569160823,1.4716918052415764,8.167460555942341,3.8046702993415664,26.592442995030353,2.25,-1.1303284814843408,-1.4534976959228345,-5.358514789040143,2.451519397194474,-3.406006242481496,0.49901085063582684,4.279998779296861,19.24535254980025,-39.21101499609658,1.9525085465586565,10,0.40999984741209516,4.200000762939439,10.334999084472642,4.844997406005845,6.75,3,0.03768018230887904,-1.4857058778650913,96.2300033569336,1.336918327221616,97.16999816894531,1.2051332211745374,97.37000274658205,0.03768018230887904
9092,2022-10-21,96.73999786376952,96.88999938964844,93.93000030517578,94.5500030517578,5468100.0,0.01820856424209394,1.3775113445210518,-1.5103444284256202,52.89982136637791,48.29725131648702,-0.7289623305631068,-0.3727110198658323,6.208481893793206,2.0408100472299253,26.469895023193413,2.9599990844726562,-1.2010507936143995,0.33699798583982954,-3.5080829580602853,4.182078929739944,-1.5855424861102279,2.259538457789887,2.240403137207039,52.42532161595086,-6.459261569163935,1.9225404719500585,10,-1.319995880126939,1.010002136230483,8.65250396728517,3.3600044250488423,4.779998779296889,4,0.032251424596635436,1.2167501014747666,95.01000213623048,-1.4857058778650913,96.2300033569336,1.336918327221616,97.16999816894531,0.032251424596635436
9093,2022-10-24,97.3499984741211,98.66999816894531,96.8000030517578,97.9000015258789,3421100.0,0.006305567746761609,-1.2666691327426862,-0.25114354095322367,46.560309070150055,49.055936075826985,-1.6960337717367935,-0.9154471407247229,5.326409890337814,1.4164346748508478,25.784858595147885,1.9300003051757955,-1.1366226655511582,0.8744987487793026,-2.9853008069915035,4.734298304550109,-1.0554010291060933,2.8043985266646985,1.333186608886706,63.80592872210503,9.178608794167609,1.929899777885401,10,-1.9299964904785156,0.3200035095214844,8.24000358581543,2.7500038146972656,7.010002136230469,0,0.020852581521472846,1.3775113445210518,96.73999786376952,1.2167501014747666,95.01000213623048,-1.4857058778650913,96.2300033569336,0.020852581521472846
9094,2022-10-25,100.08000183105469,100.61000061035156,97.63999938964844,97.70999908447266,5327400.0,0.02804317822007274,-1.3665328230863458,-4.309071993341656,48.87934942453967,50.22452265349907,-4.135047654893327,-3.4323610385290806,2.3249805078974077,-1.3391989416972478,24.359632713862187,3.2600021362304688,-0.9587619166779291,3.357501983642578,-0.7657170699446425,7.480721037229799,1.295892456848975,5.419111510436181,-8.52999877929689,92.06588689994186,40.64992188309237,2.0616095267936076,10,-4.0,-2.615001678466811,5.594999313354492,0.020000457763671875,4.9499969482421875,1,0.009092686011846762,-1.2666691327426862,97.3499984741211,1.3775113445210518,96.73999786376952,1.2167501014747666,95.01000213623048,0.009092686011846762
9095,2022-10-26,101.76000213623048,102.6500015258789,100.73999786376952,100.91000366210938,6248000.0,0.01678657348559809,-2.2100630221121818,0.35864872956242694,56.326719395181854,51.50254760737136,-5.086390006856888,-4.9245857150128955,0.3694265537676529,-3.016479349762861,22.811595913083078,2.5699996948242188,-0.8017513679090342,4.758002090454113,0.07290349651799488,9.443100684390231,2.415452793486054,7.100551387422172,-10.028799133300808,89.79358640988058,39.66002775893755,2.342549296968062,10,-3.470001220703139,-4.375000000000014,3.795000076293931,-1.6599998474121236,3.6999969482421733,2,0.003144651023059275,-1.3665328230863458,100.08000183105469,-1.2666691327426862,97.3499984741211,1.3775113445210518,96.73999786376952,0.003144651023059275
9096,2022-10-27,98.80999755859376,100.2699966430664,95.3499984741211,95.9000015258789,7085000.0,-0.028989824250272966,-1.4538631161779227,3.4235308901275054,50.23158008353459,51.979283461449654,-1.8338499212983237,-1.7525507669891596,3.0683926943992077,-0.09078107085176157,21.51463595724489,6.410003662109389,-0.4446437612118359,1.6099975585937614,-3.026627156825654,6.246622274013177,-0.7083147991159535,3.9283099163034763,-6.642042614746117,55.96326342055823,8.02285753092962,2.3183123577097113,10,-0.5199966430664205,-1.7099952697754048,6.000003814697251,1.2900047302245952,3.3800048828124716,3,0.037243198017422596,-2.2100630221121818,101.76000213623048,-1.3665328230863458,100.08000183105469,-1.2666691327426862,97.3499984741211,0.037243198017422596
9097,2022-10-28,102.5999984741211,103.45999908447266,99.58999633789062,99.68000030517578,5654700.0,0.038356451868950536,-1.496771049704177,1.003437164902635,57.51920607447941,52.30175291784022,-4.802648413494509,-5.092453022540894,-0.9927778397603788,-3.8984651195765707,19.669728375328926,4.650001525878892,0.22346459795014084,4.948498535156247,0.04902683479571124,9.847970235516783,2.498762684975972,7.398234385336522,-10.01276166699219,89.39580091703246,39.16523398257767,2.44973585018027,10,-3.904998779296875,-5.094997406005859,1.375,-2.4999961853027344,-2.25,4,-0.008187098931609516,-1.4538631161779227,98.80999755859376,-2.2100630221121818,101.76000213623048,-1.3665328230863458,100.08000183105469,-0.008187098931609516
9098,2022-10-31,102.73999786376952,103.47000122070312,100.91999816894531,102.72000122070312,5317700.0,0.0013645164886013639,2.445942253862372,0.006848169728001822,64.92017247479845,53.72131871987987,-4.582730617251329,-4.907551117870057,-1.373416407273524,-4.037789530634754,17.64361779083349,2.5500030517578125,0.6420269279070681,4.722497940063462,-0.5542035851028828,9.999199465229808,2.0841471774802898,7.360848702646635,-9.500395319999996,91.00981391612349,34.65528220320692,2.6383507625831695,10,-4.039997100830064,-5.229995727539048,0.3800010681152486,-2.6399955749511577,-2.25,0,-0.011874647129356597,-1.496771049704177,102.5999984741211,-1.4538631161779227,98.80999755859376,-2.2100630221121818,101.76000213623048,-0.011874647129356597
9099,2022-11-01,104.0199966430664,104.5,102.6999969482422,103.2699966430664,5207900.0,0.012458621821212601,1.1052584614560765,37.50629530716134,71.53587962631272,55.77998813636057,-5.351656697924668,-6.0827841703663665,-2.796777142725915,-5.240844976356215,17.02723582792122,1.8000030517577983,1.224003731930253,5.737997055053711,-0.18039718764858037,11.656391297756002,2.7787999337025724,8.69719417640485,-9.9619622051422,94.7540625476837,30.144950384616735,2.9591971213511434,11,-4.804996490478516,-5.9949951171875,-1.8124961853027344,-3.919994354248047,-2.55999755859375,1,0.0032686404370099176,2.445942253862372,102.73999786376952,-1.496771049704177,102.5999984741211,-1.4538631161779227,98.80999755859376,0.0032686404370099176
9100,2022-11-02,100.55999755859376,104.98999786376952,100.43000030517578,103.80999755859376,6184700.0,-0.033262826342373986,-1.5982932735152797,-4.333333333333333,59.638779596843435,56.501313012468664,-1.3553892640910732,-2.7636939573432784,0.5011993239044017,-1.6996097065622138,17.48761344891517,4.559997558593736,1.2733951137599888,2.277498245239272,-3.641703950383274,8.196700440861818,-0.682102852572001,5.237099343050545,-5.457766564461977,54.04563707822685,-11.350439654543322,2.959601097811275,11,-1.099998474121108,-2.2899971008301065,0.4525051116943217,1.5050048828124716,0.08000183105467329,2,0.04445108720392077,1.1052584614560765,104.0199966430664,2.445942253862372,102.73999786376952,-1.496771049704177,102.5999984741211,0.04445108720392077
9101,2022-11-03,94.56999969482422,99.8000030517578,94.33999633789062,99.56999969482422,7059500.0,-0.0595664082059999,1.000000000000005,1.5384615384615385,50.71786350493057,56.25887325008563,5.10217920390393,3.026259705315965,6.250749328361039,4.412982362607011,18.45812373813879,6.220001220703139,1.2776168338133544,-3.48699951171875,-9.618113803737899,2.6441147803003986,-6.552556657728331,-0.4214423657091686,10.419998168945298,2.1596556242240794,-64.3779937312386,3.0655571460095774,11,5.094997406005859,3.700000762939439,5.652500152587891,7.640003204345703,7.900001525878906,3,0.11515279078767349,-1.5982932735152797,100.55999755859376,1.1052584614560765,104.0199966430664,2.445942253862372,102.73999786376952,0.11515279078767349
9102,2022-11-04,94.31999969482422,95.9800033569336,92.83999633789062,95.9800033569336,6052700.0,-0.002643544472948567,2.7831326408677266,0.332000732421875,44.345563749147075,56.012790436640856,5.5572014397275495,3.089707528555607,6.217299717282671,4.781056354234693,19.121576901098457,3.1400070190429688,1.327993302023799,-3.5179996490478516,-9.861627569232851,2.8256282711371483,-6.689813609140344,-0.34618568895535873,10.669998168945298,12.181096058146668,-49.78561869520914,3.1718139600924995,11,4.594997406005859,3.950000762939439,5.86250114440918,8.095001220703125,7.2399978637695455,4,0.08343938477571777,1.000000000000005,94.56999969482422,-1.5982932735152797,100.55999755859376,1.1052584614560765,104.0199966430664,0.08343938477571777
9103,2022-11-07,96.38999938964844,96.58999633789062,94.6999969482422,95.18000030517578,4086200.0,0.02194656172096887,1.3478355645065574,-0.7289135030793271,48.647713456412454,55.98705310684895,3.7288316512047572,0.9004828105932745,3.992958153066766,2.8171381845456835,19.61687916511472,2.2699966430664062,1.5357503186016146,-1.3430000305175724,-7.710661325881063,5.024661264845918,-4.5268306781993175,1.8408306171641726,8.113998413085923,29.21812844382352,-30.105113571022553,3.1838306476817415,11,2.5249977111816406,1.8800010681152202,3.500001907348633,5.835002899169922,5.5200042724609375,0,0.04108309066861482,2.7831326408677266,94.31999969482422,1.000000000000005,94.56999969482422,-1.5982932735152797,100.55999755859376,0.04108309066861482
9104,2022-11-08,98.4800033569336,99.9499969482422,95.9499969482422,96.3000030517578,3868800.0,0.0216827884689208,-1.7777657097293176,1.801654507966745,53.75124972970224,55.700889810684544,1.5511165283712103,-1.0022684796334573,1.7909932960751007,0.8957845269998899,18.958517728925884,4.0,1.6983026141349313,0.595503616333005,-5.687064445955798,6.878071678621808,-2.5457804148114036,3.7367876474774135,5.557434387207024,46.41980502660874,-12.231934042900669,3.141284031144403,11,0.4349937438964844,-0.21000289916993609,1.2199974060058594,3.5949974060058594,-0.01000213623046875,1,0.020410179105608384,1.3478355645065574,96.38999938964844,2.7831326408677266,94.31999969482422,1.000000000000005,94.56999969482422,0.020410179105608384
9105,2022-11-09,96.18000030517578,98.3000030517578,96.12999725341795,98.3000030517578,2858100.0,-0.0233550261307528,1.04717262922273,-0.9724781879840424,51.88284179777663,55.884363334489215,3.326135816205067,1.5737431548683958,3.9922324286413584,3.3404808814734963,17.9935986802148,2.350006103515639,1.947308202788875,-1.8284996032714815,-7.856039483655991,4.199040277113028,-4.842269543463743,1.1852703369207802,7.40953978271483,46.97614178010597,-15.97202282480061,3.013769940192255,11,2.734996795654297,2.0900001525878764,2.6499996185302734,5.895000457763672,2.4000015258789062,2,0.05489705513145782,-1.7777657097293176,98.4800033569336,1.3478355645065574,96.38999938964844,2.7831326408677266,94.31999969482422,0.05489705513145782
9106,2022-11-10,101.0,101.98999786376952,99.88999938964844,101.43000030517578,5850200.0,0.05011436555968518,1.7096834530249723,0.20283006985205607,56.23536406337489,55.74171422214427,-1.2857535751363116,-2.977558336674605,-0.8509593177587647,-1.307084888667049,16.101276700917435,5.809997558593736,2.063242969041511,2.7240001678466825,-3.337592636363496,8.785592972056861,-0.30679623425841385,5.754796569951779,2.1595583378906156,89.18035301994746,23.87247998480717,3.03079640210509,11,-2.085002899169922,-2.7299995422363423,-1.8474998474121094,1.0750007629394531,-2.3300018310546875,3,-0.003564362478728378,1.04717262922273,96.18000030517578,-1.7777657097293176,98.4800033569336,1.3478355645065574,96.38999938964844,-0.003564362478728378
9107,2022-11-11,100.47000122070312,101.72000122070312,99.97000122070312,101.02999877929688,5989600.0,-0.0052475126663057425,-1.2435932548221762,1.302318979436135,54.577467547658514,54.59252478579539,-1.217725847353151,-2.0543438315232265,-0.4252589110549252,-0.6075802089806643,14.389170081189457,1.75,1.8374666885223832,1.8775012969970675,-3.9305241136830062,7.685526707677141,-1.0265114083429694,4.781514002337104,2.2767746371874864,79.14956855727027,13.087771623365299,2.904012705340034,11,-1.5550041198730469,-2.2000007629394673,-1.3175010681152344,1.6049995422363281,-0.9100036621093608,4,0.019906439491391925,1.7096834530249723,101.0,1.04717262922273,96.18000030517578,-1.7777657097293176,98.4800033569336,0.019906439491391925
9108,2022-11-14,100.01000213623048,102.44000244140624,99.4499969482422,100.5999984741211,3763300.0,-0.004578471970575149,-2.4970687178206146,1.0535694822888029,49.88997220464045,52.18742396116514,-1.325043638096318,-1.4613456592014842,-0.010643796472876943,0.015062872142834749,13.019425241115195,2.990005493164034,1.9757630397149484,1.2855022430420036,-4.525536968272576,7.096541454356583,-1.620017362615286,4.191021848699293,-7.170005798339858,62.55780819083607,-0.20577943508613572,2.9055196056572896,11,-1.0950050354004048,-1.7400016784668253,-0.8575019836425923,2.06499862670897,1.1299972534179545,0,0.015498404052145975,-1.2435932548221762,100.47000122070312,1.7096834530249723,101.0,1.04717262922273,96.18000030517578,0.015498404052145975
9109,2022-11-15,100.3499984741211,102.62999725341795,99.41000366210938,102.25,4595900.0,0.003399623343947944,1.4210514239167686,3.220361557957973,47.68624285260718,50.859364322916655,-2.503663026865553,-1.6347011403024396,-0.48069622099014,-0.22987468168477676,12.410858690187593,3.2199935913085795,1.5789672745133885,1.466498565673831,-4.339469132392708,7.27246626374037,-1.4364852833594313,4.369482414707093,-7.318002014160157,64.92309570312523,5.348174051165593,2.902983849033268,11,-2.615001678466797,-2.079998016357436,-1.1974983215332031,1.7250022888183594,-0.80999755859375,1,0.015545642368799628,-2.4970687178206146,100.01000213623048,-1.2435932548221762,100.47000122070312,1.7096834530249723,101.0,0.015545642368799628
9110,2022-11-16,99.9800033569336,101.26000213623048,99.62000274658205,100.97000122070312,4188600.0,-0.0036870465651568374,1.0891716030964278,0.5210510887940346,52.09753700968676,51.01266137900069,-2.4860240953284034,-1.0217461862882118,-0.2989962172755014,0.2515567326100694,11.483313293311015,1.6399993896484375,0.923365802820058,0.909003448486331,-4.77712260655899,6.595129503531652,-1.9340595790363295,3.7520664760089915,-6.564086865234373,17.701889108188425,-40.5812792168138,2.843063027522659,11,-2.245006561279297,-1.710002899169936,-0.8275032043457031,2.0949974060058594,0.4799957275390625,2,-0.01510304146359831,1.4210514239167686,100.3499984741211,-2.4970687178206146,100.01000213623048,-1.2435932548221762,100.47000122070312,-0.01510304146359831
9111,2022-11-17,98.58999633789062,99.05999755859376,97.83999633789062,98.52999877929688,4352500.0,-0.013902850293779023,1.4400024414062091,-0.06060372531037831,42.13416541330878,50.76695045279643,-0.5205544436659153,0.6853552020453435,0.8817143496678455,1.7854873040683685,10.388357248219327,2.1400070190429688,-0.11396066043973008,-0.6600032806396428,-6.024133342950776,4.704126781671491,-3.3420683117952024,2.022061750515917,-4.805516615722652,15.657617049065486,-37.091767991231634,2.682065031155566,11,0.07500076293945312,-0.31999588012696734,0.5625038146972656,3.485004425048828,2.2300033569335938,3,-0.00010137445184277283,1.0891716030964278,99.9800033569336,1.4210514239167686,100.3499984741211,-2.4970687178206146,100.01000213623048,-0.00010137445184277283
9112,2022-11-18,99.86000061035156,100.87000274658205,98.38999938964844,99.7699966430664,3367600.0,0.012881674811188182,1.3507049026803837,1.5001271617497456,44.59053915051203,50.31615330769638,-1.0304275419239843,-0.35723731129168357,-0.6090658499227857,0.6637819550899167,9.009580691486171,2.480003356933608,-0.583061236759491,0.4540008544921932,-4.782736887346502,5.690738596330888,-2.1643680164271615,3.072369725411548,-5.721700186933589,42.171271114225995,-5.50137849032339,2.618368870919348,11,-0.5700035095214844,-0.9450035095214844,-1.5374984741210938,1.3850021362304545,0.0500030517578125,4,-0.011916707732153697,1.4400024414062091,98.58999633789062,1.0891716030964278,99.9800033569336,1.4210514239167686,100.3499984741211,-0.011916707732153697
9113,2022-11-21,99.37999725341795,100.58000183105469,99.01000213623048,99.66999816894531,2720400.0,-0.004806763008209369,-2.048569291052848,-3.2220903619565875,41.014721004172195,48.900983449304164,-0.09129006620169378,0.2979207545767366,-0.44346436596455874,1.321615201270177,8.3762757539806,1.5699996948242045,-0.3354180649888008,-0.1275024414062642,-5.274371606191195,5.019366723378667,-2.70093702379873,2.4459321409862014,-4.902028956799981,32.15032612071623,-9.171645038531928,2.5734345823924674,11,0.0,-0.4650001525878764,-1.0574951171874858,1.8650054931640625,2.1200027465820455,0,0.0018112327445212184,1.3507049026803837,99.86000061035156,1.4400024414062091,98.58999633789062,1.0891716030964278,99.9800033569336,0.0018112327445212184
9114,2022-11-22,100.98999786376952,101.11000061035156,98.9499969482422,99.8499984741211,2889200.0,0.016200449334347278,2.1304290137107267,-3.931019967903786,50.89695483190029,48.791440453095674,-1.4614973820356028,-1.3074429920074095,-2.2547359366245274,-0.15702949730324178,8.557281745987611,2.160003662109361,0.23280331239047314,1.436998367309556,-3.747134975135225,6.621131709754337,-1.1550683039128273,4.0290650385319395,-6.18594840887954,92.10515161722734,50.228352767517606,2.5920666712223874,11,-0.7550010681152202,-2.075000762939439,-2.6674957275390483,0.2550048828125,0.08000183105470171,1,0.0014853107144459088,-2.048569291052848,99.37999725341795,1.3507049026803837,99.86000061035156,1.4400024414062091,98.58999633789062,0.0014853107144459088
9115,2022-11-23,102.08000183105469,102.43000030517578,100.7699966430664,100.98999786376952,2259600.0,0.010793187348667299,-1.1699303384345345,0.9561443428678752,69.69060368987155,50.286467078261964,-1.8177267294340567,-2.5004432082920687,-3.5368500438784025,-1.1324353998095091,8.929404008128452,1.660003662109375,0.5812111287803532,2.511002349853513,-2.7036963716256963,7.725701071332722,-0.09634701088609177,5.118351710593117,-6.962914464223587,92.37476750312905,43.595532408066255,2.6073493607396023,11,-1.8450050354003906,-3.1650047302246094,-4.005001068115234,-0.8349990844726705,-0.8700027465820312,2,-0.02488245366346209,2.1304290137107267,100.98999786376952,-2.048569291052848,99.37999725341795,1.3507049026803837,99.86000061035156,-0.02488245366346209
9116,2022-11-25,102.48999786376952,103.4800033569336,101.87000274658205,102.08000183105469,1446700.0,0.004016418743735706,-2.8795466453410796,0.3761417802322228,71.24283281677242,52.13817433038573,-2.228489078378658,-2.7622278945229937,-4.095598875751975,-1.4202940514483942,8.465699344522607,1.6100006103515483,0.6240496744609771,2.7369983673095533,-2.6226200521436738,8.09661678676278,0.05718915758293974,5.416807577036167,-7.072394101474941,80.55000547097582,26.020170673738107,2.679809209726611,11,-1.8299980163574077,-3.575000762939439,-5.144996643066392,-1.2449951171875,-0.43000030517575283,4,-0.019806798922907043,-1.1699303384345345,102.08000183105469,2.1304290137107267,100.98999786376952,-2.048569291052848,99.37999725341795,-0.019806798922907043
9117,2022-11-28,101.76000213623048,102.88999938964844,101.47000122070312,102.1500015258789,2867800.0,-0.0071226045736614285,-1.9278275916312726,-0.9512272278978007,65.00838636023444,53.81799812545173,-1.4485988868777042,-2.2117887858026535,-3.4946346991657293,-0.563022589603321,8.946875142213663,1.4199981689453125,0.9183554683713737,2.0490024566650504,-3.2292258612269222,7.327230774557023,-0.5901117022809359,4.688116615611037,-5.8586543982575705,62.03093184585633,4.121735273351135,2.6391141589459868,11,-1.1000022888183736,-2.845005035400405,-4.444999694824233,-0.5149993896484659,-2.3600006103515767,0,-0.009237445181534465,-2.8795466453410796,102.48999786376952,-1.1699303384345345,102.08000183105469,2.1304290137107267,100.98999786376952,-0.009237445181534465
9118,2022-11-29,101.5199966430664,102.75,101.20999908447266,101.73999786376952,3194500.0,-0.0023585444980904757,-2.6666848319709353,0.564106576939614,59.4762832501584,55.128002614068535,-1.0860893521641515,-2.179619271532914,-3.390399539176144,-0.19121436622714327,9.42362410092285,1.5400009155273438,0.6704260900654475,1.8699970245361328,-3.2876598730983346,7.0276539221706,-0.7088314242811009,4.4488254733533665,-5.163929567955847,56.732804834300765,-2.521091374228533,2.5788284488172315,11,-0.8599967956542969,-2.604999542236328,-4.934995651245117,-0.2749938964843892,0.660003662109375,1,-0.01585887543532527,-1.9278275916312726,101.76000213623048,-2.8795466453410796,102.48999786376952,-1.1699303384345345,102.08000183105469,-0.01585887543532527
9119,2022-11-30,104.36000061035156,104.98999786376952,100.72000122070312,100.72000122070312,5573000.0,0.027974823297820972,-1.3461523950853198,-16.54535996670935,74.66826187490658,57.6358609324263,-3.6849695548324917,-5.262664498263263,-6.288259804114972,-2.8740584520379002,10.400765527057917,4.269996643066392,0.5986993745415532,4.693000793457031,-0.5271670282809708,9.913168615195033,2.0829168825880373,7.303084704326025,-7.576497358331622,85.2459543629632,23.42945471344578,2.6100839108690006,11,-2.9450035095214844,-5.445003509521484,-7.814998626708984,-3.1149978637695455,-2.2900009155273438,2,-0.027405141755699414,-2.6666848319709353,101.5199966430664,-1.9278275916312726,101.76000213623048,-2.8795466453410796,102.48999786376952,-0.027405141755699414
9120,2022-12-01,105.02999877929688,105.5,103.9800033569336,104.36000061035156,3086900.0,0.006420066740387309,-1.1258803192624525,0.18406546189284473,66.21076511177705,60.31103867670054,-3.982047853999248,-5.882194131065489,-6.926347809513942,-3.381405214684861,10.89336203373887,1.5199966430664062,0.789523132057937,5.13949890136719,-0.5987107914158969,10.877708594150278,2.2703940549756396,8.008603747758741,-7.589975958336964,90.16733596797569,30.49805140696847,2.869104846391545,12,-3.0849990844726562,-5.8600006103515625,-8.257497787475586,-3.784996032714858,-3.9899978637695312,3,-0.03770350500330799,-1.3461523950853198,104.36000061035156,-2.6666848319709353,101.5199966430664,-1.9278275916312726,101.76000213623048,-0.03770350500330799
9121,2022-12-02,105.45999908447266,105.8499984741211,103.37000274658205,103.37000274658205,2881700.0,0.004094071314609371,-1.3732058114915862,3.1194060443189113,70.23517451375801,63.160442605950095,-3.7269881924228088,-5.749280339933151,-7.285578372203105,-3.633106168811807,9.93635718752031,2.4799957275390483,1.0727716683417299,5.024999237060541,-0.6538717524768174,10.7038702265979,2.185563742291862,7.8644347318292205,-7.2139785456087395,92.39766864614612,33.73874275308455,2.839435494768677,12,-3.0600013732910156,-6.115001678466797,-7.62249755859375,-4.214996337890639,-3.9300003051757812,4,-0.040299640023662264,-1.1258803192624525,105.02999877929688,-1.3461523950853198,104.36000061035156,-2.6666848319709353,101.5199966430664,-0.040299640023662264
9122,2022-12-05,102.19000244140624,104.75,101.62999725341795,104.75,3411800.0,-0.031006985316273106,1.4375044703526325,-1.22488136088196,57.19946926852071,64.9587479686555,-0.10250240122758214,-1.9599392595633844,-3.9616853630087263,-0.19866182881155225,8.411686262940252,3.8300018310547017,1.166167485512517,1.361502456665022,-3.575478183091249,6.298483096421293,-1.1069878632131065,3.8299927765431505,-3.0315045503114533,28.655009897396955,-28.29167564220695,2.468490319878134,12,0.20999526977540484,-2.8450050354003764,-4.495000839233384,-0.9449996948242188,0.2299957275390767,0,-0.0012721878824399901,-1.3732058114915862,105.45999908447266,-1.1258803192624525,105.02999877929688,-1.3461523950853198,104.36000061035156,-0.0012721878824399901
9123,2022-12-06,100.3499984741211,102.61000061035156,99.91000366210938,102.54000091552734,2342200.0,-0.01800571409458729,1.3175921256851715,0.8554705195145745,50.0,64.85908632066656,2.1116262073484506,0.20232244414559375,-2.0219672194600236,1.7568419357934317,6.7928345215885395,2.6999969482421875,1.6663809563893892,-0.6765014648437528,-5.1608612150230755,3.80785828533557,-2.918681339933414,1.5656784102459085,5.5,7.407326537086726,-46.52565613131204,2.2421798750896644,12,2.5300025939941406,-1.0050010681152344,-2.249998092651367,0.845001220703125,2.2099990844726705,1,-0.009466835701917642,1.4375044703526325,102.19000244140624,-1.3732058114915862,105.45999908447266,-1.1258803192624525,105.02999877929688,-0.009466835701917642
9124,2022-12-07,100.48999786376952,101.1500015258789,99.55999755859376,100.61000061035156,2361700.0,0.0013951110291698932,1.6499965032074888,0.05479571360888027,51.55391200124223,62.84389835526331,2.115735275813023,0.23255069508994097,-2.03406884849592,1.7373628070798333,6.113705976255146,1.590003967285142,2.0367253796560476,-0.6370018005371207,-4.96855620711419,3.6945526060399487,-2.8027790038256484,1.5287754027514069,5.2412007141113435,14.785376308610365,-41.92413021374668,2.165777203288533,12,2.215000152587905,-1.1450004577636577,-2.384996414184556,0.7050018310547017,3.520004272460966,2,0.01681761844295515,1.3175921256851715,100.3499984741211,1.4375044703526325,102.19000244140624,-1.3732058114915862,105.45999908447266,0.01681761844295515
9125,2022-12-08,101.45999908447266,102.08000183105469,100.51000213623048,100.9800033569336,2063200.0,0.009652714114076533,-1.2112700271864933,-3.999872846334322,58.974360197781984,61.48073473093105,1.1717610142490855,-0.3389843501684453,-2.895468854270135,0.8374238971418038,5.463867727287471,1.5900039672851705,2.6083935060600254,0.06899948120117472,-3.583408335727654,3.7214072981300035,-1.7572044272632326,1.895203389665582,4.024351452636722,30.206697127636318,-30.38628489199965,1.8262039084644108,12,1.2449989318847656,-2.115001678466797,-2.839998245239258,-0.4549980163574219,1.7700042724609375,3,0.006012227635086909,1.6499965032074888,100.48999786376952,1.3175921256851715,100.3499984741211,1.4375044703526325,102.19000244140624,0.006012227635086909
9126,2022-12-09,100.63999938964844,101.86000061035156,100.56999969482422,101.04000091552734,1763300.0,-0.008081999824793074,-3.7777730682829653,-0.8333439298089456,52.50964720206593,60.09198593557899,1.9017282692644528,0.4771245732227811,-1.9316032448087412,1.7187984431774908,5.781009959440384,1.2900009155273438,2.752038088373041,-0.7330001831054744,-4.397051268696643,2.931050902485694,-2.565025725901066,1.099025359690117,4.607377028320315,20.80927404654642,-40.37424748133315,1.8320255427955867,12,2.0649986267089844,-1.2950019836425781,-1.7749996185302734,-0.28499603271484375,1.5400009155273438,4,0.003974577983950622,-1.2112700271864933,101.45999908447266,1.6499965032074888,100.48999786376952,1.3175921256851715,100.3499984741211,0.003974577983950622
9127,2022-12-12,102.47000122070312,102.72000122070312,100.55999755859376,101.43000030517578,2212200.0,0.01818364310565479,1.805197893495679,-2.5999923706345727,59.147432454590714,60.055446958293686,0.2045408130021542,-1.2599584942771003,-3.552243676902478,-0.05980041271925529,6.221483008351498,2.160003662109361,2.4205750953700687,0.9970016479492188,-2.6724466338687733,4.666449929767211,-0.8377224929597844,2.831725788858222,2.5498800428906208,92.08861676340209,26.10764102174403,1.8347241409089967,12,0.23499679565429688,-3.1250038146972656,-3.50250244140625,-2.1149978637695312,1.5800018310546733,0,-0.00917344032602907,-3.7777730682829653,100.63999938964844,-1.2112700271864933,101.45999908447266,1.6499965032074888,100.48999786376952,-0.00917344032602907
9128,2022-12-13,101.55999755859376,106.2300033569336,100.5500030517578,106.22000122070312,3585700.0,-0.008880683627097485,1.4273464423932845,-4.4807688075413425,51.76034385504263,57.510122733864364,1.2525324874425365,-0.2401940091387047,-2.4987764642209385,0.8858190792020793,7.008534450400602,5.6800003051757955,1.9804870681566058,0.009498214721688214,-3.5947426689640167,3.613739098407393,-1.7926222271211714,1.8116186565645478,-2.0,29.984981429818276,-31.34101119578758,1.8021204418428542,12,1.3350028991699077,-1.0949974060058736,-2.967498779296889,-1.2049942016601705,3.990005493164034,1,0.008467906961649785,1.805197893495679,102.47000122070312,-3.7777730682829653,100.63999938964844,-1.2112700271864933,101.45999908447266,0.008467906961649785
9129,2022-12-14,101.91000366210938,103.87999725341795,100.9800033569336,101.9000015258789,3456900.0,0.003446298857123109,-2.135131122594146,-0.0021463794785820537,49.44984454812291,55.64779822679168,0.5793740606133468,-0.49259148275835685,-2.805001694117607,0.6028858586562365,7.787096193536261,2.899993896484361,1.764401310745086,0.2815040588378963,-3.2806207907274114,3.843628908403204,-1.4995583659447647,2.0625664836205573,-2.2166059875488173,24.475545928411567,-31.562970920766393,1.7810624247826565,12,0.9849967956542969,-0.8200035095214844,-3.3175048828125,-1.5550003051757812,1.7999954223632812,2,0.006378116702257186,1.4273464423932845,101.55999755859376,1.805197893495679,102.47000122070312,-3.7777730682829653,100.63999938964844,0.006378116702257186
9130,2022-12-15,98.47000122070312,101.16000366210938,98.13999938964844,100.43000030517578,3223000.0,-0.03375529700510904,-1.3053443561467521,-195.9580472921434,39.123396662473546,52.190934021093405,3.3424801161177555,2.981339933552931,0.5810381521992127,4.024055692872594,8.221364243069322,3.7700042724609375,1.6209917489800318,-3.082998275756836,-6.850338554756036,0.6843420032423637,-4.966668415256436,-1.199328136257236,7.760002136230469,4.079130645536995,-46.840539141253146,1.8836701394996014,12,3.7150001525878906,2.7099990844726562,0.12249755859375,1.8850021362304688,5.930000305175781,3,0.05626079868842915,-2.135131122594146,101.91000366210938,1.4273464423932845,101.55999755859376,1.805197893495679,102.47000122070312,0.05626079868842915
9131,2022-12-16,98.58000183105469,99.20999908447266,97.25,97.9000015258789,8253300.0,0.0011170976844512293,1.0206230164504344,-0.3469390932693917,41.097435270909315,50.40181913246992,2.407046785910694,3.025680374486498,0.46463035501648164,3.859904552137607,8.400473808772782,1.9599990844726562,0.919672326765351,-2.9724979400634766,-6.741495380419863,0.7964995002929101,-4.856996660241663,-1.0879992198852904,7.488201446533196,14.81070527693927,-33.26990026233676,1.8844987201781902,12,3.1599998474121094,3.1599998474121094,0.0124969482421875,1.7750015258789062,7.6800003051757955,4,0.04716982592319319,-1.3053443561467521,98.47000122070312,-2.135131122594146,101.91000366210938,1.4273464423932845,101.55999755859376,0.04716982592319319
9132,2022-12-19,98.66999816894531,100.2300033569336,98.26000213623048,98.9800033569336,3912400.0,0.0009129269245182758,-2.4867362991270685,-0.4558897777378855,41.95370930005638,49.50778683247618,1.9726764729610693,2.99554403779004,0.3813910607204605,3.6962513203660308,8.861324995531193,1.9700012207031108,0.37546606150090156,-2.8230014801025334,-6.739198074477372,1.093195114272305,-4.781099777289953,-0.8649031829151141,7.045476977539053,15.812891293062945,-29.885533629108437,1.9580982971874197,12,3.0700035095214844,3.0700035095214844,-0.0774993896484375,1.6850051879882812,7.8199996948242045,0,0.03557314484004093,1.0206230164504344,98.58000183105469,-1.3053443561467521,98.47000122070312,-2.135131122594146,101.91000366210938,0.03557314484004093
9133,2022-12-20,99.55999755859376,100.06999969482422,98.31999969482422,98.54000091552734,2942100.0,0.009019959523304921,-1.3972617772319913,-3.2902566879138107,34.77157335832574,47.64308253881879,1.0715115682328076,2.234273616441641,-0.4846001651497005,2.737022560535152,9.347081153071937,1.75,-0.2952032984388353,-1.9420021057128736,-5.838530326680498,1.954526115254751,-3.890266216196679,0.0062620047709316395,5.81685858203123,34.84160656933747,-5.612485854701184,1.9482641104838108,12,2.1800041198730327,2.1800041198730327,-0.9674987792968892,0.7950057983398295,6.190002441406236,1,0.04509848938597605,-2.4867362991270685,98.66999816894531,1.0206230164504344,98.58000183105469,-1.3053443561467521,98.47000122070312,0.04509848938597605
9134,2022-12-21,101.13999938964844,101.95999908447266,99.9000015258789,100.04000091552734,2906300.0,0.015869846020484246,-1.985509650097579,1.0784334258337982,38.332344762312715,45.34952526821109,-0.454373421420982,0.7020818172059791,-1.9237357671211157,1.0890909944300518,9.911214503749342,2.400001525878892,-0.5490984675488022,-0.3695003509521513,-4.2624548823560815,3.523454180451779,-2.3159776166541093,1.5769769147498067,3.911782505351553,82.59023664086278,46.42416758618987,1.9464772657019638,12,0.6000022888183594,0.6000022888183594,-2.5475006103515625,-0.7849960327148438,5.540000915527344,2,0.0436029631077961,-1.3972617772319913,99.55999755859376,-2.4867362991270685,98.66999816894531,1.0206230164504344,98.58000183105469,0.0436029631077961
9135,2022-12-22,99.54000091552734,101.06999969482422,97.8000030517578,100.37999725341795,2258100.0,-0.01581964093115129,1.9459413018076972,-0.7636340937306968,33.40808766613378,43.22712976421863,0.9438922514715813,2.2156294816283832,-0.142142467563815,2.609569372013482,9.84520150236709,3.339996337890639,-0.57961917502017,-1.842498779296875,-5.821855350566452,2.1368577919727016,-3.8321770649316704,0.14717950633792043,5.199709703672653,48.61998642583045,18.75855070564247,1.9896782856347914,12,2.200000762939453,2.200000762939453,-1.5375022888183594,0.81500244140625,8.620002746582031,3,0.0418926876691923,-1.985509650097579,101.13999938964844,-1.3972617772319913,99.55999755859376,-2.4867362991270685,98.66999816894531,0.0418926876691923
9136,2022-12-23,100.45999908447266,100.66999816894531,98.81999969482422,99.37999725341795,1446700.0,0.009242497091456192,1.4666646321614583,-1.2857220708447252,44.41574599309369,41.590275712941185,-0.004832264798153574,1.1971285594810723,-0.9289753537699141,1.5836173615917488,9.480110262081078,1.8499984741210938,-0.6319416211039623,-0.8210006713867131,-4.784943003430186,3.14294166065676,-2.8029718374084496,1.1609704946350234,3.9801231099593366,63.942273304979956,32.52669253131808,1.9819711660217376,12,1.2800025939941406,1.2800025939941406,-2.457500457763672,-0.1049957275390625,7.1399993896484375,4,0.03921961454621625,1.9459413018076972,99.54000091552734,-1.985509650097579,101.13999938964844,-1.3972617772319913,99.55999755859376,0.03921961454621625
9137,2022-12-27,100.81999969482422,101.19000244140624,100.06999969482422,100.5,1560700.0,0.003583521935420775,1.1132023866932792,0.2962955113804903,51.67737649211467,41.581057117060304,-0.6967724172549197,0.8043331131636933,-1.1002025334517072,1.1427909382860264,9.300830682592364,1.120002746582017,-0.9035188073673197,-0.41399993896484943,-4.376319352808224,3.548319474878525,-2.3951596458865367,1.5671597679568379,3.3325176118304967,72.59614238371132,36.56800288431121,1.9811597069216862,12,-0.2550010681152344,0.9200019836425781,-2.3525009155273438,-0.464996337890625,5.779998779296875,1,0.0539575724843564,1.4666646321614583,100.45999908447266,1.9459413018076972,99.54000091552734,-1.985509650097579,101.13999938964844,0.0539575724843564
9138,2022-12-28,99.91000366210938,101.81999969482422,99.87999725341795,100.98999786376952,1906500.0,-0.009025947584500593,-2.4034920996097724,-3.374985098824551,48.037909505509155,41.424175445658776,-0.050781929590584696,1.6733201108467597,-0.11224379763712022,1.9751099913888481,9.282621049052208,1.9400024414062642,-1.0182581474001466,-1.2434963226318416,-5.246559599043579,2.7595669537798955,-3.245027960837703,0.7580353155740198,3.966412952279157,50.72121688958842,11.510054794551948,2.0015316382058668,12,-0.3050041198730469,1.8299980163574219,-0.8075065612792969,0.44499969482421875,6.489997863769531,2,0.06585921289637175,1.1132023866932792,100.81999969482422,1.4666646321614583,100.45999908447266,1.9459413018076972,99.54000091552734,0.06585921289637175
9139,2022-12-29,101.5,102.0199966430664,100.0500030517578,100.5,1943700.0,0.015914285653195526,-1.0736841259898007,-0.9259308970944689,50.12987308949328,42.647117270883186,-1.905429780370369,-0.14959615973259588,-1.5977463822221694,0.33329808843933506,8.637912228434228,2.1099929809570312,-1.3920066797398079,0.4895000457763672,-3.225218471576099,4.204218563128833,-1.3678592128998588,2.346859304452593,2.111359949812993,87.67778595357638,45.37256445262,1.857359258676232,12,-1.8650016784667969,0.24000167846679688,-2.3525028228759766,-1.1449966430664062,13.779998779296875,3,0.041871921182266014,-2.4034920996097724,99.91000366210938,1.1132023866932792,100.81999969482422,1.4666646321614583,100.45999908447266,0.041871921182266014
9140,2022-12-30,101.06999969482422,101.0999984741211,99.75,100.69000244140624,1956000.0,-0.004236456208628336,5.136429054464116,0.37999725341798296,51.4323792271084,43.79544437712753,-1.1933253355036442,-0.03318165475832302,-1.0357910514410946,0.6939261920976207,7.773553913855752,1.75,-1.5732841991706437,0.25749969482421875,-2.9414795725418657,3.456478962190303,-1.3419899388588306,1.856989328507268,2.286905856996256,70.31256705528932,24.243621133633383,1.5994896336830435,12,-1.1599998474121094,0.6700019836425781,-1.4950027465820312,-0.714996337890625,14.830001831054688,4,0.05550609109815641,-1.0736841259898007,101.5,-2.4034920996097724,99.91000366210938,1.1132023866932792,100.81999969482422,0.05550609109815641
9141,2023-01-03,101.20999908447266,102.6999969482422,100.4000015258789,101.72000122070312,2269300.0,0.0013851725543796434,-1.1596228996751368,-1.3421205854598248,45.27026214302364,44.163950248568334,-1.0292650640634378,-0.5353535679795982,-1.0001576804733645,0.47444544482470974,7.305345378867163,2.2999954223632955,-1.748199417160805,0.6099990844726619,-1.7414666380037715,2.9614648069490954,-0.5657337767655548,1.7857319457108787,1.902630245275006,49.49154558761892,8.861927570963765,1.1757328612382187,1,-0.9599990844726562,0.5300025939941406,-1.6350021362304688,-1.2949981689453125,15.290000915527344,1,0.06866914969375748,5.136429054464116,101.06999969482422,-1.0736841259898007,101.5,-2.4034920996097724,99.91000366210938,0.06866914969375748
9142,2023-01-04,102.05999755859376,103.0199966430664,101.0,102.11000061035156,3436500.0,0.008398364606363451,1.160429858345845,0.09804478884614325,51.885370313472734,46.06548324358467,-1.5062168838435213,-1.4710105387861745,-1.7167966361555784,-0.4735719196500696,7.519899148127357,2.0199966430664062,-1.4011071593374709,1.466497802734395,-0.8671123438819848,3.8001079493507746,0.29969272942619796,2.633302876042592,-4.809997558593764,70.64219969435771,27.481939439225812,1.1668050733081916,1,-1.6499977111816548,-0.31999588012696734,-2.2724990844726705,-2.7899971008301065,13.580001831054673,2,0.05428180529150772,-1.1596228996751368,101.20999908447266,5.136429054464116,101.06999969482422,-1.0736841259898007,101.5,0.05428180529150772
9143,2023-01-05,99.4000015258789,101.2699966430664,98.80999755859376,101.26000213623048,4282200.0,-0.026063061888549677,1.6170347464023809,37.19774183705693,41.93961257141234,46.466290777929075,1.2613404024003785,1.1743757832557264,1.0287339615270525,2.0494286302402145,8.014630849240486,3.25,-1.15415204529819,-1.145998382568365,-3.538410419934209,1.246413654797479,-2.34220440125128,0.050207636114549814,-2.034601593017584,14.014349063903605,-30.20778100187019,1.1962060186829215,1,1.0099983215332031,2.3400001525878906,0.3874969482421875,-0.18999862670898438,17.049995422363295,3,0.07243457583215096,1.160429858345845,102.05999755859376,-1.1596228996751368,101.20999908447266,5.136429054464116,101.06999969482422,0.07243457583215096
9144,2023-01-06,102.18000030517578,102.75,99.8499984741211,100.02999877929688,3040900.0,0.027967794131000145,-1.3107562212948074,-1.1559144195509234,62.44132752659415,49.69220631798023,-1.5149313327227247,-1.552097362970244,-1.719672519482799,-0.8654049419076557,8.70588363102454,3.3499984741210938,-0.8433909574644076,1.5495002746582003,-0.9515009395267668,4.050501488843167,0.2989996675657096,2.800000881750691,-4.701508438110352,80.04758858526341,29.477485817402723,1.250500607092485,1,-1.2650032043457031,-0.4399986267089844,-2.3925018310546875,-3.9099998474121236,13.830001831054702,4,0.04129967907711363,1.6170347464023809,99.4000015258789,1.160429858345845,102.05999755859376,-1.1596228996751368,101.20999908447266,0.04129967907711363
9145,2023-01-09,102.06999969482422,102.62999725341795,100.1999969482422,100.1999969482422,2811800.0,-0.0010765375809652644,-1.5989269904734797,0.8697681020563799,61.70356258900329,51.613074828636854,-1.1268049219543457,-1.4693902732485924,-1.632866180078551,-0.9011892063400353,9.245415695176257,2.430000305175753,-0.45357406779663734,1.4089996337890653,-1.1488271232031337,3.9668263907812644,0.1300862552929658,2.687913012285165,-4.4806777322387745,77.43474691607474,21.418423942612847,1.2789133784961022,1,-1.1550025939941406,-0.3299980163574219,-1.9050025939941406,-3.799999237060561,15.669998168945298,0,0.12942097701546795,-1.3107562212948074,102.18000030517578,1.6170347464023809,99.4000015258789,1.160429858345845,102.05999755859376,0.12942097701546795
9146,2023-01-10,101.04000091552734,102.18000030517578,100.13999938964844,101.79000091552734,2410800.0,-0.010091102012113606,1.6666699910242346,-0.4010689296424012,57.476357275537914,52.257406026794996,-0.006571853892481272,-0.4299306432698984,-0.5434065483407551,0.007489566121421376,9.804550749167598,2.0400009155273438,-0.24664972942431973,0.3590007781982365,-2.204383897236383,2.922385453632856,-0.9226915595190661,1.6406931159155391,-3.342065459332275,52.96921239622827,-7.796626045208434,1.2816923377173073,1,-0.12500381469726562,0.7000007629394531,-0.4825019836425781,-2.5149993896484375,14.909996032714858,1,0.14707047184980726,-1.5989269904734797,102.06999969482422,-1.3107562212948074,102.18000030517578,1.6170347464023809,99.4000015258789,0.14707047184980726
9147,2023-01-11,101.52999877929688,101.58999633789062,100.16999816894531,101.26000213623048,2355300.0,0.004849543342533957,6.282195747011757,-0.3599955240885227,56.375416037055636,53.183795641411265,-0.43054097787722867,-1.047676857200571,-1.0892055381926582,-0.6314305668794447,10.089642677163958,1.4199981689453125,0.2358809150036194,0.8959987640380831,-1.561559429777759,3.3535569578539253,-0.3327803328698309,2.124777860945997,-3.7256220993643865,69.0355211996343,4.784291775138058,1.2287790969079178,1,-0.6150016784667969,0.21000289916992188,-0.657501220703125,-2.829998016357422,13.84000396728517,2,0.14744411898639442,1.6666699910242346,101.04000091552734,-1.5989269904734797,102.06999969482422,-1.3107562212948074,102.18000030517578,0.14744411898639442
9148,2023-01-12,102.41999816894531,102.5999984741211,101.0999984741211,101.1999969482422,2681200.0,0.008765876099172454,-1.1126787805847778,4.518579219531678,54.33604532156184,53.651148111641106,-1.0360016512678811,-1.9709977576948745,-2.030327970874197,-1.6496039667564162,9.443567248424642,1.5,0.4344746744054646,1.7429981231689453,-0.8109833387914733,4.296979585129364,0.4660073921887289,3.0199888541491617,-4.511309089750142,88.62063250278209,25.586662313239415,1.2769907309802107,1,-1.5050010681152344,-0.6799964904785156,-1.5475006103515625,-3.7199974060058594,11.400001525878906,3,0.12907636650116205,6.282195747011757,101.52999877929688,1.6666699910242346,101.04000091552734,-1.5989269904734797,102.06999969482422,0.12907636650116205
9149,2023-01-13,102.55999755859376,102.83000183105469,101.29000091552734,102.19000244140624,3881200.0,0.0013669145884724898,2.3846037761158994,0.30327438277011964,61.3533877717259,54.75348239437638,-1.1285020022473873,-2.171118835192914,-2.2621421444712695,-1.874993444640367,8.79294942443279,1.5400009155273438,0.48495711089280746,1.8504978179931726,-0.7847953675452999,4.485791003531645,0.5328512252239364,3.168144410762409,-4.549082328121173,89.96267556100159,24.068353809633848,1.317646592769234,1,-1.645000457763686,-0.8199958801269673,-1.4474983215332173,-3.859996795654311,10.54000091552733,4,0.13543291458946172,-1.1126787805847778,102.41999816894531,6.282195747011757,101.52999877929688,1.6666699910242346,101.04000091552734,0.13543291458946172
9150,2023-01-17,104.01000213623048,104.11000061035156,102.83000183105469,102.95999908447266,3697100.0,0.014138110492917244,1.047998046875,2.8378835367863595,62.8344414262734,56.705057870293025,-2.3664695424572244,-3.3569104349857497,-3.6774621706402115,-3.3906883563528822,9.377992163692797,1.5500030517577983,0.7204142623957779,3.02350234985353,0.2200818728750562,5.8269228268320035,1.6217921113643001,4.4252125883427595,-5.898905277506017,97.48114752208139,30.04528563226384,1.4017102384892355,1,-2.5500030517578267,-2.270000457763686,-2.9850044250488423,-5.31000137329103,12.52999877929686,1,0.1153735194071297,2.3846037761158994,102.55999755859376,-1.1126787805847778,102.41999816894531,6.282195747011757,101.52999877929688,0.1153735194071297
9151,2023-01-18,103.2300033569336,105.0999984741211,103.1999969482422,104.2300033569336,3269500.0,-0.007499267025062317,-2.584865191668295,-0.9523781843546876,58.45616225517645,57.435145863815656,-1.4190256121235905,-2.3301514458725876,-2.6780222950079917,-2.684296853273736,10.425494186685807,1.900001525878892,0.7963939692846225,2.0110034942626953,-0.7224920667022872,4.744499055227678,0.644255713780197,3.3777512747451937,-4.878950348144045,62.069066908083606,-4.519321487679072,1.3667477804824937,1,-1.2750053405761719,-1.4900016784667969,-2.205005645751953,-4.530002593994141,11.219993591308608,2,0.14055985696973572,1.047998046875,104.01000213623048,2.3846037761158994,102.55999755859376,-1.1126787805847778,102.41999816894531,0.14055985696973572
9152,2023-01-19,102.18000030517578,103.56999969482422,101.91000366210938,102.9000015258789,2666600.0,-0.010171491016301437,-1.634925825007569,0.720001220703125,57.88741467294053,59.20712387509657,-0.3913663973711152,-1.0579464966634191,-1.408195393801634,-1.7321582034961693,10.953538690910788,1.6599960327148438,0.8631655688473217,0.7855003356933565,-1.6982191534974618,3.269219824884175,-0.4563594089020455,2.0273600802887586,-3.4240105684663433,27.000045776367188,-39.87716866699358,1.241859744595407,1,0.2949981689453125,-0.4399986267089844,-1.1550025939941406,-3.479999542236328,12.529998779296875,3,0.13476215112488044,-2.584865191668295,103.2300033569336,1.047998046875,104.01000213623048,2.3846037761158994,102.55999755859376,0.13476215112488044
9153,2023-01-20,104.0500030517578,104.16000366210938,101.58000183105469,102.06999969482422,2444300.0,0.018301064210187734,1.3454513297660209,-2.7499999999999805,58.69121803012849,58.79044504215594,-1.7124866810035684,-2.7134416060444977,-3.0988448908982917,-3.6352180072836404,11.58441681534856,2.5800018310546875,1.0824309011216258,2.431002807617176,-0.16374439384767925,5.0257500090820315,1.1336292068847484,3.728376408349604,-4.913372790803663,72.44104737035991,7.856439766340898,1.2973736007324281,1,-1.4300041198730327,-2.3100013732910014,-3.0250053405761577,-5.350002288818345,11.039993286132827,4,0.10879384298713868,-1.634925825007569,102.18000030517578,-2.584865191668295,103.2300033569336,1.047998046875,104.01000213623048,0.10879384298713868
9154,2023-01-23,105.5500030517578,106.3000030517578,104.08000183105469,104.33000183105469,2391300.0,0.014416145660792079,-1.581394936214742,0.6161611880257214,64.23127053671868,59.07130148079098,-2.999622392304971,-4.075044922742123,-4.465741017876425,-5.149349862808791,11.893462240338273,2.25,1.1805311391155158,3.7105026245117045,0.5907414468244809,6.830263802198928,2.1506220356680927,5.270383213355316,-6.055570698013639,84.11017360100858,19.413603009601403,1.5598805888436142,1,-2.3300018310546733,-3.775001525878892,-3.870002746582017,-6.659999847412095,10.259994506835966,0,0.07835145811422772,1.3454513297660209,104.0500030517578,-1.634925825007569,102.18000030517578,-2.584865191668295,103.2300033569336,0.07835145811422772
9155,2023-01-24,103.70999908447266,105.87000274658205,103.55999755859376,105.79000091552734,3218000.0,-0.017432533529941008,1.0624995742535552,-1.7049178277509767,57.16743018929993,59.03697624898676,-1.0085832600885567,-2.009653090464326,-2.437122553995934,-3.313403827899947,12.907137522301609,2.3100051879882812,1.647092489102846,1.6619987487792969,-1.366738857391681,4.690736354950275,0.14762994569380794,3.176367551864786,-3.6711210748874095,45.1270487828534,-20.605007533204336,1.5143688030854883,1,-0.47499847412109375,-1.93499755859375,-1.717498779296875,-4.819995880126953,13.349998474121108,1,0.09054092635754629,-1.581394936214742,105.5500030517578,1.3454513297660209,104.0500030517578,-1.634925825007569,102.18000030517578,0.09054092635754629
9156,2023-01-25,104.4000015258789,104.51000213623048,101.72000122070312,102.56999969482422,1749100.0,0.006653191085695065,1.7219480606479898,-0.8798077981146609,56.770842301621414,59.08091250060518,-1.309561459552583,-2.5184691033742297,-3.08199055768209,-3.9927951076705597,13.648864022514276,2.790000915527358,1.560405116046951,2.15500106811524,-0.9504076337350256,5.260409769965506,0.6022967171901001,3.70770541904038,-3.860233512919862,59.745740794620815,-5.143583892641743,1.5527043509251337,1,-0.7000007629394531,-2.625,-2.717500686645508,-5.509998321533203,13.860000610351577,2,0.1162835173583705,1.0624995742535552,103.70999908447266,-1.581394936214742,105.5500030517578,1.3454513297660209,104.0500030517578,0.1162835173583705
9157,2023-01-26,106.26000213623048,106.3000030517578,104.41000366210938,105.16999816894531,2030800.0,0.01781609753990776,2.230752176322965,0.5956299872426722,70.81309477294235,60.91169577298079,-2.7133940267611933,-4.163486040965978,-4.857226727552671,-5.868145091533577,14.463076336922299,1.900001525878892,1.5489198826434176,3.743001556396493,0.2361104395165654,7.24989267327642,1.9895559979565292,5.496447114836457,-5.259415320167534,99.15252319529365,26.67831620973648,1.7534455584399635,1,-2.465000152587905,-4.209999084472685,-4.520000457763686,-7.36999893188478,11.799995422363281,3,0.0770750484411975,1.7219480606479898,104.4000015258789,1.0624995742535552,103.70999908447266,-1.581394936214742,105.5500030517578,0.0770750484411975
9158,2023-01-27,106.48999786376952,107.1500015258789,105.94000244140624,106.04000091552734,2091600.0,0.0021644619133751597,-2.7231090661532216,0.4128397343020345,65.47019060878478,61.36911831043178,-2.5762685748400003,-4.084672988825474,-4.983208370831264,-6.07941632113419,15.198576329205448,1.2099990844726705,1.7106708984677397,3.6439975738525305,-0.06205191899404383,7.350047066699105,1.7909728274292434,5.497022320275818,-5.065457748850974,87.84523710836102,15.654477320756527,1.8530247464232863,1,-2.12499618530272,-4.014995574951158,-4.74999618530272,-7.599994659423814,10.760002136230483,4,0.0771903595229555,2.230752176322965,106.26000213623048,1.7219480606479898,104.4000015258789,1.0624995742535552,103.70999908447266,0.0771903595229555
9159,2023-01-30,105.75,106.76000213623048,105.2300033569336,105.62000274658205,3116100.0,-0.006948989375661241,-2.3626493397610875,0.28888474449829904,62.637359182439425,61.34722028333911,-1.4932091608490765,-3.1726119201401133,-4.156611492651308,-5.368237580118716,15.780775550559746,1.5299987792968892,1.8703472433351322,2.691499710083008,-1.1735579538700591,6.556557374036075,0.7589708781064815,4.624028542059534,-3.7529137439854168,74.2172845820202,2.578738808360953,1.9325288319765312,1,-1.3849983215332031,-3.2749977111816406,-4.009998321533203,-6.859996795654297,11.319999694824219,0,0.08832147837248816,-2.7231090661532216,106.48999786376952,2.230752176322965,106.26000213623048,1.7219480606479898,104.4000015258789,0.08832147837248816
9160,2023-01-31,106.68000030517578,106.69000244140624,105.80999755859376,106.16999816894531,2434200.0,0.008794329126957656,2.3207329888152257,3.9231762427376786,69.50206352338576,62.57454264647348,-2.2402242611750296,-3.8586084789194928,-4.975492741141977,-6.347329387064548,16.524681607600726,0.9400024414062358,2.05380401866492,3.3409999847412166,-0.7254534925317273,7.4074534620141606,1.3077732461047447,5.374226723377689,-4.167622522174767,91.3443610628322,16.627796265692766,2.0332267386364724,1,-2.3149986267089844,-4.204998016357422,-4.939998626708984,-7.789997100830078,8.730003356933594,1,0.08558302612767266,-2.3626493397610875,105.75,-2.7231090661532216,106.48999786376952,2.230752176322965,106.26000213623048,0.08558302612767266
9161,2023-02-01,108.16000366210938,108.63999938964844,105.6500015258789,105.94000244140624,2906200.0,0.013873297269402007,-1.1357104320957379,4.3529253369635414,71.45630952898283,64.08219763047818,-3.2937356962542594,-5.050162660708764,-6.280077302234275,-7.86879548004066,16.963286991263764,2.9899978637695312,2.180477190385318,4.473503112792969,0.00512280528073461,8.941883420305203,2.2393129590368517,6.707693266549086,-5.183863504820579,88.65257181197401,12.671396327682302,2.234190153756116,2,-3.0500030517578125,-4.435005187988281,-6.420001983642578,-9.270000457763672,3.6699981689453125,2,0.08228544374210522,2.3207329888152257,106.68000030517578,-2.3626493397610875,105.75,-2.7231090661532216,106.48999786376952,0.08228544374210522
9162,2023-02-02,107.5999984741211,110.0199966430664,107.20999908447266,108.77999877929688,3905000.0,-0.005177562583464135,-1.867345786898455,-0.5315313767269194,67.12961024033072,65.0197967649451,-2.1054633553724784,-4.2729081753277,-5.5884861695816,-7.364788034833197,17.45495562992178,2.80999755859375,2.1712388981103175,3.636497879028326,-1.0869237340576063,8.359919492114258,1.274787072485367,5.998208685571285,-3.9441952089491394,49.4780467448402,-23.87555056169252,2.361710806542963,2,-1.7299995422363281,-3.1850013732910156,-5.859996795654297,-8.70999526977539,-3.3499984741210938,3,0.0990706674096582,-1.1357104320957379,108.16000366210938,2.3207329888152257,106.68000030517578,-2.3626493397610875,105.75,0.0990706674096582
9163,2023-02-03,106.5999984741211,107.08000183105469,105.0999984741211,105.45999908447266,3451600.0,-0.009293680429191764,-1.1290351690361535,-0.9661009278117221,62.64078914010903,64.84307660976624,-0.7886412053941427,-2.8520726994407823,-4.450332984809961,-6.468524207511734,18.569346840142774,2.5,2.2828465704175755,2.276498031616214,-2.0644812479028474,6.617477311135275,0.1060083918566761,4.4469876713757515,-2.0532081360439207,30.487816224564803,-39.08089071371929,2.1704896397595332,2,-0.7299995422363281,-2.1850013732910156,-5.447498321533203,-7.709995269775391,3.9300003051757812,4,0.10750468338191177,-1.867345786898455,107.5999984741211,-1.1357104320957379,108.16000366210938,2.3207329888152257,106.68000030517578,0.10750468338191177
9164,2023-02-06,106.4000015258789,106.5999984741211,105.5199966430664,105.88999938964844,3958900.0,-0.0018761440066130675,1.3736407461748061,0.4473705344594504,58.11268705728307,64.94810515065326,-0.5089094573960438,-2.4450739631392224,-4.163561487061315,-6.3245023010933465,19.22107800828243,1.0800018310546875,2.5040783466623395,1.8655010223388615,-2.4469368922751897,6.177938936952913,-0.290717934968157,4.02171997964588,-1.3000030517578125,26.42283608891039,-37.978674481560574,2.1562189573070225,2,-0.5300025939941406,-1.9850044250488281,-5.727500915527344,-6.865001678466797,2.8600006103515767,0,0.10197366840715816,-1.1290351690361535,106.5999984741211,-1.867345786898455,107.5999984741211,-1.1357104320957379,108.16000366210938,0.10197366840715816
9165,2023-02-07,115.27999877929688,115.5,109.11000061035156,109.25,7774900.0,0.08345861960592305,-1.0253571670390684,11.823477493380405,76.39069301140405,67.12808856285133,-8.465327340499726,-10.84046451504608,-12.886948205711647,-15.209086825815731,20.62565005420931,9.099998474121094,2.8225639317700484,10.084998321533206,3.777056980606801,16.39293966245961,6.931027651070011,13.238968991996401,-10.180000305175781,97.8846039574544,31.81709063450046,3.1539706704632002,2,-5.3249969482421875,-8.125,-14.592498779296875,-15.744998931884766,-5.790000915527358,1,0.015527419625969152,1.3736407461748061,106.4000015258789,-1.1290351690361535,106.5999984741211,-1.867345786898455,107.5999984741211,0.015527419625969152
9166,2023-02-08,115.9000015258789,117.1500015258789,114.9000015258789,115.27999877929688,4156800.0,0.005378233458945614,-2.2608760552634632,0.10281971344848703,80.62499020781243,68.21829916672579,-8.138337961708032,-10.846202710359023,-13.353124381229037,-15.809041497420623,22.224733786646517,2.25,2.965641215755852,9.962001037597659,2.34906005283419,17.574942022361128,6.155530545215925,13.768471529979394,-10.3800048828125,89.62655864375358,17.84821305961917,3.806470492381735,2,-4.775001525878906,-7.920001983642578,-15.075000762939453,-16.365001678466797,-7.730003356933594,2,-0.004227764083852281,-1.0253571670390684,115.27999877929688,1.3736407461748061,106.4000015258789,-1.1290351690361535,106.5999984741211,-0.004227764083852281
9167,2023-02-09,116.5,117.48999786376952,115.72000122070312,116.79000091552734,4673800.0,0.005176863384140029,1.0946770137826296,-0.46774134006029655,79.46046869674238,69.77277450983219,-7.9713064432604455,-10.822033979766417,-13.765619134262352,-16.369811248939314,23.92866894037528,1.769996643066392,3.43378802799009,9.813499450683594,1.1536654621224756,18.473333439244712,5.483582456403042,14.143416444964146,-8.886602478027342,92.0097020779788,19.475984525105005,4.329916994280558,2,-5.2050018310546875,-8.35000228881836,-15.504999160766602,-16.96500015258789,-5.690002441406236,3,-0.04008582119266357,-2.2608760552634632,115.9000015258789,-1.0253571670390684,115.27999877929688,1.3736407461748061,106.4000015258789,-0.04008582119266357
9168,2023-02-10,115.63999938964844,116.68000030517578,114.83000183105469,116.20999908447266,3918300.0,-0.0073819794879962375,1.4503256382661593,1.9655099839520138,74.62175117829256,71.10437362048253,-6.344025808416291,-9.402936081947217,-12.716504886355722,-15.475823220407605,25.19693524426716,1.8499984741210938,3.903680549969664,8.292498779296878,-0.9917733734317693,17.576770932025525,3.6503627029325543,12.934634855661201,-6.051281799316413,84.54470939467113,12.918683458927333,4.642136076364323,2,-4.345001220703125,-7.490001678466797,-14.564998626708984,-16.104999542236328,-2.5999984741210938,4,-0.09849532557735396,1.0946770137826296,116.5,-2.2608760552634632,115.9000015258789,-1.0253571670390684,115.27999877929688,-0.09849532557735396
9169,2023-02-13,116.4499969482422,116.63999938964844,114.12000274658205,114.51000213623048,3467000.0,0.007004475638783703,1.172411184956951,-3.4035014924174485,82.73380900088257,72.57456756242662,-6.120218872133137,-9.6117754403964,-13.415633275277926,-16.22314678384113,26.336136524424376,2.519996643066392,4.026438237787843,8.40799636840822,-1.4299299175385727,18.245922654355013,3.4890332254348237,13.326959511381617,-5.281023303222682,87.58948381393408,12.090546788952139,4.918963142973394,2,-5.154998779296889,-7.779998779296889,-15.374996185302749,-16.914997100830092,-5.099998474121108,0,-0.05083725482257029,1.4503256382661593,115.63999938964844,1.0946770137826296,116.5,-2.2608760552634632,115.9000015258789,-0.05083725482257029
9170,2023-02-14,116.01000213623048,117.1999969482422,115.05999755859376,116.0,2782400.0,-0.0037784012326533833,-1.2645412086692547,0.005155754112615917,80.2186511573968,73.54816107669484,-4.713230280746004,-8.671255460468586,-12.889195537753096,-15.681204973318344,27.105207850567282,2.1399993896484375,4.324706026563064,7.368001556396493,-2.8893173401429664,17.625320452935952,2.2393421081267633,12.496661004666223,-3.5768236474609694,56.083149201290006,-20.52409975138867,5.128659448269732,2,-4.7150039672851705,-7.195003509521499,-14.682502746582045,-16.475002288818374,-4.910003662109389,1,-0.058184638183813475,1.172411184956951,116.4499969482422,1.4503256382661593,115.63999938964844,1.0946770137826296,116.5,-0.058184638183813475
9171,2023-02-15,117.73999786376952,118.0199966430664,114.9800033569336,115.51000213623048,3246800.0,0.014912470439466974,1.1792119007902868,222.95194507977192,80.08386741798397,74.98752298532297,-5.522103199199293,-9.758801028667406,-14.524725688322235,-17.28171273183004,27.633193390307714,3.0399932861328125,4.8190830589119,8.372497558593736,-2.3165686760278135,19.061563793215285,3.027964441282961,13.71703067590451,-4.295455500000003,92.82053288469776,18.27754949043971,5.344533117310774,2,-6.180000305175767,-8.659999847412095,-16.41249847412108,-18.204998016357408,-5.220001220703111,2,-0.07006964625178291,-1.2645412086692547,116.01000213623048,1.172411184956951,116.4499969482422,1.4503256382661593,115.63999938964844,-0.07006964625178291
9172,2023-02-16,115.9499969482422,118.0500030517578,115.86000061035156,116.19000244140624,2517900.0,-0.015202997689862552,-9.428628519527635,-0.10762598788872926,72.91667359744221,76.12928792502666,-2.707854402678393,-7.256328172538801,-12.5536935935218,-15.36157805737298,28.89338360574222,2.190002441406236,5.14337377343594,5.8939968109130945,-4.6182027789076585,16.406196400733847,0.6378970160027251,11.150096605823464,-1.5903637286133119,46.564734339844215,-25.20935916964968,5.256099794910375,2,-4.164997100830092,-6.839996337890639,-14.622497558593764,-16.414997100830092,-4.1800003051757955,3,-0.06709787825841629,1.1792119007902868,117.73999786376952,-1.2645412086692547,116.01000213623048,1.172411184956951,116.4499969482422,-0.06709787825841629
9173,2023-02-17,115.37000274658205,116.18000030517578,114.68000030517578,116.18000030517578,2820200.0,-0.005002106226178249,2.70371486700324,3.3749125818555124,73.48634847950333,77.83747252749558,-0.8415022255160949,-6.097401966861867,-11.736357422411984,-14.620769009359194,29.806593146937644,1.5,5.33224874010466,4.748002624511727,-5.6206202766088325,15.116625525632287,-0.4363088260485455,9.932314075072,2.680000305175753,31.806613306206827,-38.020184006828,5.184311450560278,2,-1.790000915527358,-5.795001983642592,-14.042503356933608,-15.835002899169936,-4.0900039672851705,4,-0.039525050528122496,-9.428628519527635,115.9499969482422,1.1792119007902868,117.73999786376952,-1.2645412086692547,116.01000213623048,-0.039525050528122496
9174,2023-02-21,113.81999969482422,115.31999969482422,113.72000122070312,114.6500015258789,2789600.0,-0.013435061236520163,-2.1067968356493143,1.0246967071057371,66.91943717462067,76.78511076785298,2.0916769575989065,-4.10661251437196,-9.966643384102497,-12.90519661215744,29.907491564362616,1.6500015258789205,5.664199834584267,2.7844997406005803,-7.390257712854705,12.959257194055866,-2.3028789861270695,7.87187846732823,4.2300033569335795,2.309432605868824,-62.11890078647866,5.087378726727643,2,2.06500244140625,-4.149997711181641,-12.492500305175781,-14.28499984741211,-1.9800033569335938,1,-0.0068529149656318955,2.70371486700324,115.37000274658205,-9.428628519527635,115.9499969482422,1.1792119007902868,117.73999786376952,-0.0068529149656318955
9175,2023-02-22,113.0999984741211,114.29000091552734,112.7300033569336,114.29000091552734,3227200.0,-0.0063257882853066105,1.6218392573216391,1.4337347182645463,62.143553476871574,74.73161779774844,2.7601884641282908,-2.7901174977621253,-9.062038512167817,-12.038578068981082,30.139636334954155,1.55999755859375,6.186232858288307,1.594998550415042,-8.006948736662409,11.196945837492493,-3.2059750931236835,6.395972193953767,4.776804504394519,6.954795834809277,-52.161740838984244,4.800973643538726,2,2.2900047302246094,-3.2849960327148438,-11.772499084472656,-13.564998626708984,-0.09999847412109375,2,-0.015473032923165153,-2.1067968356493143,113.81999969482422,2.70371486700324,115.37000274658205,-9.428628519527635,115.9499969482422,-0.015473032923165153
9176,2023-02-23,116.54000091552734,116.98999786376952,114.12999725341795,114.70999908447266,5156400.0,0.030415583446655514,1.0952418214439639,-1.537813509770734,69.2506628903003,73.597194930366,-0.6475832192889612,-5.559001727776945,-12.247222960573339,-15.289394622078504,31.552237684925664,3.8899993896484233,6.991590129792996,4.4280010223388615,-4.810805736893755,13.666807781571478,-0.1914023572774397,9.047404401955163,1.0279940856933507,71.6164995704882,10.814762236037694,4.619403379616307,2,-1.1499977111816406,-6.724998474121094,-14.940000534057617,-17.005001068115234,-3.5100021362304688,3,-0.04667927234142866,1.6218392573216391,113.0999984741211,-2.1067968356493143,113.81999969482422,2.70371486700324,115.37000274658205,-0.04667927234142866
9177,2023-02-24,114.4499969482422,115.22000122070312,114.16999816894531,114.88999938964844,3880800.0,-0.01793379055145239,-1.100006103515625,-0.2404382519948893,66.14562263699733,72.65540287022209,1.252791469816188,-2.976574570622674,-9.980428688618716,-12.999999454218141,32.44079652238911,2.3700027465820312,6.522606827776116,1.9284973144531392,-6.936637419816265,10.793632048722543,-2.50407005268157,6.361064681587848,2.8277185543212653,40.37548847888349,-23.258569197738645,4.432567367134703,2,0.9400062561035014,-4.634994506835952,-12.602497100830092,-14.914997100830092,-1.6199951171875142,4,-0.016863262181200378,1.0952418214439639,116.54000091552734,1.6218392573216391,113.0999984741211,-2.1067968356493143,113.81999969482422,-0.016863262181200378
9178,2023-02-27,114.70999908447266,116.5199966430664,114.37999725341795,116.5199966430664,3382200.0,0.0022717531075866493,1.3646433990895452,4.113607990012618,67.04964961755974,70.91271849429732,0.9465337197598842,-2.7291022134489253,-10.027637613274877,-13.086613432058385,33.21814204743206,2.1399993896484517,5.886537751679384,1.7774993896484403,-6.662225113962464,10.217223893259344,-2.4423628621570117,5.997361641453892,2.294853689353019,46.47883288022567,-20.959089381309383,4.219862251805451,2,0.6800041198730469,-4.894996643066406,-12.602499008178711,-15.174999237060547,-3.1200027465820312,0,-0.025629870672749466,-1.100006103515625,114.4499969482422,1.0952418214439639,116.54000091552734,1.6218392573216391,113.0999984741211,-0.025629870672749466
9179,2023-02-28,115.08999633789062,116.22000122070312,114.41999816894531,114.52999877929688,3172900.0,0.003312677678064757,-3.615399663523612,-0.3093913336705446,49.40137838731761,67.48857707539963,0.39485601015285,-2.501759588638521,-10.197322187928023,-13.342103935874604,34.392528112267115,1.8000030517578125,5.2627395808998045,1.6904968261718807,-6.083172961936981,9.464166614280742,-2.19633806788255,5.5773317202263115,1.6583654709215239,55.39896770218835,-7.849430546171298,3.886834894054428,2,0.3000068664550781,-5.204994201660156,-12.909996032714844,-15.554996490478516,-2.75,1,-0.033104506732349215,1.3646433990895452,114.70999908447266,-1.100006103515625,114.4499969482422,1.0952418214439639,116.54000091552734,-0.033104506732349215
9180,2023-03-01,115.80999755859376,115.9800033569336,113.91999816894531,114.73999786376952,3184200.0,0.0062559843914609115,1.9219697748535005,1.9107220708447374,49.71820913148604,64.11461504356653,-0.3983948906227113,-2.6379423568726423,-10.583409533647256,-13.961207823691339,35.54126250519716,2.0600051879882812,4.842343862132182,1.95399818420411,-5.206319555497117,9.114315923905338,-1.6261606856464965,5.534157054054717,0.709999084472642,61.56350415392069,1.5835330508661372,3.5801588698506137,3,-0.4199943542480611,-5.9249954223632955,-13.312496185302749,-15.309997558593764,-2.7999954223632812,2,-0.03428029793968801,-3.615399663523612,115.08999633789062,1.3646433990895452,114.70999908447266,-1.100006103515625,114.4499969482422,-0.03428029793968801
9181,2023-03-02,117.05999755859376,117.56999969482422,115.51000213623048,116.0,3733700.0,0.010793541372518867,-1.0196120963700561,0.9906522064642964,51.68471035835216,61.75550801700097,-1.961242370148426,-3.3592189038385385,-11.481632159694755,-15.078545744020701,36.26091051760281,2.059997558593736,4.205044885934626,2.7589984893798913,-4.006143680927323,9.524140659687106,-0.6235725957737088,6.1415695745334915,-4.3299942016601705,86.02734457466705,28.855563729853344,3.382571085153604,3,-1.909996032714858,-7.1749954223632955,-14.55499649047853,-15.934997558593764,-3.349998474121108,3,-0.03468304837920022,1.9219697748535005,115.80999755859376,-3.615399663523612,115.08999633789062,1.3646433990895452,114.70999908447266,-0.03468304837920022
9182,2023-03-03,118.26000213623048,118.29000091552734,117.04000091552734,117.1500015258789,3050600.0,0.010251192573586643,1.136755480783025,1.047172798986583,57.72406511796554,60.00414319905232,-3.128062599193086,-3.9206697440048828,-12.311563612777476,-16.13149586779548,36.682939434650386,1.25,3.67651005347183,3.4260028839111527,-2.7721711796699253,9.62417694749223,0.3269158521206066,6.525089915701699,-5.433198852539078,99.31352950932755,43.72037591819752,3.09908703179054,3,-2.750000000000014,-6.909999847412124,-15.522500991821303,-17.045001983642607,-3.4300003051757955,4,-0.044224617473867966,-1.0196120963700561,117.05999755859376,1.9219697748535005,115.80999755859376,-3.615399663523612,115.08999633789062,-0.044224617473867966
9183,2023-03-06,118.05999755859376,119.4800033569336,118.0,118.37999725341795,2237200.0,-0.001691227583492827,-5.727367307658962,-0.2882878548353546,54.92354742915166,58.67126656066687,-2.8008989253350194,-2.970383102919186,-11.764871605204846,-15.780753840685549,38.27408277832731,1.4800033569335938,2.9941908611161523,2.652998352050801,-2.342245396020104,7.648242100121706,0.1553764780153557,5.150620226086247,-5.014666369628927,74.46035119881577,21.967943083024025,2.4976218740354494,3,-1.9549942016601705,-5.7699966430664205,-15.137495040893569,-16.284996032714858,-3.569999694824247,0,-0.044299473451567706,1.136755480783025,118.26000213623048,-1.0196120963700561,117.05999755859376,1.9219697748535005,115.80999755859376,-0.044299473451567706
9184,2023-03-07,117.25,118.77999877929688,116.86000061035156,118.16000366210938,2457600.0,-0.006860897639708652,-1.2721838997435806,2.843764156116887,53.7081256202872,57.733996798824165,-1.6239665025040608,-1.3764232111297758,-10.661386889654068,-14.774658465813644,39.73954630418524,1.9199981689453125,2.5239427139946145,1.3005008697509766,-1.4104401922701442,4.011441931772097,-0.05496966125959091,2.655971400761544,-3.8185884809570325,59.89206337880321,7.529425011717073,1.3554705310105621,3,-0.5499992370605469,-4.959999084472656,-13.829998016357422,-15.049999237060547,-1.529998779296875,1,-0.048272952342084174,-5.727367307658962,118.05999755859376,1.136755480783025,118.26000213623048,-1.0196120963700561,117.05999755859376,-0.048272952342084174
9185,2023-03-08,117.06999969482422,117.5999984741211,116.76000213623048,117.11000061035156,2476900.0,-0.001535183839452281,-1.5454587490030374,0.043956873134578626,47.79170212295138,55.349667824674285,-0.918152948365389,-1.112482221634778,-10.132359352822562,-14.369673703327493,39.20962986566076,0.8399963378906108,2.066914687457455,1.0310005187988338,-1.7049508688784272,3.766951906476095,-0.3369751750397967,2.3989762126374643,-3.2756726655078126,39.29463674868722,-7.621929297529377,1.3679756938386276,3,-0.3699989318847656,-4.779998779296875,-13.64999771118164,-14.869998931884766,-1.4800033569335938,2,-0.04040320636596628,-1.2721838997435806,117.25,-5.727367307658962,118.05999755859376,1.136755480783025,118.26000213623048,-0.04040320636596628
9186,2023-03-09,115.41000366210938,118.47000122070312,115.3000030517578,116.91999816894531,2742700.0,-0.01417951684498242,-2.6647468181376737,37.748998664886514,48.20481057401012,53.35624426212015,0.6310589198844667,0.5364249818537559,-8.165088030336818,-12.523197935705014,38.12620052262313,3.1699981689453267,1.8339524648717287,-0.6044956207275334,-3.3544277766059594,2.1454365351508926,-1.9794616986667535,0.7704704572116867,-1.2745360531359324,2.6315933569519316,-42.498272064446006,1.374966077939215,3,1.2899971008300781,-3.1200027465820312,-11.990001678466797,-13.210002899169922,1.6999969482421875,3,-0.02079543756800728,-1.5454587490030374,117.06999969482422,-1.2721838997435806,117.25,-5.727367307658962,118.05999755859376,-0.02079543756800728
9187,2023-03-10,111.83000183105469,114.8499984741211,110.87999725341795,114.8499984741211,4708100.0,-0.031019857182710164,1.6291428037298274,2.0000050525975404,40.18847632584926,50.3716694519301,4.246942227721561,3.9512038945365475,-4.324681164008069,-8.751530297962901,36.28602584082223,4.5300064086914205,1.7085645516702215,-3.950997543334964,-7.262984271851934,-0.6390108148179934,-5.606990907593456,-2.2950041790764715,7.650001525878906,11.046557016376719,-34.29104580239123,1.6559933642584885,3,3.3499984741210938,0.45999908447265625,-7.412502288818359,-8.885002136230469,5.279998779296875,4,0.01681120649768153,-2.6647468181376737,115.41000366210938,-1.5454587490030374,117.06999969482422,-1.2721838997435806,117.25,0.01681120649768153
9188,2023-03-13,104.25,110.5999984741211,103.98999786376952,110.5500030517578,9819900.0,-0.06778146925639905,1.0656271606704382,2.0860960445840036,30.12049491189117,48.22934906577161,11.384342216569408,11.208826001549681,3.462350786808358,-1.0735681159337673,35.179706370519945,7.8400039672851705,0.8643699043471855,-10.96149940490723,-17.092721103352517,-4.830277706461942,-14.02711025412988,-7.895888555684579,15.058003234863278,1.7579588920614495,-46.99735255389518,3.0656108492226446,3,7.4850006103515625,7.4850006103515625,0.8924980163574219,-0.6150016784667969,12.830001831054688,0,0.10148682811563248,1.6291428037298274,111.83000183105469,-2.6647468181376737,115.41000366210938,-1.5454587490030374,117.06999969482422,0.10148682811563248
9189,2023-03-14,110.52999877929688,112.3000030517578,107.0,108.06999969482422,9400600.0,0.06023979644409483,-1.3043499173205495,-0.39047585600554247,45.66318155659666,47.77879044633946,4.905332512855608,4.703738724207554,-2.58463340213558,-7.214900642051731,34.14049818509286,8.050003051757798,0.3490949270264707,-4.385500717163083,-10.828639552189742,2.0576381178635756,-7.60707013467642,-1.1639312996497466,8.165284240722656,45.16574170817262,-8.510351900253141,3.22156941751333,3,1.2050018310546875,1.2050018310546875,-5.387500762939453,-6.895000457763672,6.279998779296889,1,0.0358273692952793,1.0656271606704382,104.25,1.6291428037298274,111.83000183105469,-2.6647468181376737,115.41000366210938,0.0358273692952793
9190,2023-03-15,109.26000213623048,109.66999816894531,107.12000274658205,109.16999816894531,5686500.0,-0.011490062943023127,4.604409976944005,0.03658699218762693,36.74436088972167,46.118751616491615,5.753550598193968,5.736212430143482,-1.0777130686758625,-5.797205910178732,32.93728389027078,3.4099960327148295,-0.27575622769700203,-5.317997360229484,-12.21117125433635,1.5751765338773822,-8.764584307282917,-1.8714104131760507,8.847069477539051,36.39504869270266,-14.391586201580822,3.4465869470534303,3,2.4749984741210795,2.4749984741210795,-4.117504119873061,-5.62500381469728,7.699996948242173,2,0.05912501334585385,-1.3043499173205495,110.52999877929688,1.0656271606704382,104.25,1.6291428037298274,111.83000183105469,0.05912501334585385
9191,2023-03-16,109.48999786376952,109.8000030517578,106.5199966430664,108.12999725341795,5951500.0,0.00210503132932649,2.3131194032151026,15.110451809779763,40.312501210719354,44.184133404575384,4.846485267001981,5.1189060271687055,-1.0677409713952244,-5.857186733874286,31.564986155560103,3.280006408691392,-0.4258750394279076,-4.675501632690441,-11.756784181223779,2.4057809158428967,-8.216142906957103,-1.1348603584237793,8.052390800000012,50.64456437283704,-1.3987403041296531,3.5406412742666684,3,2.2450027465820455,2.2450027465820455,-0.9349975585937358,-3.114997863769517,7.810005187988281,3,0.055712837639387836,4.604409976944005,109.26000213623048,-1.3043499173205495,110.52999877929688,1.0656271606704382,104.25,0.055712837639387836
9192,2023-03-17,108.16999816894531,110.08999633789062,107.76000213623048,109.06999969482422,8972200.0,-0.01205589296354348,-1.709305678153708,-0.6617655308597651,37.73443006611473,42.274231475349055,5.123490896634706,6.141015855389185,0.4544334694371912,-4.400744943224794,30.07751349199846,2.329994201660142,-0.6955062051585941,-5.606501388549802,-13.116801095097244,1.9037983179976408,-9.361651241823523,-1.8513515352760805,8.830294862824218,50.30081462786315,-2.345301769856192,3.7551498532737195,3,3.2150001525878906,3.56500244140625,1.3825016021728516,-0.9699974060058594,11.919998168945312,4,0.08264770816990596,2.3131194032151026,109.48999786376952,4.604409976944005,109.26000213623048,-1.3043499173205495,110.52999877929688,0.08264770816990596
9193,2023-03-20,110.80999755859376,111.06999969482422,108.30999755859376,108.58000183105469,4695000.0,0.024406022319841014,1.007274280894876,-2.47776882973765,42.600278267145974,41.040026213888915,1.5052174196769386,3.311667071058764,-1.8627930031168347,-6.897305552748492,28.969788360587778,2.9000015258789062,-1.0749768618743474,-2.7385017395019418,-10.321627845610251,4.844624366606368,-6.530064792556104,1.0530613135522202,5.66988366645576,74.22138683231366,21.017850951937277,3.791563053054155,3,0.4200019836425639,0.9250030517577983,-1.0874996185302876,-3.4399986267089986,7.56999969482419,0,0.056854103335094,-1.709305678153708,108.16999816894531,2.3131194032151026,109.48999786376952,4.604409976944005,109.26000213623048,0.056854103335094
9194,2023-03-21,113.04000091552734,114.26000213623048,111.7300033569336,112.91999816894531,4124000.0,0.020124568234507922,-1.0240052002111937,0.053812993944369975,45.44857605112268,40.77967887257462,-1.5475142820770458,1.0753665932991225,-3.8270771120801896,-9.013036919612404,28.07768473871583,3.4500045776367188,-1.6696322563454942,-0.4694984436035128,-8.054768040245719,7.115771153038693,-4.262133241924616,3.3231363547175903,2.9402849750709805,84.23772151349716,30.765991801341556,3.7926347983211035,3,-1.8100013732910156,-1.3050003051757812,-3.317502975463867,-5.670001983642578,6.55999755859375,1,0.0357395690269533,1.007274280894876,110.80999755859376,-1.709305678153708,108.16999816894531,2.3131194032151026,109.48999786376952,0.0357395690269533
9195,2023-03-22,111.3499984741211,114.36000061035156,111.3000030517578,112.8000030517578,3848800.0,-0.014950481490788037,-2.948395607424599,-12.083094920210957,40.75154101645667,39.95153781062424,-0.842857089580761,2.769536823378786,-1.8819686524560666,-7.244254472801714,27.543577225003258,3.059997558593764,-2.289922840845918,-2.0720008850097713,-9.717296977899977,5.5732952078804345,-5.894648931454881,1.7506471614353387,4.150675895404078,61.60713503729546,11.747293381335275,3.822648046445104,3,-1.9300003051757812,0.38500213623046875,-1.3675003051757812,-3.979999542236328,10.770004272460952,2,0.049034568112200194,-1.0240052002111937,113.04000091552734,1.007274280894876,110.80999755859376,-1.709305678153708,108.16999816894531,0.049034568112200194
9196,2023-03-23,111.0999984741211,113.36000061035156,110.37999725341795,110.9800033569336,3432200.0,-0.002245172909078219,-3.5151315485272283,-0.08275499197600776,38.034752506200114,39.71223516399655,-1.4176014062424258,2.731114728625755,-1.3413029032342934,-6.8690252532039295,26.335213171183426,2.980003356933608,-2.8976199311535424,-2.0500007629394474,-9.614880790916231,5.514879265037337,-5.8324407769278395,1.7324392510489446,3.940248835173847,50.60601681935082,6.712499668560035,3.782440013988391,3,-1.9249992370605469,0.6350021362304688,-1.0450000762939453,-3.729999542236328,10.340003967285142,3,0.05274528074558482,-2.948395607424599,111.3499984741211,-1.0240052002111937,113.04000091552734,1.007274280894876,110.80999755859376,0.05274528074558482
9197,2023-03-24,112.5199966430664,112.68000030517578,109.12999725341795,109.7699966430664,3377500.0,0.012781261822214063,1.3127000536790088,22.9175991861648,41.10468467978459,40.93270069376249,-3.05019104422756,1.221752018379334,-2.4639384345531283,-8.214781138977727,25.191953564774632,3.5500030517578267,-3.4009136983056436,-0.5335025787353516,-8.077769986083055,7.010764828612352,-4.305636282409196,3.238631124938493,2.0782406884075186,69.58672662569067,28.33862734493505,3.7721337036738514,3,-2.079998016357422,-0.7849960327148438,-2.1999988555908203,-4.884998321533203,6.740005493164077,4,0.042481394874676726,-3.5151315485272283,111.0999984741211,-2.948395607424599,111.3499984741211,-1.0240052002111937,113.04000091552734,0.042481394874676726
9198,2023-03-27,111.7699966430664,114.08000183105469,111.6500015258789,113.5199966430664,3054300.0,-0.006665481891002356,-1.44222334682861,-0.6363636363636364,41.18403413884664,40.43501764734582,-1.2530747890568676,1.834243745348104,-1.4478516191351218,-7.396381737971581,23.529008635320288,2.4300003051757812,-3.8606054321438705,-1.136502456665042,-8.659408771399214,6.38640385806913,-4.897955614032128,2.624950700702044,2.4039111096993366,50.47796740222943,11.10950743007934,3.761453157367083,3,-1.3299980163574219,-0.03499603271484375,-1.3224964141845703,-4.1199951171875,7.569999694824219,0,0.0744385787305144,1.3127000536790088,112.5199966430664,-3.5151315485272283,111.0999984741211,-2.948395607424599,111.3499984741211,0.0744385787305144
9199,2023-03-28,111.27999877929688,111.51000213623048,110.68000030517578,111.36000061035156,2762400.0,-0.004383983881956488,3.368374558303635,0.04571533203125,40.77731373784769,40.88312351935982,-0.7213600808111522,2.133559696652725,-0.6964879134946784,-6.860577313514767,21.87973866044687,1.089996337890625,-3.909640693200174,-1.4360004425048771,-8.918950976250073,6.046950091240319,-5.177475709377475,2.305474824367721,2.8000030517578125,41.108989404922355,1.6596775650041664,3.7414752668726017,3,-0.8400001525878906,0.4550018310546875,0.2975025177001953,-3.6299972534179688,6.5,1,0.06380300639832504,-1.44222334682861,111.7699966430664,1.3127000536790088,112.5199966430664,-3.5151315485272283,111.0999984741211,0.06380300639832504
9200,2023-03-29,111.83999633789062,112.5,111.22000122070312,112.20999908447266,2936100.0,0.0050323289426377205,1.6947212875143551,4.624928476063323,44.10695259900708,41.304729229169574,-0.9799509183742146,1.3290298756486152,-1.0299687453568822,-7.31580059572471,20.283437794293494,1.279998779296875,-2.9687998191946576,-0.6775028228759794,-8.02426173791639,6.6692560921644315,-4.350882280396192,2.995876634644233,2.2400054931640625,54.747405622935766,10.201335405759828,3.6733794575202072,3,-0.7799949645996094,-0.1049957275390625,0.9375057220458984,-4.189994812011719,8.460006713867173,2,0.0693848568519797,3.368374558303635,111.27999877929688,-1.44222334682861,111.7699966430664,1.3127000536790088,112.5199966430664,0.0693848568519797
9201,2023-03-30,113.0,113.69000244140624,112.0,112.66000366210938,2222300.0,0.010371993026580428,-1.0361430278518076,-0.9189022001360909,52.09902829911831,42.9007956995033,-1.776520744029284,-0.15887995841099212,-1.9201605135193631,-8.267577740859764,18.305645844239198,1.8500061035156108,-2.856585121984125,0.6855007171630803,-6.350571041193149,7.721572475519309,-2.8325351620150343,4.203536596341195,-9.010002136230483,78.18180136774117,28.18385590098572,3.5180358791781137,3,-1.6650009155273438,-1.2649993896484375,-0.39749717712402344,-5.349998474121094,6.5,3,0.08070798890780573,1.6947212875143551,111.83999633789062,3.368374558303635,111.27999877929688,-1.44222334682861,111.7699966430664,0.08070798890780573
9202,2023-03-31,113.02999877929688,113.9000015258789,112.5999984741211,113.79000091552734,3874100.0,0.0002654759229812065,1.6530583646682393,-2.2353244771564493,71.60433614104178,46.123468796602836,-1.167393695382657,-0.6332545293129499,-1.6405859581288667,-8.083069817837156,16.07893621611088,1.3000030517578125,-2.332714163663084,0.9769996643066463,-5.49480543799838,7.448804766611673,-2.25890288684586,4.212902215459152,-8.84600082397462,69.11757116090162,12.479848535261596,3.235902551152512,3,-1.2849998474121094,-1.2949981689453125,-0.42749595642089844,-5.379997253417969,6.3600006103515625,4,0.07440505841755152,-1.0361430278518076,113.0,1.6947212875143551,111.83999633789062,3.368374558303635,111.27999877929688,0.07440505841755152
9203,2023-04-03,112.83000183105469,113.0999984741211,111.91000366210938,112.56999969482422,3303300.0,-0.001769414760701693,1.975004053139037,-0.3421071123826733,58.07585895040035,47.526500229855905,-0.7271985942587662,-0.890839275680392,-1.1872419266689462,-7.700603418346972,13.383826054186281,1.1899948120117188,-1.939696184635494,1.0385025024414034,-4.803312306500345,6.880317311383152,-1.8824049020294638,3.9594099069122706,-8.257363732910164,66.77020841033806,8.322739435081807,2.9209074044708734,4,-1.0850028991699219,-1.095001220703125,-0.22749900817871094,-5.180000305175781,5.519996643066406,0,0.056988391392598814,1.6530583646682393,113.02999877929688,-1.0361430278518076,113.0,1.6947212875143551,111.83999633789062,0.056988391392598814
9204,2023-04-04,111.58999633789062,113.3499984741211,111.08000183105469,113.06999969482422,2364700.0,-0.010990033440048785,1.2254859061958883,-5.692273834326125,58.19843192040084,49.46504366362748,0.3190443468624551,-0.10182941680986346,0.2485682639332083,-6.316857983653136,11.151796048645648,2.2699966430664062,-1.3398898753310249,0.0814971923828125,-5.164973160898782,5.327967545664407,-2.5417379842579777,2.7047323690236027,-6.644263702636721,18.084913547046586,-41.36947209340205,2.6232351766407964,4,0.015003204345703125,0.1450042724609375,1.0125064849853516,-3.9399948120117188,7.760002136230469,1,0.06945066990174698,1.975004053139037,112.83000183105469,1.6530583646682393,113.02999877929688,-1.0361430278518076,113.0,0.06945066990174698
9205,2023-04-05,112.33999633789062,112.4499969482422,111.0999984741211,111.29000091552734,2376600.0,0.006721032571136876,1.1259874685361484,-0.7094547572775495,59.67412703534647,51.869418611310415,-0.30816286137979887,-1.290524403980129,-0.23355700168724525,-6.880573061646103,8.85204322111537,1.349998474121108,-1.0247091500311853,1.0679973602294979,-3.506263481535811,5.642258201994807,-1.2191330606531494,3.355127781112145,-7.036092947011724,44.68066110604589,-15.231786336044955,2.2871304208826526,4,-0.7349967956542969,-0.6049957275390625,0.29750633239746094,-4.689994812011719,7.110000610351577,2,0.04842444916095667,1.2254859061958883,111.58999633789062,1.975004053139037,112.83000183105469,1.6530583646682393,113.02999877929688,0.04842444916095667
9206,2023-04-06,113.01000213623048,113.38999938964844,111.9800033569336,112.33999633789062,2456900.0,0.005964089551192764,-1.028783296466856,0.638103542234346,67.18750253996899,54.76750948466424,-0.758507482570792,-2.26571573523357,-0.6446237872633418,-7.435468337595708,7.201220711335629,1.4099960327148438,-0.9437594880198787,1.8580032348632898,-2.372162060522996,6.088168530249575,-0.257079412829853,3.9730858825564326,-7.362254819951588,68.43973454032944,7.009450484642272,2.1150826476931446,4,-0.6300010681152486,-1.2750015258789205,-0.372499465942397,-5.360000610351577,6.709999084472642,3,0.06450757258405693,1.1259874685361484,112.33999633789062,1.2254859061958883,111.58999633789062,1.975004053139037,112.83000183105469,0.06450757258405693
9207,2023-04-10,113.70999908447266,113.75,112.3499984741211,112.5500030517578,1749100.0,0.006194114989913402,1.258070867352903,1.7313223789840313,61.94398619922508,57.074170824706286,-1.4214292967718762,-2.969915574324773,-1.1321714884543752,-8.006653121252214,7.356423061647946,1.4000015258789062,-0.5252944511567961,2.4640003204345646,-1.9106846307564354,6.838685271625565,0.27665784483906464,4.651342796030065,-7.732161599809757,98.50183734234002,37.09131670149061,2.1873424755954964,4,-1.4199981689453125,-1.9749984741210938,-1.1924972534179688,-6.05999755859375,4.970001220703125,0,0.050919012946487596,-1.028783296466856,113.01000213623048,1.1259874685361484,112.33999633789062,1.2254859061958883,111.58999633789062,0.050919012946487596
9208,2023-04-11,114.83000183105469,115.27999877929688,113.86000061035156,114.31999969482422,3166400.0,0.009849641681467292,1.0141874671962168,0.43965851765618397,58.11423334313234,59.00049522529347,-2.3040146902863654,-3.432644098675212,-2.0297447990820956,-8.98267834158554,6.469471717073399,1.5699996948242188,0.06031304131732895,3.0550029754638643,-0.16366403682714292,6.273669987754872,1.4456694693183607,4.664336481609368,-8.535277784743144,89.28577916156526,29.49196860797688,1.6093335061455007,4,-1.6500015258789062,-3.095001220703125,-1.3999996185302734,-7.060001373291016,4.860000610351548,1,0.03971085505426286,1.258070867352903,113.70999908447266,-1.028783296466856,113.01000213623048,1.1259874685361484,112.33999633789062,0.03971085505426286
9209,2023-04-12,114.48999786376952,116.02999877929688,113.6999969482422,115.62000274658205,4208500.0,-0.002960933221836992,1.3897492077154672,-2.215686567834065,66.21899181732334,61.45738847177305,-1.6324578365496905,-2.931031058330447,-1.4428202657755236,-8.504641038343792,6.166675055437963,2.3300018310546733,0.4602682811459289,2.516999053955061,-0.862388842443309,5.896386950353431,0.8273051057558689,4.206693002154253,-7.656157333478859,68.7626608478993,8.818254515508876,1.6896939481991864,4,-0.9349975585937358,-3.104999542236314,-0.2924957275390483,-5.849994659423814,5.670005798339858,2,0.03371474087146509,1.0141874671962168,114.83000183105469,1.258070867352903,113.70999908447266,-1.028783296466856,113.01000213623048,0.03371474087146509
9210,2023-04-13,115.72000122070312,115.97000122070312,114.3000030517578,114.7300033569336,2647500.0,0.010743325878974863,1.2416114942882057,-0.8761005185264984,71.66978355015527,63.63191683299938,-2.5191146660102106,-3.849625282330237,-2.4365006195014445,-9.582149541053099,5.847514885955098,1.6699981689453267,0.969529909627795,3.424002456665036,-0.09554727054060663,6.943552183870679,1.6642275930622077,5.183777320267865,-8.150468030491965,92.34573064250877,29.930411505759245,1.7597748636028219,4,-2.1650009155273438,-4.490001678466797,-1.2250003814697266,-7.079998016357422,3.8199996948242188,3,0.03136879722715147,1.3897492077154672,114.48999786376952,1.0141874671962168,114.83000183105469,1.258070867352903,113.70999908447266,0.03136879722715147
9211,2023-04-14,115.58999633789062,116.52999877929688,114.38999938964844,115.8499984741211,2327000.0,-0.0011234434967257734,1.6419700758699614,-0.26262898713789196,66.38203732940758,63.05166140948447,-2.2161327824667154,-3.414242143039459,-2.114523164638399,-9.276663169390645,5.4265908894455235,2.1399993896484375,1.5694617525171282,2.988997650146487,-0.5637810617863295,6.541776362079304,1.2126082941800718,4.765387006112903,-7.34362590055261,77.5119049574634,15.342623446127092,1.7763893559664108,4,-1.7849960327148438,-4.359996795654297,-1.0949954986572266,-6.949993133544922,3.9500045776367188,4,0.0333938985435045,1.2416114942882057,115.72000122070312,1.3897492077154672,114.48999786376952,1.0141874671962168,114.83000183105469,0.0333938985435045
9212,2023-04-17,117.11000061035156,117.1999969482422,115.37999725341795,115.58999633789062,2541600.0,0.013149963843044787,1.1411799553006412,-5.84612224537105,76.33132265872521,65.08004626596501,-3.460426519949138,-4.458745225934123,-3.4028808209646684,-10.630844026672264,5.164561632378768,1.8199996948242472,2.067334812987241,4.062001800537104,0.6083454834484172,7.51565811762579,2.3351736419927533,5.788829959081454,-8.035267338817661,97.42867606026745,32.385083426764425,1.7268281585443437,4,-2.970001220703125,-6.515003204345703,-2.614999771118164,-8.46999740600586,1.1599960327148438,0,0.022286744058994223,1.6419700758699614,115.58999633789062,1.2416114942882057,115.72000122070312,1.3897492077154672,114.48999786376952,0.022286744058994223
9213,2023-04-18,117.11000061035156,117.75,116.47000122070312,117.48999786376952,2561100.0,0.0,1.8444369092527444,-0.24999749033779117,80.20718695052678,67.52546349153455,-3.1172771585329997,-4.176706820329258,-3.1342202323154,-10.455672854443435,5.295697211256416,1.279998779296875,2.2139911523744757,3.7470016479492188,0.014823466435700539,7.479179829462737,1.8809125571924596,5.613090738705978,-7.060235697612669,84.19755784206971,15.460233967341495,1.8660890907567598,4,-2.6850013732910156,-6.240001678466797,-3.375,-7.965000152587891,-0.6399993896484375,1,0.01340619662404352,1.1411799553006412,117.11000061035156,1.6419700758699614,115.58999633789062,1.2416114942882057,115.72000122070312,0.01340619662404352
9214,2023-04-19,117.08000183105469,117.5500030517578,116.25,117.3000030517578,2276300.0,-0.00025615898847686225,2.6111134658586206,0.5789547653944067,78.72801954190291,69.64256265892972,-2.4882952192432413,-4.035420758315382,-2.8239227676216245,-10.274606091206579,5.9019085681350125,1.3000030517577983,1.8967077485104795,3.515002822875971,-0.5647077864584276,7.594713432210369,1.4751475182087717,5.55485812754317,-5.952204006099237,80.57974604045138,9.656694964192596,2.0398553046671966,4,-2.2150001525878906,-4.945003509521484,-5.345001220703125,-7.935001373291016,-4.270004272460923,2,0.022292454471582124,1.8444369092527444,117.11000061035156,1.1411799553006412,117.11000061035156,1.6419700758699614,115.58999633789062,0.022292454471582124
9215,2023-04-20,116.80999755859376,117.41000366210938,116.4800033569336,116.9000015258789,3019800.0,-0.0023061519323388513,-1.480026041931579,0.40910667221524827,73.1469344393294,70.30472175885865,-1.6958803318694748,-3.5156426342448555,-2.5572507821250383,-9.870974479921898,6.673131341466722,0.9300003051757812,1.9991562444812274,2.971998596191426,-1.2129969667012404,7.156994159084093,0.8795008147451,5.064496377637752,-4.755091429132079,72.02374194485989,1.9354763615961303,2.0924977814463332,4,-1.7599983215332173,-4.674999237060561,-5.074996948242202,-7.664997100830092,-3.040000915527358,3,0.028679104302139935,2.6111134658586206,117.08000183105469,1.8444369092527444,117.11000061035156,1.1411799553006412,117.11000061035156,0.028679104302139935
9216,2023-04-21,116.95999908447266,117.12999725341795,116.18000030517578,116.5,2081300.0,0.001284149721890504,1.3750059604986327,-5.110875646351574,73.5328542516595,71.5923737646847,-1.370805922982143,-3.377272375056151,-2.7288978682961442,-9.891666271915696,7.372772984075321,0.9499969482421733,2.2240307295574837,2.8290000915527287,-1.3693868185408178,7.027387001646275,0.7298066365059555,4.928193546599502,-4.107779813135608,66.66666666666686,-3.397970334863146,2.099193455046773,4,-1.2350006103515625,-4.825000762939453,-5.224998474121094,-7.814998626708984,-4.0,4,0.022058839357474103,-1.480026041931579,116.80999755859376,2.6111134658586206,117.08000183105469,1.8444369092527444,117.11000061035156,0.022058839357474103
9217,2023-04-24,117.3000030517578,118.2300033569336,116.83000183105469,116.93000030517578,3926800.0,0.002907010686957756,-3.9122886857357018,0.8043553978073431,76.32498386960526,73.61579048984837,-1.2829278023742035,-3.5213505062962867,-3.106385508099109,-10.087414670526499,7.885712151182313,1.4000015258789062,2.4023862395240627,2.9300037384033004,-1.4235909085608398,7.283598385367441,0.7532064149212374,5.106801061885363,-3.7620944784079313,54.63419898919908,-15.192531195536674,2.1767973234820674,4,-1.3350028991699077,-4.305000305175767,-5.565002441406236,-8.155002593994126,-5.1100006103515625,0,0.01909631547734203,1.3750059604986327,116.95999908447266,-1.480026041931579,116.80999755859376,2.6111134658586206,117.08000183105469,0.01909631547734203
9218,2023-04-25,120.08999633789062,122.38999938964844,118.16000366210938,118.22000122070312,7399200.0,0.023785108384880127,-3.2512728499570605,5.054003340413003,92.3305769297991,76.51707772456788,-3.6300654996494472,-5.961732163098475,-5.874490701311515,-12.711631998705428,9.326595122567616,5.089996337890639,2.506987613157918,5.303997039794922,0.4367549266695505,10.171239152920293,2.870375983232236,7.7376180963576076,-5.801352599167359,62.96290836002393,-12.8549093847693,2.4336210565626892,4,-1.7449951171875,-4.739997863769531,-8.529996871948242,-10.944995880126953,-7.339996337890625,1,-0.015155298112453863,-3.9122886857357018,117.3000030517578,1.3750059604986327,116.95999908447266,-1.480026041931579,116.80999755859376,-0.015155298112453863
9219,2023-04-26,118.37999725341795,120.91999816894531,117.75,119.41999816894531,3457500.0,-0.014239313320164815,-1.756525633158078,-0.5561516743912864,77.45449249026377,77.15982316235772,-1.4642195875323267,-3.8920958867042685,-4.188135215005019,-10.889464292985082,10.467780950635186,3.1699981689453125,2.66883896439964,3.238998031616191,-1.5870715305666039,8.065067593798986,0.8259632505247936,5.6520328127075885,-2.633109497528153,35.42668715914946,-42.49855435744278,2.4130347810913997,4,0.01000213623048296,-2.6199989318847514,-6.897497177124009,-9.234996795654283,-4.479995727539048,2,-0.016134449037248033,-3.2512728499570605,120.08999633789062,-3.9122886857357018,117.3000030517578,1.3750059604986327,116.95999908447266,-0.016134449037248033
9220,2023-04-27,119.5999984741211,120.04000091552734,118.58999633789062,119.4800033569336,3018700.0,0.010305805448630467,1.9000091552734375,-0.11537981880203782,78.5280774484702,78.5093831755869,-2.3199289732739032,-4.74416487523068,-5.403906474841449,-11.999761847269198,11.99508672429174,1.6600036621093892,2.872889571709095,4.0709991455078125,-0.8836833367563202,9.025681627771945,1.5936579043757462,6.548340386639879,-2.6573506241547307,55.0724424017485,-23.059061712138174,2.477341241132064,4,-0.7150001525878906,-3.8400001525878906,-8.117498397827148,-10.454998016357422,-7.3699951171875,3,-0.05677258363006199,-1.756525633158078,118.37999725341795,-3.2512728499570605,120.08999633789062,-3.9122886857357018,117.3000030517578,-0.05677258363006199
9221,2023-04-28,122.12000274658205,122.16999816894531,119.16000366210938,119.48999786376952,2767700.0,0.021070270105448374,1.205127631865767,21.917599186165038,81.45096311648467,79.07823211533795,-4.264722091115118,-6.899637158533878,-7.946082369755331,-14.401160896937753,13.5430476131857,3.0099945068359375,3.1129690004863875,6.1350032806396655,0.5249758143042413,11.74503074697509,3.3299895474719534,8.940017013807378,-4.3700027465820455,95.14394313628655,18.779941631278007,2.8050137331677143,4,-2.835002899169936,-6.360004425048842,-11.542503356933608,-12.455001831054702,-7.889999389648452,4,-0.06837541693184523,1.9000091552734375,119.5999984741211,-1.756525633158078,118.37999725341795,-3.2512728499570605,120.08999633789062,-0.06837541693184523
9222,2023-05-01,121.44000244140624,122.36000061035156,121.30999755859376,121.66000366210938,2012500.0,-0.005568295855568506,-3.374912581855372,-0.08365049895567866,75.56066803401515,78.56195223572554,-3.2474194248512163,-5.857597590817832,-7.238906572532912,-13.553092911202228,15.124578874122063,1.0500030517577983,3.1849966597332724,5.034502792358381,-0.8945968845046508,10.963602469221414,2.0699529539268724,7.99905263078989,-2.8548025512695148,79.5259251464216,4.598305555531937,2.964549838431513,5,-2.1550025939941264,-5.680004119873033,-10.985002517700181,-11.63000106811522,-5.660003662109361,0,-0.06982874824154506,1.205127631865767,122.12000274658205,1.9000091552734375,119.5999984741211,-1.756525633158078,118.37999725341795,-0.06982874824154506
9223,2023-05-02,119.26000213623048,121.72000122070312,118.41999816894531,121.3000030517578,2543700.0,-0.017951253798990874,1.2916709714506724,9.272679983353413,66.14758958973857,77.16412668548506,-0.8162012087962296,-3.3425529571464807,-5.037804462233865,-11.186615647608974,16.479191753978434,3.3000030517578125,3.335346366490242,2.5330024719238367,-3.2758712073429592,8.341876151190633,-0.3714343677095684,5.437439311557242,3.1299972534179545,32.75492269653581,-41.17819830667978,2.9044368396334,5,0.024997711181626414,-2.7250022888183736,-8.17250251770021,-9.450000762939467,-3.970001220703139,1,-0.05928223686218115,-3.374912581855372,121.44000244140624,1.205127631865767,122.12000274658205,1.9000091552734375,119.5999984741211,-0.05928223686218115
9224,2023-05-03,119.33999633789062,121.16999816894531,118.95999908447266,119.6999969482422,1729200.0,0.0006707546556032895,-2.946444141689373,0.1764708082292801,63.289252420734464,76.06882868341897,-0.6055857147233183,-2.9641398749838856,-5.04536336956312,-11.080009968634712,17.900527298507257,2.2099990844726562,3.2496908865016962,2.22549667358399,-3.15898663141337,7.60997997858135,-0.46674497891469,4.91773832608267,3.0200042724609375,23.35019286477778,-46.26053979959518,2.692241652498677,5,-0.054996490478515625,-2.8049964904785156,-8.252496719360352,-9.514995574951172,-2.5199966430664062,2,-0.05522034975794865,1.2916709714506724,119.26000213623048,-3.374912581855372,121.44000244140624,1.205127631865767,122.12000274658205,-0.05522034975794865
9225,2023-05-04,117.77999877929688,119.63999938964844,116.9499969482422,119.1999969482422,2523000.0,-0.013071875368396046,1.3391294540677763,3.944432670707297,57.27575414395169,74.26248422700698,1.2365085102685498,-1.0284222952034554,-3.4063530231660764,-9.356077594015602,19.063107616429022,2.690002441406236,3.100644750718743,0.3934989929199162,-4.502954351319715,5.289952337159548,-2.0547276791998996,2.841725665039732,4.501201782226559,15.341982795092148,-51.068804683494434,2.4482266721198176,5,1.8300018310546875,-1.0449981689453125,-6.692499160766602,-7.489997863769531,-0.15000152587892046,3,-0.032942751686460214,-2.946444141689373,119.33999633789062,1.2916709714506724,119.26000213623048,-3.374912581855372,121.44000244140624,-0.032942751686460214
9226,2023-05-05,120.3000030517578,120.62000274658205,118.22000122070312,118.58999633789062,2163200.0,0.021395859217005597,1.0425491851178368,-1.2042316330148821,59.9377004201157,72.44167495484149,-0.8491937606124793,-3.135008771788293,-5.927331292772195,-11.682735992832988,20.353460763236512,2.8400039672851705,3.058572379161731,2.5490032196044723,-2.0521414171989534,7.150147856407898,0.24843090120275235,4.849575538006192,1.7679493652343865,61.92243689183435,-0.5414651367843248,2.3005723184017137,5,-0.6300048828124858,-3.565002441406236,-8.90250205993651,-9.91500091552733,-1.5400009155273153,4,-0.06708229002581301,1.3391294540677763,117.77999877929688,-2.946444141689373,119.33999633789062,1.2916709714506724,119.26000213623048,-0.06708229002581301
9227,2023-05-08,119.5,120.16000366210938,118.81999969482422,119.63999938964844,2189300.0,-0.0066500667619567855,1.2711778930081594,-0.0818706666547697,57.0919837505275,68.52627571270018,0.3304471836128471,-1.9805356024931768,-5.070241042233761,-10.721296072052581,21.58140919280209,1.4800033569335795,3.1219771903250972,1.4595001220703097,-2.7859466243929063,5.704946868533526,-0.6632232511612983,3.5822234953019176,2.363234198242182,53.45913559197317,-5.99719254807485,2.1227233732316075,5,0.154998779296875,-2.7649993896484375,-7.965000152587891,-8.96999740600586,0.5,0,-0.04410039031854729,1.0425491851178368,120.3000030517578,1.3391294540677763,117.77999877929688,-2.946444141689373,119.33999633789062,-0.04410039031854729
9228,2023-05-09,119.38999938964844,119.63999938964844,118.0500030517578,118.98999786376952,2393500.0,-0.000920507199594689,2.5333192048489273,-2.8571662125341613,56.82219868862802,66.23379862362955,0.36957593800633504,-1.5930729859573205,-4.911636363785334,-10.434329138071334,22.204616069960025,1.5899963378906392,3.1829948495229843,1.1214996337890568,-2.880797291002608,5.123796558580722,-0.8796488286067756,3.1226480961848893,2.2767053185937414,57.81994634114579,0.9928094092748694,2.0011484623958324,5,0.2649993896484375,-2.654998779296875,-7.649999618530273,-8.859996795654297,0.9599990844726562,1,-0.030237043544742326,1.2711778930081594,119.5,1.0425491851178368,120.3000030517578,1.3391294540677763,117.77999877929688,-0.030237043544742326
9229,2023-05-10,118.3499984741211,120.41000366210938,117.38999938964844,120.0999984741211,2434300.0,-0.008710955028428558,1.5485156546764443,-4.374983310762972,54.35028394702525,63.547377123469005,1.5699735091721294,-0.26252295362101563,-3.846364492542449,-9.22720145594161,22.709580449779548,3.0200042724609375,3.1759672376896475,-0.11150131225585369,-3.697200787712916,3.4741981632012084,-1.9043510499843848,1.6813484254726774,3.128037923721081,38.1471202719133,-16.065503031565115,1.79284973772853,5,1.3050003051757812,-1.6149978637695312,-6.60999870300293,-7.819995880126953,1.6100006103515625,2,-0.02585549301264134,2.5333192048489273,119.38999938964844,1.2711778930081594,119.5,1.0425491851178368,120.3000030517578,-0.02585549301264134
9230,2023-05-11,119.3499984741211,119.75,117.45999908447266,118.22000122070312,1856900.0,0.008449514261875235,1.3730575683186477,-0.6457127162388393,56.442045812553005,60.76860853414326,0.5931586204728063,-1.0294071649121292,-4.832163759638874,-9.997636003592874,23.241833732149114,2.2900009155273438,2.7303688360462957,0.7069988250732422,-2.654913694184785,4.068911344331269,-0.9739574345557713,2.3879550847022557,1.9469163457370797,60.681023140897736,7.711473443305124,1.680956259629012,5,0.30500030517578125,-2.604999542236328,-7.679998397827148,-8.819995880126953,0.220001220703125,3,-0.021198146725116662,1.5485156546764443,118.3499984741211,2.5333192048489273,119.38999938964844,1.2711778930081594,119.5,-0.021198146725116662
9231,2023-05-12,119.4499969482422,120.33000183105469,118.72000122070312,119.75,1711600.0,0.0008378590314166434,1.2054701462119708,-0.26549007163545,55.87109279945072,58.580877952525,0.08335600622996253,-0.8700023044189322,-4.9568041228742885,-9.866913341408676,23.684678778348896,1.6100006103515625,2.5577672689885134,0.6139972686767692,-2.4389426492352584,3.6669371865887967,-0.9124726902792446,2.140467227632783,1.6730411567513386,68.21174318787025,14.814422836713902,1.5264699589560164,5,-0.11499786376954546,-2.264995574951186,-7.779996871948256,-8.849994659423842,0.5800018310546733,4,-0.015236498462305126,1.3730575683186477,119.3499984741211,1.5485156546764443,118.3499984741211,2.5333192048489273,119.38999938964844,-0.015236498462305126
9232,2023-05-15,119.72000122070312,119.8499984741211,119.04000091552734,119.4499969482422,1805000.0,0.002260395808782789,2.05660160073703,-0.9000050862112765,48.82838848334097,56.65652227403637,-0.5099110060853036,-0.9849448373958296,-5.287506526478396,-9.903721074258726,23.919604183032636,0.80999755859375,2.261973258751439,0.7535015106201115,-2.2106307740482833,3.7176337952885063,-0.728564631714093,2.235567652954316,1.2361152380203606,77.1522693627191,23.93365599130253,1.4820661423341985,5,-0.660003662109375,-2.3500022888183594,-7.662500381469727,-9.119998931884766,0.8199996948242188,0,-0.008018702595090077,1.2054701462119708,119.4499969482422,1.3730575683186477,119.3499984741211,1.5485156546764443,118.3499984741211,-0.008018702595090077
9233,2023-05-16,118.68000030517578,119.91000366210938,118.58000183105469,119.56999969482422,1752800.0,-0.008686943743093534,-1.4403785312316264,-3.2962418762363983,50.99207290305331,55.29016899429402,0.4907747254504926,0.18836484801096276,-4.315092375778974,-8.64841446899814,23.887320978021325,1.3300018310546875,1.6118153239951027,-0.3649993896484318,-3.2025717028261482,2.4725729235292846,-1.7837855462372971,1.0537867669404335,2.1158713731284564,42.715201673411855,-12.227117332163061,1.4187861565888595,5,0.10499954223634234,-0.6350021362304688,-6.667499542236328,-8.079998016357422,1.8099975585937358,1,0.011122343203824991,2.05660160073703,119.72000122070312,1.2054701462119708,119.4499969482422,1.3730575683186477,119.3499984741211,0.011122343203824991
9234,2023-05-17,119.69000244140624,120.31999969482422,118.75,118.8000030517578,2599000.0,0.00851029772188494,-2.1716989565513156,-1.0,50.30182394072507,54.51528786060217,-0.5189287606949335,-0.6493704767731998,-5.356225819066523,-9.460280100676925,24.03097847797796,1.6399993896484375,1.1086705312762035,0.5145027160644418,-2.178972276095763,3.2079777082246466,-0.8322347800156535,1.861240212144537,0.9520342476955221,77.70039103932407,21.833739353304864,1.346737496080102,5,-0.6850013732910014,-1.6450042724609233,-7.232501983642564,-7.955001831054673,0.4700012207031392,2,0.005514211874445785,-1.4403785312316264,118.68000030517578,2.05660160073703,119.72000122070312,1.2054701462119708,119.4499969482422,0.005514211874445785
9235,2023-05-18,120.16000366210938,120.19000244140624,118.83000183105469,119.45999908447266,3212000.0,0.003926821047006257,2.5789389148221615,0.7865225367325596,42.379479670880144,52.56437444402044,-0.6881936788505953,-0.9017632927461818,-5.8467359160552235,-9.701852848139225,24.182399407739872,1.3600006103515483,0.873367692875135,0.8170036315918026,-1.6654762931505331,3.2994835563341383,-0.4242363307793653,2.0582435939629704,0.334351437357995,90.28581891741071,37.76042425622672,1.2412399623711659,5,-1.2600021362304688,-1.81500244140625,-7.690004348754883,-8.425003051757812,2.2399978637695312,3,-0.0016644854489114014,-2.1716989565513156,119.69000244140624,-1.4403785312316264,118.68000030517578,2.05660160073703,119.72000122070312,-0.0016644854489114014
9236,2023-05-19,119.54000091552734,120.83000183105469,119.29000091552734,120.48999786376952,3224600.0,-0.005159809651183789,-1.124143664432214,-1.3571296225654013,42.57812523283046,50.951723497609656,-0.20934988127541487,-0.08280847236875388,-5.201354559317025,-8.869397610652882,24.611975227168497,1.5400009155273438,0.6807215479485222,0.06800079345703125,-2.146789281280391,2.2827908681944535,-1.039394243911687,1.1753958308257495,-2.590003967285142,42.6666259765625,-6.177213655441392,1.1073950373687136,5,-0.43000030517578125,-1.1500015258789062,-7.147500991821289,-7.805000305175781,3.409996032714858,4,0.00025095180748802015,2.5789389148221615,120.16000366210938,-2.1716989565513156,119.69000244140624,-1.4403785312316264,118.68000030517578,0.00025095180748802015
9237,2023-05-22,119.54000091552734,120.26000213623048,119.33000183105469,119.9800033569336,2042000.0,0.0,-1.16278987242955,0.4631619524888037,51.318260384802656,50.340174797184616,-0.22694470081958684,0.09866980098750844,-5.060040880632343,-8.66053644338578,24.637496664600544,0.9300003051757955,0.6956195270893772,-0.043999099731451,-2.008758354836189,1.9207601553732871,-1.0263787272838272,0.9383805278209252,-2.5124038696288977,42.6666259765625,-7.873109593848277,0.9823796275523722,5,-0.43000030517578125,-0.6550025939941406,-7.022500991821289,-7.805000305175781,4.5100021362304545,0,0.00409902844250265,-1.124143664432214,119.54000091552734,2.5789389148221615,120.16000366210938,-2.1716989565513156,119.69000244140624,0.00409902844250265
9238,2023-05-23,118.2699966430664,119.83999633789062,117.75,118.41000366210938,2173400.0,-0.010624094551901386,-2.542365758251705,0.3181960049937578,45.469949863142716,49.35347101008656,0.9694250316902213,1.291551708620517,-3.4162034072008822,-7.172405574733347,23.037844716626292,2.089996337890625,0.4253397398812524,-1.2230033874511719,-3.256474754823074,0.8104679799207304,-2.239739071137123,-0.20626770376522074,-1.1663515014648311,16.882997854853333,-35.563633190400026,1.0167356836859505,5,0.8750038146972656,1.0150032043457031,-5.902498245239258,-6.534996032714844,7.8800048828125,1,0.019193407769442228,-1.16278987242955,119.54000091552734,-1.124143664432214,119.54000091552734,2.5789389148221615,120.16000366210938,0.019193407769442228
9239,2023-05-24,116.47000122070312,117.83999633789062,115.91999816894531,117.75,2623900.0,-0.015219374934080543,1.6301498714491753,9.142390060487166,44.56433374276632,48.0337252245547,2.7655223597638354,3.1000599240989857,-1.4580373623077207,-5.187923685457591,21.469409911998856,2.3499984741210938,0.20260260734373503,-2.927499008178714,-5.327438478432285,-0.5275595379251428,-4.127468743305499,-1.7275292730519283,4.3600006103515625,11.20168312708604,-44.04076695790748,1.1999697351267864,5,1.904998779296875,2.68499755859375,-3.8225021362304688,-4.7350006103515625,9.479995727539077,2,0.03451529665092701,-2.542365758251705,118.2699966430664,-1.16278987242955,119.54000091552734,-1.124143664432214,119.54000091552734,0.03451529665092701
9240,2023-05-25,112.80999755859376,116.0500030517578,112.48999786376952,115.37999725341795,5620400.0,-0.0314244322464966,-1.218072400835649,2.007814176382211,21.607295519197294,44.22663663785988,6.034901310271508,6.561714128478783,2.3618105471779387,-1.3559774773080022,20.30947160901539,3.980003356933608,-0.11885921170328118,-6.248002624511699,-10.042946635173294,-2.4530586138501036,-8.145474629842496,-4.350530619180901,7.921804199218741,3.8369249712528988,-48.471947471482665,1.8974720053308003,5,3.850002288818345,4.63000106811522,0.6900024414062358,-1.0749969482422017,12.090003967285142,3,0.06515385393655371,1.6301498714491753,116.47000122070312,-2.542365758251705,118.2699966430664,-1.16278987242955,119.54000091552734,0.06515385393655371
9241,2023-05-26,113.7699966430664,114.0,112.0999984741211,112.68000030517578,4027300.0,0.008509875944053835,1.4516100451856153,-0.42412313903608845,28.5393353461198,41.97229740039087,4.676217468174187,5.211263214339937,1.5686920413149892,-2.138941464285324,18.57395004861642,1.9000015258789062,-0.31519509388532185,-4.870503234863278,-9.063444467422613,-0.6775620023039437,-6.966973851142953,-2.774032618583604,6.632132958984386,20.465654650375637,-30.38831723765269,2.0964706162796687,5,2.6950035095214844,3.4750022888183594,-0.17749786376953125,-2.0349960327148438,11.620002746582031,4,0.07585483991783559,-1.218072400835649,112.80999755859376,1.6301498714491753,116.47000122070312,-2.542365758251705,118.2699966430664,0.07585483991783559
9242,2023-05-30,112.95999908447266,113.83000183105469,111.37999725341795,113.7699966430664,4087400.0,-0.007119606069208029,4.268782096506946,-0.7431195229162584,27.117454032254088,39.319561970302054,4.946661220566554,5.642689998233493,2.582152698153834,-1.1683936612591879,16.784965265265033,2.450004577636733,-0.6840036694163985,-5.256500625610357,-9.943412832539224,-0.5695884186814908,-7.5999567290747905,-2.913044522145924,6.944002649902359,18.676146596216643,-30.00384295470297,2.3434561034644323,5,3.145000457763672,3.924999237060547,0.9699993133544922,-1.2249984741210938,12.239997863769545,1,0.08843836707451569,1.4516100451856153,113.7699966430664,-1.218072400835649,112.80999755859376,1.6301498714491753,116.47000122070312,0.08843836707451569
9243,2023-05-31,112.19000244140624,112.95999908447266,110.30999755859376,112.29000091552734,16398300.0,-0.006816542575311169,2.6805709350810165,0.12345527842666211,27.648791118015765,36.80255832333436,5.251487689794274,6.172320412726464,3.4657518875037425,-0.19822177662963725,16.613222089966005,2.650001525878892,-1.1011523655811573,-5.672997283935558,-11.044941377781498,-0.3010531900896183,-8.358969330858528,-2.9870252370125883,7.032078934492219,24.96686836100687,-24.010856267842595,2.685972046922971,5,3.379997253417983,4.159996032714858,2.289999008178725,-0.4550018310546733,14.699996948242202,2,0.10571352484412078,4.268782096506946,112.95999908447266,1.4516100451856153,113.7699966430664,-1.218072400835649,112.80999755859376,0.10571352484412078
9244,2023-06-01,112.75,113.2300033569336,111.5999984741211,112.0999984741211,4084300.0,0.004991510352147843,1.0248404232633739,-6.5001144426633015,25.262381891688932,34.90065857009089,4.027006637714706,5.36855143424512,2.956315661889974,-0.5971441705448939,16.375886540775,1.6300048828125,-1.4087271409798774,-4.7834999084472685,-10.56667542498019,0.9996756080856528,-7.675087666713736,-1.8919121501808007,5.58087299416799,42.50871265388364,-4.782548534842029,2.891587758266461,6,2.8199996948242188,3.5849990844726562,4.097499847412109,0.4399986267089844,14.239997863769517,3,0.11884702018517879,2.6805709350810165,112.19000244140624,4.268782096506946,112.95999908447266,1.4516100451856153,113.7699966430664,0.11884702018517879
9245,2023-06-02,113.9000015258789,114.3499984741211,112.8499984741211,113.41000366210938,4526900.0,0.010199570074314046,1.158286175345383,0.7538410976912333,30.715800155556792,33.58262245039381,2.118414675689138,4.1244277479713105,1.9257632177162236,-1.5759916659839064,16.859844781888224,1.5999984741210938,-1.6863719924385663,-3.4394985198974553,-9.443938024478825,2.564940984683915,-6.44171827218814,-0.4372787676067702,3.628783924731664,88.8614642013404,42.38996514638481,3.0022197522906824,6,1.3849983215332173,2.43499755859375,3.174997329711914,-0.7100028991699219,13.669998168945312,4,0.10579451502136683,1.0248404232633739,112.75,2.6805709350810165,112.19000244140624,4.268782096506946,112.95999908447266,0.10579451502136683
9246,2023-06-05,112.2300033569336,114.29000091552734,111.7699966430664,113.9000015258789,5873100.0,-0.014661967924257446,1.0571489072824998,-3.408174386920981,26.28246539110671,30.800867451094263,2.9529808906891475,5.4376331447306825,3.706327205317777,0.2736333087323146,17.169404160526643,2.5200042724609375,-2.1061228403155923,-4.705996704101565,-10.95249937175889,1.5405059635557592,-7.829248037930228,-1.582745370272903,4.5769033044752945,47.52488522862666,4.730466546463859,3.1232513338286605,6,2.8449935913085938,4.1049957275390625,5.092494964599609,0.9599952697753906,16.449989318847628,0,0.11289314612822343,1.158286175345383,113.9000015258789,1.0248404232633739,112.75,2.6805709350810165,112.19000244140624,0.11289314612822343
9247,2023-06-06,114.2300033569336,116.06999969482422,112.4800033569336,112.54000091552734,31735400.0,0.017820546557761885,-2.9668521328612374,-1.011978619397871,36.716427020172574,29.828253801875363,0.13471277167350593,3.1859185202451243,1.7966350374462934,-1.541110245019894,17.162062665610833,3.839996337890625,-2.433677470703458,-2.4424968719482365,-8.67819981608477,3.7932060721882976,-5.560348344016504,0.6753546001200306,1.9272123941937878,68.05563098115823,24.20809119073064,3.1178514720682666,6,-0.15500640869140625,2.1049957275390625,3.2924957275390625,-1.0400047302246094,13.769996643066406,1,0.0976975899916881,1.0571489072824998,112.2300033569336,1.158286175345383,113.9000015258789,1.0248404232633739,112.75,0.0976975899916881
9248,2023-06-07,115.77999877929688,116.0,113.56999969482422,115.5,3075700.0,0.013569074470916487,5.749989403636672,0.16567951171945539,38.692871080391576,29.175869061611497,-2.017829516817514,1.4246463375934582,0.38099892213281805,-2.9091660659552048,17.524360828696285,2.4300003051757812,-2.7243454451124336,-0.7120014190673771,-6.824268810643517,5.4002659725087625,-3.76813511485544,2.3441322767206856,-5.470001220703111,93.51228554067985,51.718412812362125,3.056133695788067,6,-2.5900001525878906,0.2350006103515625,1.7425003051757812,-2.5900001525878906,12.729995727539062,2,0.08136118732305397,-2.9668521328612374,114.2300033569336,1.0571489072824998,112.2300033569336,1.158286175345383,113.9000015258789,0.08136118732305397
9249,2023-06-08,115.29000091552734,116.29000091552734,115.05999755859376,115.87000274658205,2963500.0,-0.004232146043666618,-1.3653716364917183,-2.0714441416894243,35.932970595300276,30.767610736734053,-1.9141059425790274,1.7640883603864665,1.0182289852881752,-2.2404662187389874,17.56631632036592,1.2300033569335795,-3.2073569257752865,-1.0489994049072209,-7.118484349575539,5.020485539761097,-4.08374187724138,1.985743067426938,-4.8662033081054545,77.87612710694309,40.4722534440582,3.034742472334158,6,-1.9900016784667969,0.4499969482421875,2.6199989318847656,-2.1000022888183594,14.030006408691435,3,0.10061582428662108,5.749989403636672,115.77999877929688,-2.9668521328612374,114.2300033569336,1.0571489072824998,112.2300033569336,0.10061582428662108
9250,2023-06-09,116.81999969482422,117.25,115.0199966430664,115.80999755859376,2635900.0,0.01327087142984662,1.3850268252381632,-1.7413774959879362,42.53566598133268,32.322758585091044,-3.1463381061280558,0.036712310738664655,-0.3617764232357672,-3.6042043672357806,17.436196385923846,2.2300033569335938,-3.51789096217459,0.607499313354495,-5.301081091800896,6.516079718509886,-2.3467908892232003,3.5617895159321904,-6.161553955078105,92.1532839093662,53.12597186306488,2.954290202577697,6,-3.0400009155273438,-1.25,1.0900001525878906,-3.6300010681152344,10.809997558593736,4,0.08705699533909428,-1.3653716364917183,115.29000091552734,5.749989403636672,115.77999877929688,-2.9668521328612374,114.2300033569336,0.08705699533909428
9251,2023-06-12,117.62999725341795,117.7699966430664,116.63999938964844,117.0500030517578,3573000.0,0.0069337233411208565,1.6279220375971666,0.5742504702265477,44.98159401963996,34.30766302813391,-3.745044806500431,-0.9661617559873577,-1.0466719368113928,-4.229088931467473,16.98550853064894,1.1299972534179688,-3.6844461264168586,1.5084968566894332,-4.244142351581502,7.261136064960368,-1.3678227474460272,4.384816460824894,-6.576058258056605,97.35350534346713,56.3581306216752,2.876319604135465,6,-3.5900001525878764,-2.059997558593736,0.542503356933608,-4.43999862670897,11.750007629394545,0,0.08450227555469425,1.3850268252381632,116.81999969482422,-1.3653716364917183,115.29000091552734,5.749989403636672,115.77999877929688,0.08450227555469425
9252,2023-06-13,118.76000213623048,119.01000213623048,117.66999816894531,117.91000366210938,3709500.0,0.0096064346612037,-1.0150292266832086,1.4655292616514104,51.296998159896766,36.93524158834292,-4.431855097081183,-2.289140379825909,-2.0368317842565773,-5.148765038084534,16.58946258449069,1.3800048828125284,-3.1549108056642154,2.686501693725603,-2.954653062539805,8.32765644999101,-0.13407568440710804,5.507079071858314,-7.16877852905273,95.40441382714943,49.237398879948685,2.8205773781327053,6,-3.4550018310547017,-3.190002441406264,-0.5575027465820455,-5.570003509521499,9.769996643066392,1,0.08352972685341853,1.6279220375971666,117.62999725341795,1.3850268252381632,116.81999969482422,-1.3653716364917183,115.29000091552734,0.08352972685341853
9253,2023-06-14,120.0,121.48999786376952,119.33000183105469,119.4499969482422,4561600.0,0.010441207826412002,-4.468390860100789,0.647063575409941,59.62902718280758,40.75375773180055,-4.97016584598461,-3.610277530007849,-3.1132449416195556,-6.198946911261729,16.787356094946464,2.729995727539034,-2.739154824140428,3.860499572753909,-1.9377563438914223,9.65875548939924,0.9613716144312434,6.759627531076575,-7.666898539916971,76.97067105641759,25.291014112965087,2.899127958322665,6,-3.3700027465820312,-4.100002288818359,-1.8050003051757812,-6.810001373291016,9.75,2,0.06666666666666665,-1.0150292266832086,118.76000213623048,1.6279220375971666,117.62999725341795,1.3850268252381632,116.81999969482422,0.06666666666666665
9254,2023-06-15,120.3499984741211,120.94000244140624,118.4499969482422,118.86000061035156,3082900.0,0.0029166539510090406,-1.1558440700581636,2.7090719933417264,75.09990100060998,45.68532449236201,-4.613936944852455,-4.119504692300666,-3.252243734957318,-6.3791178443950685,16.66605828912878,2.490005493164034,-2.169867647407756,4.1774982452392635,-1.7126248875610202,10.067621378039547,1.2324366788391217,7.122559811639405,-6.918069445595691,82.38022914121589,23.63057234319487,2.9450615664001414,6,-3.720001220703125,-4.450000762939453,-2.154998779296875,-7.159999847412109,9.709999084472685,3,0.06780221135166431,-4.468390860100789,120.0,-1.0150292266832086,118.76000213623048,1.6279220375971666,117.62999725341795,0.06780221135166431
9255,2023-06-16,119.95999908447266,120.86000061035156,119.4000015258789,120.7300033569336,6419600.0,-0.003240543370113147,1.8349530384284911,-0.516782131829982,71.41872070995166,50.70046397223367,-3.658676283182828,-3.94765577663685,-2.675604575995976,-5.790455001450255,16.538205399161054,1.4599990844726562,-1.5153559560139342,3.797499084472662,-2.064732012758867,9.659730181704191,0.8663835358568974,6.7286146330884264,-5.56110179571796,68.45362349162124,4.660482695553867,2.931115548615761,6,-2.9749984741210938,-4.060001373291016,-1.7649993896484375,-6.770000457763672,7.340003967285142,4,0.0780260779524935,-1.1558440700581636,120.3499984741211,-4.468390860100789,120.0,-1.0150292266832086,118.76000213623048,0.0780260779524935
9256,2023-06-20,119.56999969482422,120.29000091552734,118.9000015258789,118.91000366210938,2530300.0,-0.0032510786314178253,-3.0882316642170338,-0.8571329488932485,73.55669413541942,54.793826985038876,-2.3669105511152537,-3.7474262112179275,-2.121248730347986,-5.2130604869160635,16.02985130189085,1.3899993896484375,-0.826391362485424,3.4059997558593693,-2.459884223234539,9.271883734953278,0.47305776631240803,6.338941745406331,-4.320170337067751,49.738263813299696,-18.945530717193492,2.9329419895469564,6,-2.0400009155273438,-3.670001983642578,-1.3700008392333984,-6.380001068115234,3.940002441406264,1,0.06740819251622554,1.8349530384284911,119.95999908447266,-1.1558440700581636,120.3499984741211,-4.468390860100789,120.0,0.06740819251622554
9257,2023-06-21,120.02999877929688,120.52999877929688,118.38999938964844,119.01000213623048,2227000.0,0.003847111195506514,1.1188147980284404,1.5454587490029492,78.5714444593968,59.22477958270612,-2.1430208681874916,-4.394122630868637,-2.4307239015745665,-5.510786008317027,15.402341842375064,2.1399993896484375,-0.2230326688431461,3.841498947143549,-2.087508871002541,9.770506765289639,0.876995038070504,6.806002856216594,-4.031349200818838,52.903232157667915,-20.430146418895717,2.9645039090730485,6,-1.7750015258789062,-4.130001068115234,-1.769998550415039,-6.840000152587891,4.959999084472642,2,0.07789724401070597,-3.0882316642170338,119.56999969482422,1.8349530384284911,119.95999908447266,-1.1558440700581636,120.3499984741211,0.07789724401070597
9258,2023-06-22,120.54000091552734,120.5500030517578,119.1500015258789,119.8000030517578,1666200.0,0.004248955606241722,2.684204186116649,0.7254904894048545,78.4930735430609,63.95367991023508,-2.1308962678213987,-4.9807054362462395,-2.817278938336841,-5.857573886658386,15.744463787218304,1.400001525878892,0.7027533365517797,4.238000869750977,-1.9404450572506278,10.416446796752581,1.1487779062501744,7.327223833251779,-3.882389542814323,84.31368442468498,6.788676142107775,3.0892229635008044,6,-2.285003662109375,-4.640003204345703,-2.325002670288086,-7.350002288818359,5.6699981689453125,3,0.06628503237998817,1.1188147980284404,120.02999877929688,-3.0882316642170338,119.56999969482422,1.8349530384284911,119.95999908447266,0.06628503237998817
9259,2023-06-23,120.48999786376952,120.9000015258789,119.0,120.01000213623048,4278400.0,-0.0004148253806043334,1.9230724086528868,0.6486447475590513,76.21320802586096,67.69562902629379,-1.4144473737463699,-4.863443784271354,-2.6309035940989958,-5.631174702991032,16.49124815801841,1.9000015258789062,1.3580646813635866,3.9869979858398352,-2.469752941016239,10.44374891269591,0.7586225224117982,7.215373449267872,-3.2525001121297237,83.66520664698977,7.261302076257877,3.228375463428034,6,-1.4249992370605327,-4.590000152587876,-2.074998855590806,-7.299999237060533,6.480003356933608,4,0.07685286995108243,2.684204186116649,120.54000091552734,1.1188147980284404,120.02999877929688,-3.0882316642170338,119.56999969482422,0.07685286995108243
9260,2023-06-26,120.16000366210938,121.72000122070312,119.69000244140624,120.02999877929688,2302100.0,-0.002738768424854987,-4.012357772586703,0.2708459166481389,85.30725160112152,72.1762576464584,-0.6267598706770627,-4.168282325814445,-2.205212711334113,-5.1397619144196085,16.000734461195727,2.029998779296889,1.9071195977731747,3.289503479003912,-3.1187155130031385,9.697722471010962,0.0853939830003867,6.493612975007437,-2.4122058970140188,53.15325222810273,-25.79229186865838,3.204109496003523,6,-0.46500396728515625,-4.1450042724609375,-1.6350040435791016,-6.970005035400391,4.399993896484389,0,0.08239009316546997,1.9230724086528868,120.48999786376952,2.684204186116649,120.54000091552734,1.1188147980284404,120.02999877929688,0.08239009316546997
9261,2023-06-27,122.4000015258789,122.43000030517578,120.1500015258789,120.51000213623048,2593500.0,0.01864179257241383,1.338463946163778,14.537910798121956,85.61468251170352,75.98933368554803,-2.3679966242451513,-6.038172053522757,-4.31732077770107,-7.227308393310651,15.459582761661395,2.279998779296875,2.660510493241091,5.098001098632807,-1.587386726503624,11.783388923769238,1.7553071860645986,8.440695011201015,-4.096095276998469,99.25745612627023,18.152250261532032,3.3426939125682127,6,-1.9900016784667969,-6.030002593994141,-3.7775001525878906,-9.210002899169922,2.779998779296875,1,0.040032691705832235,-4.012357772586703,120.16000366210938,1.9230724086528868,120.48999786376952,2.684204186116649,120.54000091552734,0.040032691705832235
9262,2023-06-28,122.9499969482422,123.80999755859376,122.5,122.72000122070312,2940200.0,0.0044934265972782494,-2.9104511603544116,0.12169090043032257,84.24072484446071,78.72396675906505,-2.5268641381565544,-6.114880901471949,-4.779400375028544,-7.61116483155412,14.841065578321267,1.409996032714858,3.2366222928020107,5.148496627807631,-1.6625676748959677,11.95956093051123,1.742964476455839,8.554028779159424,-3.9859156503545137,82.12056035631358,2.4779925848470725,3.4055321513517964,6,-1.849998474121108,-5.8899993896484375,-4.199996948242202,-9.759998321533217,1.870002746582017,2,0.0045547393402867176,1.338463946163778,122.4000015258789,-4.012357772586703,120.16000366210938,1.9230724086528868,120.48999786376952,0.0045547393402867176
9263,2023-06-29,124.0500030517578,124.1500015258789,123.01000213623048,123.01000213623048,2561600.0,0.008946776175835724,-1.1923045886366463,4.521827108073636,89.53071624765798,80.32739067540372,-3.343574276064345,-6.6202309185897406,-5.776895852616022,-8.52098164461809,13.882563135833829,1.2000045776367045,3.7777057619557866,5.6555027008056555,-1.163622612096745,12.474628013708056,2.2459400443544553,9.065065357256856,-4.213656826943023,98.05828263120675,17.44076800527411,3.409562656451202,6,-2.7800025939941264,-6.82000350952147,-5.0525035858154155,-10.860004425048814,1.8299942016601562,3,0.00757754767341301,-2.9104511603544116,122.9499969482422,1.338463946163778,122.4000015258789,-4.012357772586703,120.16000366210938,0.00757754767341301
9264,2023-06-30,126.1500015258789,126.5500030517578,124.68000030517578,124.91000366210938,3081700.0,0.01692864508229741,-1.1999973072797525,1.1923045886366463,90.04294729231664,82.39674918455538,-5.067190458625674,-8.07908075610473,-7.746900889743728,-10.41345521935024,13.328303490298321,2.5,4.18147611885793,7.085501098632818,-0.02544886936178159,14.196451066627418,3.5300261146355183,10.640976082630118,-5.4509242408513074,94.1690744855722,14.390678199805393,3.5554749839973008,6,-3.6800003051757812,-7.720001220703125,-6.935001373291016,-12.960002899169922,-0.9500045776367045,4,0.0004756048978837857,-1.1923045886366463,124.0500030517578,-2.9104511603544116,122.9499969482422,1.338463946163778,122.4000015258789,0.0004756048978837857
9265,2023-07-03,125.9499969482422,126.16000366210938,125.27999877929688,125.69000244140624,1395600.0,-0.0015854504575306683,1.5882194547290474,0.20967335060206932,87.68115491332289,83.96613371543354,-4.389781840237205,-7.3045412874957805,-7.407842386278034,-10.146770162220207,13.395454323484246,0.8800048828125,4.333109474164274,6.282996749877938,-1.0247430379196771,13.590736537675554,2.6291268559791234,9.936866643776753,-4.080734509868563,90.62490686776516,12.529750179431133,3.65386989389881,7,-3.4799957275390767,-7.5199966430664205,-7.184997558593764,-12.759998321533217,-0.8999938964844034,0,0.00809848588468065,-1.1999973072797525,126.1500015258789,-1.1923045886366463,124.0500030517578,-2.9104511603544116,122.9499969482422,0.00809848588468065
9266,2023-07-05,124.9000015258789,125.94000244140624,124.16000366210938,125.27999877929688,3509000.0,-0.008336605381537132,1.0941105720684314,-1.4615587769233687,78.0109679593024,83.90385854875639,-2.798508901609665,-5.5407498305830245,-6.232962823264643,-9.045422655186798,12.821853197799681,1.7899932861328267,4.202969665633745,4.59950141906738,-2.170610560470351,11.36961339860511,1.2144454292985216,7.984557408836238,-2.0945909648284413,59.25925228222354,-15.958754185533081,3.3850559897688646,7,-2.125,-6.470001220703125,-7.850002288818359,-10.445003509521484,1.1100006103515767,2,-0.0027222094726291335,1.5882194547290474,125.9499969482422,-1.1999973072797525,126.1500015258789,-1.1923045886366463,124.0500030517578,-0.0027222094726291335
9267,2023-07-06,125.38999938964844,125.75,123.44000244140624,123.98999786376952,2260300.0,0.00392312135935402,1.179240156474374,-3.6842411709197878,76.39570960153753,83.67081811080935,-2.7359474085995146,-5.43021010429338,-6.600768909019621,-9.490278048976108,13.018506347950249,2.309997558593764,4.213462711592825,4.531499481201166,-1.9660834477079447,11.029082410110277,1.2827080167466107,7.780290945655722,1.1600036621093608,67.23154344335622,-7.4440084019810655,3.2487914644545555,7,-2.6149978637695312,-6.959999084472656,-8.53499984741211,-10.935001373291016,0.1999969482421875,3,-0.0016747674096407872,1.0941105720684314,124.9000015258789,1.5882194547290474,125.9499969482422,-1.1999973072797525,126.1500015258789,-0.0016747674096407872
9268,2023-07-07,125.1999969482422,125.83000183105469,124.5199966430664,124.66000366210938,2004600.0,-0.0015152918281449157,-2.195106066244883,0.38570906970534846,74.12935663298356,83.43927906715629,-2.028754646539724,-4.7413941703986495,-6.378206788231296,-9.242047939599317,13.237097413353332,1.3100051879882812,4.24695954694343,3.870497131347676,-2.4400433937264694,10.181037656421822,0.7152268688106034,7.025767393884749,1.2878060913085676,56.59145213598564,-16.402733645445927,3.155270262537072,7,-2.0799942016601847,-6.7699966430664205,-8.704998016357436,-10.74499893188478,-0.7299957275390767,4,-0.0030351219063933232,1.179240156474374,125.38999938964844,1.0941105720684314,124.9000015258789,1.5882194547290474,125.9499969482422,-0.0030351219063933232
9269,2023-07-10,126.88999938964844,127.08999633789062,125.11000061035156,125.51000213623048,2588900.0,0.01349842238498522,1.2247253618622673,2.5555822430697868,80.52863980984999,82.90832220145947,-3.0345619860365503,-5.815983799453335,-7.960213448611768,-10.876337643980776,13.794066880577722,1.9799957275390625,4.238372680181897,4.980499649047857,-1.121691302653403,11.082690600749117,1.9294041731972271,8.031595124898487,-3.4499969482422017,94.52062239241494,20.086576957524727,3.05109547585063,7,-3.270000457763672,-7.545001983642578,-10.930000305175781,-11.814998626708984,-3.720001220703125,0,-0.007959666964210577,-2.195106066244883,125.1999969482422,1.179240156474374,125.38999938964844,1.0941105720684314,124.9000015258789,-0.007959666964210577
9270,2023-07-11,126.98999786376952,127.66000366210938,126.52999877929688,126.93000030517578,1903500.0,0.0007880721459696538,-1.6279164670605561,0.043476578265018155,83.54430292428003,82.67828002507909,-2.3063804488302964,-5.391427256393612,-7.988157814738059,-10.912450825518022,14.953964564559035,1.1300048828125,4.225151506891905,4.57199821472166,-1.4387202076707837,10.582716637114103,1.566639003525438,7.5773574259178815,-3.476995544433592,84.12308994004933,6.293992817988382,3.005359211196224,7,-1.9099960327148295,-7.274997711181626,-11.03749847412108,-11.639999389648423,-5.209999084472642,1,-0.014095605525149879,1.2247253618622673,126.88999938964844,-2.195106066244883,125.1999969482422,1.179240156474374,125.38999938964844,-0.014095605525149879
9271,2023-07-12,127.56999969482422,128.02999877929688,126.98999786376952,128.0,2212300.0,0.004567303258614874,3.2449202024134483,-7.166963377417771,83.72093340657923,82.62052542087001,-2.3198522657387173,-5.468963572447677,-8.569119965133524,-11.452169204598874,16.485147171446222,1.040000915527358,4.3362266546304085,4.6549999237060575,-1.332521325701066,10.642521173113181,1.6612392990024887,7.648760548409626,-3.891117321777358,89.97822545793028,8.624551383850275,2.993760624703565,7,-2.049999237060547,-7.670001983642578,-11.760000228881836,-11.810001373291016,-7.239997863769531,2,-0.019753834358350764,-1.6279164670605561,126.98999786376952,1.2247253618622673,126.88999938964844,-2.195106066244883,125.1999969482422,-0.019753834358350764
9272,2023-07-13,128.67999267578122,128.85000610351562,127.4000015258789,127.4000015258789,2366100.0,0.008701050275239819,-1.2656478175608419,-2.976721491811648,84.55007587302558,82.06712093479976,-2.8290761978773844,-6.110983864921508,-9.645273053532335,-12.486434002155647,17.974843725818513,1.4500045776367188,4.457254402991836,5.2689933776855185,-0.909752502765258,11.447739258136309,2.1796204374601302,8.358366317910907,-4.740043318359355,96.0736014716059,14.470816820855362,3.0893729402253927,7,-2.534988403320284,-8.014987945556612,-12.9749946594238,-12.919994354248018,-8.599990844726534,3,-0.020749072828112225,3.2449202024134483,127.56999969482422,-1.6279164670605561,126.98999786376952,1.2247253618622673,126.88999938964844,-0.020749072828112225
9273,2023-07-14,128.0,128.69000244140622,127.52999877929688,128.47999572753906,1829500.0,-0.00528436986699643,1.5777596934710998,-0.37499925493679714,80.25791205095808,80.97989479687102,-1.709639564565066,-5.060368974937617,-8.868365676383519,-11.724637606060298,18.534101355153254,1.1600036621093466,4.414556559747169,4.189000701904291,-2.0948849438543107,10.472886347662879,1.0470578790249903,7.330943524783592,-3.66724610289063,77.27259745823218,-3.9012059018261027,3.1419428228792943,7,-1.8549957275390625,-6.789997100830078,-12.795001983642578,-12.240001678466797,-8.910003662109375,4,-0.018828153610229492,-1.2656478175608419,128.67999267578122,3.2449202024134483,127.56999969482422,-1.6279164670605561,126.98999786376952,-0.018828153610229492
9274,2023-07-17,128.50999450683594,129.14999389648438,127.27999877929688,127.9000015258789,1822700.0,0.003984332084655762,-1.0216180103347452,-1.2708300219347046,83.16125255576034,80.47768342380851,-2.0670348640768026,-5.193991054260323,-9.276099976687377,-12.124283182631515,19.625827327643826,1.8699951171875,4.430899729267082,4.290995407104489,-2.1053364668456993,10.687327281054678,1.092829470129388,7.489161344079591,-3.8158604332140698,75.57249685505289,-8.76791760655118,3.1981659369750948,7,-2.214996337890625,-6.424999237060547,-13.907495498657227,-12.749996185302734,-9.249992370605455,0,-0.03143719133781386,1.5777596934710998,128.0,-1.2656478175608419,128.67999267578122,3.2449202024134483,127.56999969482422,-0.03143719133781386
9275,2023-07-18,129.32000732421878,129.5,127.02999877929688,128.22000122070312,2063000.0,0.006303111446633425,2.383583119081959,1.803309444298572,81.00362122913992,80.81020045379046,-2.6247615773169173,-5.5514469372848225,-9.922040705685902,-12.806620234026354,20.820752483827434,2.470001220703125,4.308625475726373,4.633007812500026,-1.8206775142935783,11.08669313929363,1.4061651491032308,7.85985047589682,-4.180287268310664,92.82898316367434,9.94687401498284,3.2268426633967984,7,-2.8500061035156534,-7.060009002685575,-14.80000877380374,-12.970008850097685,-8.910003662109403,1,-0.04755651722053145,-1.0216180103347452,128.50999450683594,1.5777596934710998,128.0,-1.2656478175608419,128.67999267578122,-0.04755651722053145
9276,2023-07-19,127.62999725341795,129.38999938964844,127.5999984741211,129.24000549316406,3417700.0,-0.013068434697531273,-1.1437062282140427,-1.4636357331113636,69.02437496394641,79.9911632718359,-0.5663331013855952,-3.4010132910936335,-8.165453499045029,-11.052392564347812,22.339497556550903,1.7900009155273438,3.957952858440933,2.539997863769514,-3.5655152352575925,8.645510962796621,-0.512758685744032,5.592754413283075,-1.9670436042188157,24.29142419412572,-56.26271567115273,3.0527565495135547,7,-0.6199989318847514,-4.559997558593736,-12.954998016357408,-11.27999877929686,-6.9699935913085795,2,-0.04583560761586103,2.383583119081959,129.32000732421878,-1.0216180103347452,128.50999450683594,1.5777596934710998,128.0,-0.04583560761586103
9277,2023-07-20,129.3800048828125,129.55999755859378,127.5999984741211,128.11000061035156,2625700.0,0.013711569905621612,1.404922160957797,-0.7888184924203943,70.57913825039005,79.59669456265884,-1.8895435645113707,-4.653198054537114,-9.801385639470766,-12.69398303194906,24.22592246705648,1.9599990844726847,3.7241336138795447,3.822505187988284,-2.0801532444772306,9.725163620453813,0.8711759717555196,6.7738344042210485,-3.2566056715172635,92.88566155627556,13.944811073344837,2.951329216232764,7,-2.0450057983398295,-5.7650070190429545,-14.575006484985352,-13.030006408691406,-7.900001525878906,3,-0.06994900842641771,-1.1437062282140427,127.62999725341795,2.383583119081959,129.32000732421878,-1.0216180103347452,128.50999450683594,-0.06994900842641771
9278,2023-07-21,128.52999877929688,130.25,128.5,129.74000549316406,2409000.0,-0.006569841331243831,-1.7558962405834364,-0.9527579868078,60.17091118943363,77.33472471594591,-0.5783179870829969,-3.345431770298191,-8.841283011711923,-11.743553331003,26.29649733824686,1.75,3.693517679241353,2.5729991912841825,-2.9704178097130125,8.116416192281378,-0.1987093092144221,5.344707691782787,-1.9254757993798393,46.58383327172955,-29.173686427533433,2.7717085004986006,7,-0.1399993896484375,-4.209999084472656,-13.092498779296875,-12.180000305175781,-5.790000915527358,4,-0.06574338308951477,1.404922160957797,129.3800048828125,-1.1437062282140427,127.62999725341795,2.383583119081959,129.32000732421878,-0.06574338308951477
9279,2023-07-24,129.75,130.16000366210938,128.91000366210938,129.36000061035156,2706800.0,0.009491956992841999,1.0661042383888826,-0.3223117567686856,64.93709956226998,75.26725767572258,-1.5086108440352177,-4.043435901961999,-9.901213768107993,-12.861084659157967,28.309331507580914,1.6300048828125,3.721294743982696,3.330000305175787,-1.8239732159313462,8.483973826282906,0.7530135446222346,5.9069870657293535,-2.562200696869695,84.47205557609016,10.157485218993259,2.5769867605535612,7,-1.1300010681152344,-5.430000305175781,-13.485002517700195,-13.400001525878906,-7.019996643066406,0,-0.08215802437078512,-1.7558962405834364,128.52999877929688,1.404922160957797,129.3800048828125,-1.1437062282140427,127.62999725341795,-0.08215802437078512
9280,2023-07-25,130.05999755859378,130.74000549316406,128.82000732421878,129.41999816894528,3114400.0,0.002389191203034935,-1.0869759920388444,1.6410266442350532,71.5358431327596,73.91335875640928,-1.494494545001288,-3.766850759359002,-10.076476278560534,-13.077265776507005,30.11955835265893,1.919998168945284,3.8289023470603354,3.1449981689453352,-1.3350839421071612,7.625080279997846,0.9049571134190728,5.3850392244715835,-2.3822461439643234,78.34374476087824,2.037005536210941,2.2400410555262544,7,-1.1749954223633097,-5.494995117187528,-13.795000076293974,-13.709999084472685,-7.470001220703153,1,-0.08303856393275533,1.0661042383888826,129.75,-1.7558962405834364,128.52999877929688,1.404922160957797,129.3800048828125,-0.08303856393275533
9281,2023-07-26,127.3000030517578,128.38999938964844,122.5999984741211,124.73999786376952,4829300.0,-0.02122093309737738,1.443039462014758,4.0000119209399685,56.70176005927891,70.81910144377076,1.3669194706643708,-0.6544945563264122,-7.214263898989685,-10.258510554701715,30.54017054650705,7.459999084472685,3.6285008983646208,0.14000358581542116,-3.804357240017495,4.084364411648323,-1.832176827101037,2.1121839987318793,3.440002441406264,57.73956418761529,-18.900714739465812,1.972180412916453,7,-0.6300010681152202,-2.7350006103515483,-10.857503890991197,-10.950004577636705,-5.910003662109361,2,-0.054124110168694006,-1.0869759920388444,130.05999755859378,1.0661042383888826,129.75,-1.7558962405834364,128.52999877929688,-0.054124110168694006
9282,2023-07-27,123.51000213623048,128.07000732421878,122.93000030517578,128.07000732421878,3923900.0,-0.029772198151372997,1.2543864785867023,-1.7812484167548372,45.26612461676749,66.93112506219404,4.857223232439523,3.3514418305471025,-3.3726821178227766,-6.450351695811634,30.40711564986146,5.140007019042997,3.2908355241315093,-3.677997589111314,-7.5026570526747065,0.14666187445206447,-5.590327320892996,-1.7656678573296176,7.2300033569335795,11.17939652853493,-65.18804135483546,1.9123297317816919,7,3.159999847412095,1.055000305175767,-6.795003890991225,-7.160003662109389,-0.7000045776367188,3,-0.023075041898044657,1.443039462014758,127.3000030517578,-1.0869759920388444,130.05999755859378,1.0661042383888826,129.75,-0.023075041898044657
9283,2023-07-28,124.98999786376952,125.12999725341795,123.75,124.66999816894531,3294100.0,0.01198280059866419,3.6000025431381486,-0.07017529183237102,44.61451028951462,62.648153699277856,3.246792119712765,2.050615013049409,-4.749308346893159,-7.9002055311689645,30.132649675311455,1.6199951171874716,2.921325206500086,-2.245001602172863,-5.927766713387072,1.4377635090413605,-4.0863841577799604,-0.4036190465657512,5.587207489013693,29.361146545171145,-42.86311013456622,1.8413825556071097,7,1.680004119873061,-0.11999511718748579,-7.912500381469712,-8.639999389648423,-3.180000305175753,4,-0.02808220311085674,1.2543864785867023,123.51000213623048,1.443039462014758,127.3000030517578,-1.0869759920388444,130.05999755859378,-0.02808220311085674
9284,2023-07-31,126.20999908447266,126.54000091552734,125.36000061035156,125.66000366210938,2811200.0,0.009760790795699137,-1.0521717208574102,1.7187373340009824,47.92111307765391,58.97231946022385,1.8620399486705423,0.8804818890745594,-5.882192662398097,-9.06973125418321,28.978473095800283,1.5500030517578267,2.4383037760958217,-1.0280002593994197,-4.707140029351621,2.651139510552781,-2.86757014437552,0.8115696255766807,4.2076621307373046,44.34886360547629,-25.28094201048892,1.8395698849760975,7,0.4600028991699219,-1.339996337890625,-9.132501602172852,-9.860000610351562,-3.7099990844726562,0,-0.027493869312055552,3.6000025431381486,124.98999786376952,1.2543864785867023,123.51000213623048,1.443039462014758,127.3000030517578,-0.027493869312055552
9285,2023-08-01,126.97000122070312,127.2300033569336,125.3000030517578,125.95999908447266,2064300.0,0.006021726818346673,1.5228656484210397,1.8363828045887722,48.4160555567864,56.682506192761615,0.8198493403729827,0.21166624821067614,-6.559602302609676,-9.771451988514059,27.876034118033232,1.9300003051757955,2.040683336430334,-0.3189983367919922,-3.9509380029843157,3.3129413294003314,-2.1349681698881398,1.4969714963041696,3.2913067396850693,75.47499232448772,8.071339599377552,1.8159698330961593,8,-0.2999992370605469,-1.7549972534179688,-9.487503051757812,-10.620002746582031,-3.8700027465820312,1,-0.03339369790506219,-1.0521717208574102,126.20999908447266,3.6000025431381486,124.98999786376952,1.2543864785867023,123.51000213623048,-0.03339369790506219
9286,2023-08-02,124.55999755859376,126.88999938964844,124.43000030517578,126.1999969482422,2206000.0,-0.018980890280690943,-1.5894810388859055,-1.623758337550894,39.82215688491853,53.26506381882034,3.0715872959963804,2.735122792216046,-4.073320119619339,-7.290083890394314,27.28410707871458,2.5400009155273438,1.4683125371784627,-2.712001800537095,-6.393864671125797,0.969861070051607,-4.552933235831446,-0.8710703652427441,5.548084212069099,31.711965516371365,-30.740554002406974,1.8409314352943507,8,2.110004425048814,0.8850059509277202,-6.704998016357436,-8.20999908447267,-2.9599990844726705,2,-0.015815681272604687,1.5228656484210397,126.97000122070312,-1.0521717208574102,126.20999908447266,3.6000025431381486,124.98999786376952,-0.015815681272604687
9287,2023-08-03,125.18000030517578,125.55999755859376,123.9499969482422,124.25,1784100.0,0.004977543021308817,-1.1045671458704596,-0.5670735678597679,43.012895471783594,51.358617627970325,2.003891249604308,2.2119906943109555,-4.608267161375295,-7.777229987728646,27.052971674823496,1.6100006103515625,0.9010417534611435,-2.0814990997314453,-5.787081619901073,1.6240834204381684,-3.9342903598162593,-0.22870783964663133,4.777919799556258,41.091923153655415,-18.681011427254923,1.8527912600848102,8,1.4900016784667969,1.44000244140625,-6.790000915527344,-8.810001373291016,-3.5,3,-0.03027640922102348,-1.5894810388859055,124.55999755859376,1.5228656484210397,126.97000122070312,-1.0521717208574102,126.20999908447266,-0.03027640922102348
9288,2023-08-04,124.81999969482422,125.6999969482422,124.0999984741211,124.9800033569336,1789100.0,-0.0028758636321610798,1.0000095367977162,-0.17204689204820464,40.78884670658732,48.67547842178336,1.9917373429171477,2.679439451697192,-4.124698122831973,-7.164086310620547,26.766763273315096,1.599998474121108,0.5594541208642028,-2.422499847412112,-6.176172636206843,1.3311729413826185,-4.2993362418094705,-0.5456634530147397,4.990761977295591,26.524422155904194,-29.959069862480217,1.8768363943973667,8,1.8500022888183594,1.8500022888183594,-5.740001678466797,-7.7600021362304545,-3.1699981689453125,4,-0.01610320574543156,-1.1045671458704596,125.18000030517578,-1.5894810388859055,124.55999755859376,1.5228656484210397,126.97000122070312,-0.01610320574543156
9289,2023-08-07,125.87999725341795,126.18000030517578,125.08000183105469,125.58000183105469,1493100.0,0.008492209270832829,1.4444369092527445,-1.8749284760632337,41.51872190472814,45.340242729779874,0.3632489548815272,1.623113252493539,-4.9882341652805025,-8.062480684439976,26.060375572260323,1.3600006103515625,0.04160677869248275,-1.3120021820068501,-5.112526608120376,2.48852224410669,-3.2122643950636274,0.5882600310499129,3.786549154741877,58.8413577504489,6.6680085846246016,1.9002622130567675,8,-0.3849983215331889,0.7900047302246236,-6.6299972534179545,-8.649997711181626,-4.579994201660156,0,-0.03233237832560942,1.0000095367977162,124.81999969482422,-1.1045671458704596,125.18000030517578,-1.5894810388859055,124.55999755859376,-0.03233237832560942
9290,2023-08-08,125.1999969482422,125.48999786376952,124.30999755859376,124.81999969482422,1553100.0,-0.005401972672487432,1.4583363135684277,1.2666768393480385,43.69486558297928,43.89503223241325,0.31442462157599493,2.278979811333514,-3.9976324867612334,-7.202912510364996,25.05996128492055,1.5699996948241903,-0.2805631481374462,-1.9025024414062415,-5.80596911116659,2.000964228354107,-3.8542357762864157,0.049230893473932724,4.325218501236847,42.516971496190706,-12.63866705150825,1.951733334880174,8,0.3000068664550781,1.4700050354003764,-4.749996185302749,-6.7699966430664205,-3.0,1,-0.021565471358265142,1.4444369092527445,125.87999725341795,1.0000095367977162,124.81999969482422,-1.1045671458704596,125.18000030517578,-0.021565471358265142
9291,2023-08-09,125.0500030517578,126.31999969482422,124.9499969482422,125.58999633789062,1681400.0,-0.0011980343461702736,-2.7026826401634128,-1.4210452346055618,37.74758834252569,43.05963931305305,0.12481774746632368,2.3510410300177114,-3.5633246063838016,-6.876072319688333,23.924564190074243,1.370002746582017,-0.824269590913957,-1.926496505737319,-5.927882126976371,2.0748891155017333,-3.9271893163568308,0.07419630488220719,4.336708058214086,46.413705853379675,-3.8053692528821514,2.000692810619524,8,0.4399986267089986,1.6199989318847798,-4.600002288818345,-6.620002746582017,-4.0,2,-0.015593798720897278,1.4583363135684277,125.1999969482422,1.4444369092527445,125.87999725341795,1.0000095367977162,124.81999969482422,-0.015593798720897278
9292,2023-08-10,126.01000213623048,126.9499969482422,125.72000122070312,126.01000213623048,1880100.0,0.007676921719668828,-3.241351187813895,-0.0,42.913391739567224,42.87062614083668,-0.4953546229141068,1.2445664073960927,-4.19587985789623,-7.630770752177554,22.549470433347395,1.8999938964844034,-1.5046452196032618,-0.8329978942870895,-4.772766755100761,3.1067709665265824,-2.8028823246939254,1.1368865361197464,3.2409747210243864,67.0177082357352,15.663860532921333,1.9698844304068373,8,-0.42000198364259234,0.6599998474120952,-5.407501220703139,-7.580001831054702,-4.810005187988281,3,-0.03499725091141337,-2.7026826401634128,125.0500030517578,1.4583363135684277,125.1999969482422,1.4444369092527445,125.87999725341795,-0.03499725091141337
9293,2023-08-11,125.58999633789062,126.18000030517578,124.9800033569336,126.01000213623048,1338400.0,-0.003333114762475664,2.15787782964413,-100.0,37.750280598238156,41.74053364312381,0.020910331702864937,1.5544613844789126,-3.421736457138792,-7.047975625196372,20.949933035400253,1.1999969482421875,-1.8283712982085092,-1.1325035095214844,-5.070694709493779,2.805687690450796,-3.1015991095076174,0.8365920904646629,3.527960951701573,48.4848134554802,1.2656603674595104,1.9690955999861433,8,3.814697265625e-06,1.0800056457519531,-4.987495422363281,-7.159996032714844,-4.899993896484389,4,-0.0311330213132206,-3.241351187813895,126.01000213623048,-2.7026826401634128,125.0500030517578,1.4583363135684277,125.1999969482422,-0.0311330213132206
9294,2023-08-14,124.47000122070312,126.3000030517578,124.20999908447266,125.5,2168800.0,-0.008917868857757028,-1.696774003012356,2.452344189932888,34.28893072644378,40.17085310641908,0.9701523618686281,2.4836075497083385,-1.9713697855539039,-5.805658022171258,19.105387518135377,2.090003967285142,-1.6768536788755597,-2.0504989624023438,-6.016988800615195,1.9159908758104933,-4.033743881508769,-0.06725404329591811,4.517596892579661,9.489136457674876,-32.397012578571264,1.9832449191064219,8,0.9799957275390767,2.200000762939453,-3.6949996948242188,-6.040000915527344,-4.779998779296889,0,-0.022656059027620246,2.15787782964413,125.58999633789062,-3.241351187813895,126.01000213623048,-2.7026826401634128,125.0500030517578,-0.022656059027620246
9295,2023-08-15,123.16999816894531,124.5500030517578,122.9499969482422,123.88999938964844,1950700.0,-0.010444308178745199,-1.7586225040120151,0.6990311398180795,37.35454862301826,39.89667441065238,1.8712172295832374,3.4775388200283004,-0.3863634411177088,-4.362665576543435,17.25845683262685,1.6000061035155966,-1.646628543899979,-3.04300155639649,-7.049034918249191,0.9630318054562252,-5.046018237322841,-1.0399848754701395,5.689847951554242,5.50003051757777,-32.96053405593394,2.003016680926357,8,1.7799987792968892,3.5000038146972656,-1.6875,-4.470001220703125,-6.4499969482421875,1,-0.015182228992344005,-1.696774003012356,124.47000122070312,2.15787782964413,125.58999633789062,-3.241351187813895,126.01000213623048,-0.015182228992344005
9296,2023-08-16,121.77999877929688,123.4800033569336,121.61000061035156,123.4800033569336,1994800.0,-0.011285210768143816,1.1999973072797692,2.3611134658585176,43.7903685605419,39.9830603094033,3.1574421640277848,4.644948599507984,1.3322007465652916,-2.832316127917352,15.523642533608223,1.8700027465820312,-1.8219086831455371,-4.140501022338867,-8.545329280966342,0.2643272362885938,-6.342915151652591,-1.9380868930251296,6.954650388275098,3.1834884930363785,-37.12814826758786,2.202414129313731,8,2.5,4.3950042724609375,0.6175022125244141,-2.7949981689453125,-5.6999969482421875,2,0.003448827173224922,-1.7586225040120151,123.16999816894531,-1.696774003012356,124.47000122070312,2.15787782964413,125.58999633789062,0.003448827173224922
9297,2023-08-17,120.33000183105469,122.29000091552734,120.18000030517578,122.12999725341795,2428200.0,-0.011906692090464133,-1.009525850950587,1.058817985575987,33.23742618287169,39.14401358454601,4.29922702607557,5.673038284657281,3.0362118537957485,-1.2716492426449975,13.829667396133793,2.1100006103515625,-2.1297717759390338,-5.137997817993167,-9.89199439336457,-0.38400124262176405,-7.514996105678861,-2.7609995303074726,8.119661394228473,2.451004224837663,-37.6245925557976,2.376998287685699,8,3.234996795654297,5.130001068115234,2.3799972534179688,-1.160003662109375,-4.2400054931640625,3,0.005983555304137633,1.1999973072797692,121.77999877929688,-1.7586225040120151,123.16999816894531,-1.696774003012356,124.47000122070312,0.005983555304137633
9298,2023-08-18,120.08000183105469,120.8000030517578,119.31999969482422,119.31999969482422,2223700.0,-0.0020776198470520146,-2.8947347287054788,-0.42222448278931707,26.295448148736014,37.45253872276911,4.253444980320083,5.541650425632099,3.492589582506781,-0.8993341388182188,11.891856956952827,1.4800033569335795,-2.0680995077604365,-4.965497970581055,-10.06321377949908,0.13221783833697032,-7.514355875040067,-2.416640066122042,7.87348161902203,10.888277517453075,-27.463410827593272,2.548857904459011,8,3.0549964904785156,4.950000762939453,3.325002670288086,-0.5,-5.520004272460923,4,0.00932707445127523,-1.009525850950587,120.33000183105469,1.1999973072797692,121.77999877929688,-1.7586225040120151,123.16999816894531,0.00932707445127523
9299,2023-08-21,119.08999633789062,120.44000244140624,118.56999969482422,120.08999633789062,1767700.0,-0.00824454928437579,1.1999874340286705,-1.3157857752346533,20.060780053197035,34.82652921945997,4.670111699548443,5.999694881167002,4.69752042822239,0.21629526038299218,9.941161897524985,1.870002746582017,-2.1725734861753807,-5.422503280639646,-10.675888579399015,-0.1691179818802908,-8.049195930019323,-2.795810631259968,8.1728084117659,8.695591156541585,-23.929166768975076,2.626692649379679,8,3.670001983642578,5.565006256103516,4.587507247924805,0.4900054931640625,-5.899993896484389,0,0.013435268727156169,-2.8947347287054788,120.08000183105469,-1.009525850950587,120.33000183105469,1.1999973072797692,121.77999877929688,0.013435268727156169
9300,2023-08-22,119.26000213623048,119.6999969482422,118.9000015258789,119.5999984741211,1631800.0,0.0014275405455341783,1.9629828477774547,0.3399963378906108,25.732634578046557,33.49153435674007,3.9883230266594154,5.248171473931265,4.699522779918681,0.16523573790742319,7.6639236698625375,0.7999954223632955,-2.212954771815504,-4.712497711181626,-9.781968202833227,0.35697278046998804,-7.2472329570074265,-2.1777624653558263,7.1335221079428095,14.052992398580693,-17.91527753076997,2.5347352458258046,8,3.49999618530272,5.395000457763658,4.929994583129869,0.46999359130857954,-5.709999084472685,1,0.0036055701616084512,1.1999874340286705,119.08999633789062,-2.8947347287054788,120.08000183105469,-1.009525850950587,120.33000183105469,0.0036055701616084512
9301,2023-08-23,120.41000366210938,121.0199966430664,119.08999633789062,119.8000030517578,1673800.0,0.009642809871537983,1.1093054281664305,-1.7941387667176467,29.170328663523904,31.96452734829081,2.3589942215493522,3.7476670805583012,3.712326320334583,-0.8764466942422189,8.301257643435951,1.9300003051757812,-2.3445126904021976,-3.217996215820307,-8.271775822330483,1.8357833906898833,-5.744886019075395,-0.6911064125652189,5.201168127129009,49.46245600794113,17.877926183709015,2.5268898032550933,8,2.0249977111816406,4.244998931884766,3.954996109008789,-0.5050048828125,-7.450004577636719,2,-0.030645314584999195,1.9629828477774547,119.26000213623048,1.1999874340286705,119.08999633789062,-2.8947347287054788,120.08000183105469,-0.030645314584999195
9302,2023-08-24,120.66000366210938,121.3000030517578,120.20999908447266,120.41999816894531,2085900.0,0.0020762394518443195,-2.303023997780509,0.39345123445980523,31.657872233925005,31.28759308558935,1.419571929085052,3.4500928298447064,3.5949640880052414,-1.0160531808462565,8.911763094106428,1.090003967285142,-2.509666743797794,-2.825496292114252,-8.05108561638238,2.400093032153876,-5.438290954248316,-0.21270162998018805,4.247050917687588,76.55682774078016,42.5009097051765,2.612794662134066,8,1.7749977111816406,3.9949989318847656,4.379995346069336,-0.7550048828125,-7.810005187988281,3,-0.0379579122496988,1.1093054281664305,120.41000366210938,1.9629828477774547,119.26000213623048,1.1999874340286705,119.08999633789062,-0.0379579122496988
9303,2023-08-25,121.4800033569336,122.01000213623048,120.5500030517578,121.33999633789062,1894500.0,0.006795952842173936,1.433322525065634,0.5833492275414839,30.180218571723287,30.83106951284263,-0.04999864440175372,2.480844562151873,2.879890379093183,-1.7165769862840534,9.401728326013565,1.4599990844726847,-2.5503532593584453,-1.8299968719482393,-7.078550006972279,3.418556263075814,-4.454273439460266,0.7942796955637874,2.793345734366099,84.59306967583933,51.455193944026895,2.624276567512026,8,0.07999801635742188,3.174999237060547,3.994995117187514,-1.5450057983398153,-10.430000305175795,4,-0.04436950008312068,-2.303023997780509,120.66000366210938,1.1093054281664305,120.41000366210938,1.9629828477774547,119.26000213623048,-0.04436950008312068
9304,2023-08-28,122.73999786376952,122.83000183105469,121.79000091552734,122.05999755859376,1354200.0,0.010372032202977444,1.4185836076044818,4.8569015312515,39.4691822765511,31.06602880767961,-1.7670226158895872,0.998764276587579,1.7303432277614803,-2.82875650219178,9.807746347471676,1.3499984741210938,-2.7720885146668337,-0.3965023040771598,-5.467837360591162,4.674832752436828,-2.9321698323341536,2.139165224179834,0.9630162878826241,97.70982289322889,63.04193051567409,2.5356675282569965,8,-1.7149963378906108,1.9150047302246236,3.615001678466811,-2.459999084472642,-9.769996643066392,0,-0.06664494417096878,1.433322525065634,121.4800033569336,-2.303023997780509,120.66000366210938,1.1093054281664305,120.41000366210938,-0.06664494417096878
9305,2023-08-29,122.7300033569336,123.23999786376952,122.12000274658205,122.62999725341795,1457700.0,-8.14282793699661e-05,1.0,0.1470677332854897,39.94800905213714,30.639099973412414,-2.0405953619766706,0.7112900838126563,1.8655189078228034,-2.6814798365568038,9.826504729937502,1.1199951171874716,-2.892786862097978,-0.19449691772460653,-4.934765990790822,4.545772155341609,-2.5646314542577215,2.1756376188085085,-4.160003662109375,87.7109802573406,52.27632356617838,2.3701345365331115,8,-1.8250045776367188,1.9249992370605469,3.7399959564208984,-2.4500045776367188,-9.580001831054688,1,-0.07773161129786932,1.4185836076044818,122.73999786376952,1.433322525065634,121.4800033569336,-2.303023997780509,120.66000366210938,-0.07773161129786932
9306,2023-08-30,122.58999633789062,122.97000122070312,121.87999725341795,122.51000213623048,1765700.0,-0.0011407725512382338,1.5952352839665735,0.7998931949951669,34.04849358725713,30.729218573899683,-1.9820397739248108,0.7337626721045183,2.144233940465483,-2.41430915933708,10.352791169599346,1.0900039672851705,-2.8681192447064774,-0.23600387573242188,-4.914649945777342,4.442642194312498,-2.5753269107548817,2.103319159290038,-3.9265966796875063,78.54779578393986,45.162192270086486,2.339323035022457,8,-1.68499755859375,0.8900032043457031,4.135005950927734,-2.0649948120117188,-8.52999877929686,2,-0.07374168819791949,1.0,122.7300033569336,1.4185836076044818,122.73999786376952,1.433322525065634,121.4800033569336,-0.07374168819791949
9307,2023-08-31,121.38999938964844,122.97000122070312,120.9800033569336,122.75,2869700.0,-0.009788702048205256,1.2111049887678549,-17.001239866478937,31.739143703294786,31.33407363551732,-0.6882461844361814,1.723635596639582,3.457025277496598,-1.1040124414357422,11.21205912880435,1.9899978637695312,-2.8816477134251812,-1.2465007781982393,-5.8297377306263485,3.33673617422987,-3.538119254412294,1.0451176980158152,-2.635067767333993,31.226689885786286,-0.2386806264385548,2.291618476214052,8,-0.4850006103515625,1.930004119873061,4.227502822875977,-0.8649978637695312,-7.029998779296875,3,-0.0694455914619162,1.5952352839665735,122.58999633789062,1.0,122.7300033569336,1.4185836076044818,122.73999786376952,-0.0694455914619162
9308,2023-09-01,122.80999755859376,123.02999877929688,121.51000213623048,122.22000122070312,1777200.0,0.011697818404194038,1.9514532902728532,-0.43382064199083276,42.966087996637945,33.8791078514552,-1.877733734789885,0.15318611294468099,2.1522061674529738,-2.422217086020524,12.133469782470078,1.6399993896484375,-2.914323719777002,0.2739974975586108,-4.19435237567879,4.742347370796011,-1.9601774390600895,2.508172434177311,-3.9653646114502124,80.9733915779393,44.797882538035225,2.2341749366187034,9,-1.7399978637695455,0.09000396728514204,2.80750465393065,-2.284996032714858,-8.159996032714858,4,-0.08110088170729479,1.2111049887678549,121.38999938964844,1.5952352839665735,122.58999633789062,1.0,122.7300033569336,-0.08110088170729479
9309,2023-09-05,121.80999755859376,123.62999725341795,121.62000274658205,122.77999877929688,2119500.0,-0.008142659554429943,-1.9777898341867217,-1.6440800703459768,44.08695386803674,35.91847666145411,-0.5043655976619874,0.8776348378700334,3.2597518761084103,-1.3197761909998036,12.713072637651512,2.009994506835909,-2.675092450928787,-0.5225025177001754,-4.711604489948016,3.666599454547665,-2.6170535038240956,1.5720484684237448,-2.877457313117688,31.32060804975023,-8.374302983155115,2.0945509861239233,9,-0.45000076293946734,1.090003967285142,3.9600048065185405,-1.284996032714858,-8.259994506835966,1,-0.08833424778339827,1.9514532902728532,122.80999755859376,1.2111049887678549,121.38999938964844,1.5952352839665735,122.58999633789062,-0.08833424778339827
9310,2023-09-06,122.5,122.9800033569336,121.72000122070312,121.9000015258789,1892400.0,0.005664579716244678,-1.6250069538818555,-0.6185543495359537,53.3333380428348,38.603255481377545,-0.7671119576280176,-0.026367870056276388,2.698168718587354,-1.9219250531799332,13.455279073987692,1.2600021362304688,-2.289113443131484,0.30249977111816406,-3.6657094650291526,4.270709007265481,-1.6816048469554943,2.2866043891918224,-3.3795614742062554,57.358495998157736,12.506254473908832,1.9841046180736612,9,-0.5800018310546875,0.40000152587890625,3.2700023651123047,-1.9749984741210938,-9.819999694824219,2,-0.07779590840242345,-1.9777898341867217,121.80999755859376,1.9514532902728532,122.80999755859376,1.2111049887678549,121.38999938964844,-0.07779590840242345
9311,2023-09-07,123.0999984741211,123.3499984741211,122.1500015258789,122.58000183105469,2346200.0,0.004897946727519198,1.352942936428983,0.8666632758160294,63.91957471704164,42.18788909061273,-1.0565102284187873,-0.8220955230979143,2.163996416090697,-2.4276132720318486,13.995735213393434,1.1999969482421875,-1.671353996512309,0.9999984741210994,-2.7636603394682595,4.763657287710458,-0.88183093267358,2.881827880915779,-3.799177599222375,80.00000000000043,28.553928944751775,1.8818294067946824,9,-1.0099983215332173,-0.3400001525878906,2.8425045013427734,-2.5749969482421875,-10.6199951171875,3,-0.08082857084952721,-1.6250069538818555,122.5,-1.9777898341867217,121.80999755859376,1.9514532902728532,122.80999755859376,-0.08082857084952721
9312,2023-09-08,121.5999984741211,123.73999786376952,121.26000213623048,123.26000213623048,2263800.0,-0.012185215423177631,-1.1196577852550322,-3.1923353433983577,56.785696525970266,45.144053307751285,0.6602865117373113,0.34844297391138923,3.6960189406920705,-0.8653381215251414,14.42060071331035,2.479995727539034,-1.2226294693398927,-0.2795013427734432,-3.564998488999393,3.0059958034525067,-1.9222499158864252,1.3632472303395389,-2.126010544081609,13.709553372013195,-41.09602226887797,1.6427485731129774,9,0.7600021362304688,1.1599998474121094,4.4575042724609375,-1.0749969482421875,-8.019996643066406,4,-0.06200658725445618,1.352942936428983,123.0999984741211,-1.6250069538818555,122.5,-1.9777898341867217,121.80999755859376,-0.06200658725445618
9313,2023-09-11,121.68000030517578,122.4499969482422,121.3499984741211,121.73999786376952,2075900.0,0.0006579098031131991,-2.05554613656597,0.036143027851815744,62.58505217126324,47.71248329605263,0.6835167770861972,-0.04164015123708964,3.6141675876195336,-0.8819673657006604,15.298581465972594,1.099998474121108,-0.8614657554571039,-0.0039997100830078125,-2.7867074708568964,2.778708050690881,-1.395353590469952,1.3873541703039365,-1.9500517791124992,16.93543921392452,-41.897424273655176,1.3913538803869465,9,0.6800003051757812,1.0799980163574219,4.965002059936523,-1.154998779296875,-6.690002441406264,0,-0.06015778826812557,-1.1196577852550322,121.5999984741211,1.352942936428983,123.0999984741211,-1.6250069538818555,122.5,-0.06015778826812557
9314,2023-09-12,121.6500015258789,122.36000061035156,120.9499969482422,121.51000213623048,2290700.0,-0.00024653829077614375,-1.2380837047084177,-2.3334181078334795,61.77340308783954,50.13752707779734,0.6064101507562469,-0.24637266442672967,3.5742305382078996,-0.7876480749737595,16.281514327577774,1.4100036621093608,-0.5342207534368697,0.10700149536133097,-2.3477760186429606,2.5617790093656225,-1.1203872616408148,1.3343902523634767,-1.6794500395532452,25.089761574662507,-37.77957314971685,1.2273887570021438,9,0.6949958801269531,1.1099967956542969,5.020000457763672,-1.125,-8.569999694824219,1,-0.05754212833701344,-2.05554613656597,121.68000030517578,-1.1196577852550322,121.5999984741211,1.352942936428983,123.0999984741211,-0.05754212833701344
9315,2023-09-13,121.3000030517578,121.68000030517578,120.4800033569336,121.41000366210938,2596200.0,-0.0028770938736621954,2.692332973379032,-0.7857220708448679,54.75935968509739,52.43873442200181,0.8182822946343578,-0.046011703524143854,3.855231977277356,-0.3704001205654066,16.77070184838626,1.1999969482421875,-0.24360809914767856,-0.14949722290040768,-2.4827921850927765,2.183797739291961,-1.316144703996585,1.0171502581957697,-1.103284782785508,25.15340725589374,-37.783746347464486,1.1666474810961842,9,0.8099975585937642,1.4599952697754048,4.782497406005874,-0.775001525878892,-9.330001831054673,2,-0.06389117728787796,-1.2380837047084177,121.6500015258789,-2.05554613656597,121.68000030517578,-1.1196577852550322,121.5999984741211,-0.06389117728787796
9316,2023-09-14,122.1999969482422,122.5999984741211,121.26000213623048,121.95999908447266,1930900.0,0.0074195702707475775,1.5769137659098138,-2.1817866555692746,57.69997817989841,55.323271586068884,-0.15963849201648372,-0.9622627844918696,2.929126153634101,-1.1996234828261692,16.436134289748907,1.3399963378906108,-0.1381080791225031,0.7294967651367301,-1.6237968564748684,3.0827903867483286,-0.44715004566907623,1.9061435759425365,-1.7906819035820831,52.76062851338958,-8.104513129608158,1.1766468108058021,9,-0.08999633789063921,0.5600013732910014,3.88500595092772,-1.6749954223632955,-11.699996948242202,3,-0.07790504812449883,2.692332973379032,121.3000030517578,-1.2380837047084177,121.6500015258789,-2.05554613656597,121.68000030517578,-0.07790504812449883
9317,2023-09-15,121.0500030517578,122.62000274658205,120.91999816894531,121.31999969482422,5493700.0,-0.009410752252076438,-5.415034043962109,-1.124996026321638,47.91867772648005,55.873559333829114,1.0471768940930417,0.25764721128557255,4.0233102095651105,0.009743372004507478,15.582346626864785,1.700004577636733,-0.06991733399085831,-0.4564971923828267,-2.7577836924797907,1.8447893077141373,-1.6071404424313016,0.6941460576656482,-0.5699996948242045,26.63550735488019,-29.93820578909567,1.1506432500484793,9,1.0599975585937642,1.7099952697754048,5.029998779296889,-0.525001525878892,-11.440002441406236,4,-0.07079718693736747,1.5769137659098138,122.1999969482422,2.692332973379032,121.3000030517578,-1.2380837047084177,121.6500015258789,-0.07079718693736747
9318,2023-09-18,121.1999969482422,121.37000274658205,120.16999816894531,121.0500030517578,2077100.0,0.0012391069203052663,3.897922959548866,-0.5555398570177934,41.648565430486926,55.60262728521246,0.720562169151961,0.20644739007529722,3.824224020410952,-0.12395083067737289,14.520773439264282,1.200004577636733,0.07841368209126642,-0.3625030517577983,-2.5702380179019855,1.845231914386389,-1.4663705348298919,0.7413644313142953,2.5400009155273153,42.040687952118965,-8.94418847542643,1.1038674830720925,9,0.7550010681152202,1.235004425048814,4.930004119873033,-0.6749954223632955,-5.75,0,-0.06287124842454894,-5.415034043962109,121.0500030517578,1.5769137659098138,122.1999969482422,2.692332973379032,121.3000030517578,-0.06287124842454894
9319,2023-09-19,120.69000244140624,121.33999633789062,120.12999725341795,121.13999938964844,1702800.0,-0.004207875574895881,1.8470873350686987,-3.0001017293993226,39.50614473747218,54.066272473505514,1.1789579577294518,0.8879837592620987,4.223705711758996,0.42684706419122165,13.146818369871498,1.2099990844726705,0.35870689954333557,-0.9524978637695511,-2.8813328891854724,0.9763371616463701,-1.9169153764775047,0.01191964893840236,2.9785954284668037,22.490118577074842,-22.863968816048516,0.964417512707959,9,1.2449951171875,1.7449989318847798,5.439998626708999,-0.16500091552732954,-6.56999969482419,1,-0.047228473463690634,3.897922959548866,121.1999969482422,-5.415034043962109,121.0500030517578,1.5769137659098138,122.1999969482422,-0.047228473463690634
9320,2023-09-20,119.69000244140624,121.26000213623048,119.56999969482422,120.76000213623048,1444400.0,-0.008285690444703508,-1.5801461809499067,2.3777932250516987,36.29488771491092,50.99686280660209,1.9427419689790781,2.025709208243015,5.096070531128433,1.4427698041297674,11.812248748483798,1.6900024414062642,0.3514472104387494,-1.9739978790283317,-3.797737646210777,-0.15025811184588633,-2.8858677626195544,-1.062127995437109,3.8370514038086014,3.93451234459766,-35.68324156460587,0.9118698835912246,9,1.9649963378906392,1.8699989318847798,6.369997024536147,0.8349990844726705,-5.430000305175753,2,-0.055226004474245416,1.8470873350686987,120.69000244140624,3.897922959548866,121.1999969482422,-5.415034043962109,121.0500030517578,-0.055226004474245416
9321,2023-09-21,116.72000122070312,119.12999725341795,116.66000366210938,119.04000091552734,3260400.0,-0.024814112792395204,-1.0245892156402805,2.1682246322558907,31.09308744600743,48.142128464384,4.372368782610835,4.959359401602029,7.882595283330829,4.371347720363204,11.746656369597703,3.029998779296861,0.3158803146252893,-4.7594989776611385,-7.587495872827574,-1.9315020824947027,-6.173497425244349,-3.3455005300779277,6.569629375488276,1.006670600840511,-38.033666567749414,1.4139984475832164,9,2.920001983642578,3.479999542236328,9.089998245239258,4.450000762939453,-4.260002136230469,3,-0.040695681548343465,-1.5801461809499067,119.69000244140624,1.8470873350686987,120.69000244140624,3.897922959548866,121.1999969482422,-0.040695681548343465
9322,2023-09-22,116.08000183105469,116.9499969482422,115.63999938964844,116.73999786376952,2238600.0,-0.005483202389950925,1.4259344292404805,0.2844810860049859,20.916122650840933,43.512247406559304,4.634365605076084,5.5217464025813,8.29211460219311,4.976639368748664,11.981983160146875,1.3099975585937642,0.06198274048514918,-5.170498275756842,-8.881722440159166,-1.4592741113545173,-7.026110357958004,-3.3148861935556795,6.679258610410145,7.678921180278607,-24.980771947460852,1.8556120822011615,9,3.049999237060547,3.609996795654297,9.147499084472656,5.174999237060547,-3.1399993896484517,4,-0.048070311363157425,-1.0245892156402805,116.72000122070312,-1.5801461809499067,119.69000244140624,1.8470873350686987,120.69000244140624,-0.048070311363157425
9323,2023-09-25,116.08999633789062,116.37999725341795,115.45999908447266,115.63999938964844,1513200.0,8.610016090870865e-05,-1.2716072639589733,-0.6818176563746433,22.96778483029979,39.20051204461044,4.188506852592212,5.362162568587735,8.068925712065905,4.96645126746273,12.69191275806506,0.9199981689452983,-0.40161264079569037,-4.891003417968747,-9.257096370099546,-0.524910465837948,-7.074049894034147,-2.7079569419033476,5.957337998392575,10.714244008392338,-21.201293379689762,2.1830464760654014,9,2.9500045776367188,3.5100021362304688,8.422504425048828,5.165004730224609,-2.339996337890625,0,-0.055818726263703544,1.4259344292404805,116.08000183105469,-1.0245892156402805,116.72000122070312,-1.5801461809499067,119.69000244140624,-0.055818726263703544
9324,2023-09-26,114.55999755859376,115.95999908447266,114.5,115.27999877929688,2147800.0,-0.013179419653383873,-2.476203451407811,-1.600013563460007,15.236318158678856,34.80906298611949,5.148437189485165,6.585559865516544,9.347114619562248,6.486080339323706,14.03863557484144,1.589996337890625,-0.7532962577167694,-6.012002182006825,-11.14881915753989,-0.8751852064737591,-8.580410669773357,-3.443593694240292,6.696856547472166,0.8875375685490551,-26.660849264854726,2.568408487766532,9,4.000003814697251,4.560001373291001,9.522502899169908,7.050006866455064,0.37000274658201704,1,0.007768849586377025,-1.2716072639589733,116.08999633789062,1.4259344292404805,116.08000183105469,-1.0245892156402805,116.72000122070312,0.007768849586377025
9325,2023-09-27,113.19000244140624,115.41000366210938,112.4000015258789,114.86000061035156,3084600.0,-0.011958756515220936,1.1732833888781777,2.319437968889143,9.351825020356955,29.437045968392667,5.863676699858772,7.59352020954087,10.418075498627857,7.862542732009629,15.90527175879204,3.0100021362304688,-1.252568318333985,-6.904997253417989,-12.898397916856197,-0.91159658997978,-9.9016975851371,-3.908296921698877,7.120892089810468,11.738505453943409,-8.796090945761181,2.9967003317191057,9,4.319999694824233,4.879997253417983,10.517498016357436,8.965000152587905,4.619995117187528,2,0.008216276041315806,-2.476203451407811,114.55999755859376,-1.2716072639589733,116.08999633789062,1.4259344292404805,116.08000183105469,0.008216276041315806
9326,2023-09-28,113.5500030517578,113.91000366210938,113.01000213623048,113.25,2599700.0,0.003180498300085377,-1.3076998317618536,-0.1796427429302289,13.574565658225879,25.621033516364427,4.635065540695948,6.8739732529702025,9.811540861817562,7.47093115720206,17.74709432293433,0.900001525878892,-1.7782660998234405,-6.0929969787597855,-12.63275302704352,0.4467590695239494,-9.362875002901646,-2.823118954617925,5.495148598604857,25.274784238828403,3.7167164702505175,3.2698780241418643,9,3.3349990844726705,4.5199966430664205,10.157497406005874,9.329998016357436,5.9899978637695455,3,0.0062527438607733465,1.1732833888781777,113.19000244140624,-2.476203451407811,114.55999755859376,-1.2716072639589733,116.08999633789062,0.0062527438607733465
9327,2023-09-29,112.95999908447266,114.31999969482422,112.52999877929688,114.0,2376300.0,-0.005195983720196029,1.1309530837734616,-3.466634453995383,12.283624210329378,22.358262269680253,4.4218223329927895,7.167523636708651,10.086655299550529,8.038346162695504,19.27402040287546,1.7900009155273438,-2.250003227290179,-6.261500930786127,-13.387542028342864,0.8645401667706096,-9.824521479564496,-2.6984803820077587,5.0219285459725995,14.070305521157266,-7.739027283977425,3.563020548778365,9,3.9099998474121094,5.1100006103515625,10.585002899169922,9.920001983642578,6.680000305175781,4,-0.004426345644940155,-1.3076998317618536,113.5500030517578,1.1732833888781777,113.19000244140624,-2.476203451407811,114.55999755859376,-0.004426345644940155
9328,2023-10-02,112.8499984741211,113.36000061035156,111.79000091552734,112.08999633789062,2289800.0,-0.0009738014451408095,-1.3088349966621227,-0.730770641528812,12.199198518163485,19.324157134201513,3.601557489529057,6.843981716787454,9.901398253382226,8.126645231575935,20.98884989316567,1.5699996948242188,-2.8909950696454985,-5.87350158691406,-13.328148055588656,1.5811448817605367,-9.600824821251365,-2.1461783525767544,4.238820979593541,25.419616883473296,3.8589578978913295,3.7273232343372995,10,3.6750030517578125,4.915000915527344,10.695003509521484,10.840003967285156,6.3600006103515625,0,0.0007975539964741873,1.1309530837734616,112.95999908447266,-1.3076998317618536,113.5500030517578,1.1732833888781777,113.19000244140624,0.0007975539964741873
9329,2023-10-03,111.0500030517578,112.16999816894531,110.16000366210938,111.94000244140624,2696900.0,-0.01595033625787845,1.9777898341866382,-1.1710485368669377,10.847873322578266,16.496711090608997,4.347501306969292,8.217867828465174,11.339802038790367,9.910857757852725,23.315142886024734,2.6899948120117188,-3.432570752102336,-7.135497283935564,-15.181850453716095,0.9108558858449669,-11.15867386882583,-3.1123206990452985,5.08502906508312,16.952369326636635,-3.982240684742532,4.023176584890263,10,3.5949974060058736,5.899997711181655,12.05749893188478,13.15499877929689,9.079994201660156,1,0.024313344205707077,-1.3088349966621227,112.8499984741211,1.1309530837734616,112.95999908447266,-1.3076998317618536,113.5500030517578,0.024313344205707077
9330,2023-10-04,112.97000122070312,113.08999633789062,110.41999816894531,111.27999877929688,3170600.0,0.017289492266384432,1.7668479807722717,-1.8988804498774152,17.292646026704745,14.963328710686476,1.5355001426522676,5.847081838662888,9.063073866277932,7.9701140087071565,25.49315210060871,2.6699981689453125,-3.933104231936383,-4.738999176025388,-12.838102786717712,3.360104434666937,-8.788550981371557,-0.6894473706792184,1.9700252051914902,67.54808265429824,48.54739476113754,4.049551805346166,10,0.5849990844726562,3.979999542236328,9.870000839233398,11.595001220703125,6.4099960327148295,2,0.01734973057708933,1.9777898341866382,111.0500030517578,-1.3088349966621227,112.8499984741211,1.1309530837734616,112.95999908447266,0.01734973057708933
9331,2023-10-05,113.1500015258789,113.33999633789062,111.77999877929688,112.7300033569336,2613300.0,0.001593346049665989,2.9000534065766383,0.24851926757918308,19.939057634546913,14.854765931098253,0.8893666031360965,5.14733900484724,8.610056662052784,7.768607512588687,27.96269510260853,1.55999755859375,-4.421821002921632,-4.061499023437506,-11.98680844963883,3.863810402763818,-8.024153736538167,-0.09884431033684393,0.834020347258658,71.87501719366392,51.61600433956043,3.9626547131006613,10,0.11999893188476562,3.799999237060547,9.629999160766602,11.415000915527344,8.360000610351577,3,0.041184233052343755,1.7668479807722717,112.97000122070312,1.9777898341866382,111.0500030517578,-1.3088349966621227,112.8499984741211,0.041184233052343755
9332,2023-10-06,114.05999755859376,114.9499969482422,112.76000213623048,113.25,2044500.0,0.008042386393664502,-1.4469307555260429,1.9285740236149294,24.31650948626114,15.004624226205065,-0.376939498641093,3.8404013333403526,7.554170697144329,6.837867337995888,29.607788524228663,2.1899948120117188,-4.817194468186898,-2.7745029449462777,-10.536495248935296,4.9874893590427405,-6.655499096940787,1.1064932070482314,-3.899993896484389,81.41961091626136,61.275536321418855,3.8809961519945118,10,-0.9999961853027486,2.890003204345689,8.132501602172837,10.505004882812486,7.5,4,0.04804491911477071,2.9000534065766383,113.1500015258789,1.7668479807722717,112.97000122070312,1.9777898341866382,111.0500030517578,0.04804491911477071
9333,2023-10-09,114.36000061035156,114.83000183105469,112.63999938964844,112.63999938964844,2041000.0,0.0026302214464251072,-1.546512659463104,2.1234646974605913,26.880906656026085,16.29846739257698,-1.0595751613756903,3.124056279512729,7.0610438550091885,6.535259898134925,31.356712749545768,2.19000244140625,-4.909842266486237,-2.1084999084472713,-9.59386321392553,5.376863397030988,-5.851181561186408,1.6341817442918654,-4.1041970825195335,87.68273142263693,65.03320456815464,3.7426816527391322,10,-1.5749969482421875,2.5900001525878906,7.752500534057617,10.205001831054688,7.8000030517578125,0,0.04616997858619243,-1.4469307555260429,114.05999755859376,2.9000534065766383,113.1500015258789,1.7668479807722717,112.97000122070312,0.04616997858619243
9334,2023-10-10,114.6500015258789,115.18000030517578,113.91999816894531,114.5199966430664,1673700.0,0.002535859688523656,1.1176463045596758,0.07558418055038059,30.58549485015405,18.657764040332214,-1.4924091535322788,2.4061064766812876,6.537976887787011,6.228187641099225,32.872901527152685,1.2600021362304688,-4.835967321848813,-1.468498992919919,-8.578975163548705,5.641977177708867,-5.023737078234319,2.086739092394481,-4.300314129638679,88.86557686050556,61.21120150458903,3.555238085314395,10,-1.9799995422363281,2.299999237060547,7.334999084472656,9.915000915527344,10.58999633789061,1,0.03977320102838777,-1.546512659463104,114.36000061035156,-1.4469307555260429,114.05999755859376,2.9000534065766383,113.1500015258789,0.03977320102838777
9335,2023-10-11,113.5500030517578,115.4800033569336,112.68000030517578,114.87000274658205,2313900.0,-0.009594404356573993,1.204726017727823,-10.153462441314772,35.73356278773362,21.119874832499743,-0.3754577017172238,3.0522132338873575,7.362821025833242,7.297040445226088,34.35915120462495,2.8000030517578125,-4.866597484961531,-2.180997467041024,-8.938460783704713,4.5764658496226645,-5.5597291253728685,1.1977341912908201,-3.007103139160151,47.8378941247545,16.118245423201667,3.3787316583318447,10,-0.7299995422363139,3.399997711181655,8.579996109008803,11.104999542236342,11.27999877929689,2,0.05794798788918487,1.1176463045596758,114.6500015258789,-1.546512659463104,114.36000061035156,-1.4469307555260429,114.05999755859376,0.05794798788918487
9336,2023-10-12,112.68000030517578,113.95999908447266,111.9499969482422,113.27999877929688,1740500.0,-0.0076618469678548795,1.0510235460352286,0.4545444036644124,35.008796687197915,23.644893996596245,0.4002472332402931,3.343875209826024,8.019580349969957,8.14042197735452,36.70854959577296,2.0100021362304545,-4.677029917603576,-2.575000381469721,-8.727961080129361,3.5779603171899197,-5.651480730799534,0.5014799678600923,-1.8408741859179827,20.67994423852049,-13.49903583286131,3.076480349329818,10,0.14000320434570312,4.270000457763672,9.729999542236328,11.97500228881836,11.400001525878906,3,0.059460391640897337,1.204726017727823,113.5500030517578,1.1176463045596758,114.6500015258789,-1.546512659463104,114.36000061035156,0.059460391640897337
9337,2023-10-13,112.4800033569336,113.3499984741211,111.87000274658205,112.47000122070312,2067900.0,-0.0017749107889645233,-1.4462757807525073,-0.016670269445468764,34.34520489208009,26.105561371475865,0.5866935893697303,3.0239491813239,7.979625676701218,8.312364474818764,38.98634239100134,1.4799957275390483,-4.2617403114081185,-2.3464973449707003,-7.971183693862983,3.2781890039215824,-5.158840519416842,0.46584582947544106,-1.3624246034152492,16.89752097554757,-19.4131007066079,2.812343174446142,10,0.3400001525878906,4.469997406005859,9.944995880126953,12.174999237060547,11.599998474121094,4,0.08028092558498545,1.0510235460352286,112.68000030517578,1.204726017727823,113.5500030517578,1.1176463045596758,114.6500015258789,0.08028092558498545
9338,2023-10-16,113.58000183105469,114.12000274658205,112.8499984741211,113.91999816894531,2247700.0,0.009779502500817605,2.432418500113316,-33.99237223493516,45.58560118991154,29.965308912290674,-0.44573828614687727,1.3953497598950122,6.659116048081003,7.21070152015551,40.73234105741663,1.6399993896484517,-3.949320319364105,-0.8654991149902287,-5.640550445436148,3.9095522154556903,-3.253024780213181,1.5220265502327237,-2.200677601331421,47.36838768307353,6.305295666295116,2.3875256652229573,10,-0.6300010681152344,2.8100013732910156,8.979997634887695,11.075000762939453,11.509994506835938,0,0.07025880963982534,-1.4462757807525073,112.4800033569336,1.0510235460352286,112.68000030517578,1.204726017727823,113.5500030517578,0.07025880963982534
9339,2023-10-17,114.98999786376952,115.37999725341795,112.80999755859376,113.05999755859376,3164000.0,0.012414122292515373,-1.1152258206307606,-5.67653262723266,58.07898004370811,34.497123803068824,-1.383568516185946,-0.48862346079506835,5.006274557979154,5.835963961516612,42.23056700016588,2.5699996948241903,-3.5001983050400725,0.8294971466064283,-2.9536642325482205,4.612658525761077,-1.0620835429708961,2.7210778361837527,-3.364632886413631,86.42644292748861,39.933304655675826,1.8915806895773235,10,-1.3599967956542827,1.400005340576186,7.570001602172866,9.665004730224624,10.459999084472685,1,0.062353299691632946,2.432418500113316,113.58000183105469,-1.4462757807525073,112.4800033569336,1.0510235460352286,112.68000030517578,0.062353299691632946
9340,2023-10-18,113.08000183105469,114.87999725341795,112.9000015258789,114.8499984741211,1990200.0,-0.01661010581961775,1.1639366132885476,-0.9170965612387424,48.14814146799564,37.63146645122979,0.6075638586293906,0.9494563371463016,6.6681456614552275,7.828909708344682,43.484172104850764,2.089996337890611,-3.062187977782898,-0.7499988555908175,-3.5178958615649947,2.0178981503833597,-2.133947358577899,0.633949647396264,-1.2233585509241323,34.47296233985841,-14.096741539180641,1.3839485029870884,10,0.595001220703125,3.3100013732910156,9.472496032714844,11.575000762939453,12.72000122070311,2,0.10753445203230783,-1.1152258206307606,114.98999786376952,2.432418500113316,113.58000183105469,-1.4462757807525073,112.4800033569336,0.10753445203230783
9341,2023-10-19,111.97000122070312,113.83000183105469,111.58000183105469,112.9000015258789,2760800.0,-0.009816064665527202,-1.6315803563063003,0.5254248977357466,46.25284225615507,40.068836758995786,1.712686109409205,1.776431472354659,7.5168427313608674,9.000919107136326,43.6516668093898,2.25,-2.3966569703974727,-1.6224994659423828,-4.1510865748957855,0.9060876430110198,-2.886793020419077,-0.3582059114656886,3.5100021362304688,10.263154196272472,-40.90781756226438,1.264293554476699,10,1.5600013732910156,4.420001983642578,10.464998245239258,12.685001373291016,14.55999755859375,3,0.11485219675047897,1.1639366132885476,113.08000183105469,-1.1152258206307606,114.98999786376952,2.432418500113316,113.58000183105469,0.11485219675047897
9342,2023-10-20,110.5,113.2300033569336,110.26000213623048,112.86000061035156,3295100.0,-0.013128527325864892,-1.0915528524301374,2.5376342321796272,41.93548049265939,41.741567185288375,2.9330357483589324,2.958650288494482,8.672122981310409,10.537944007844146,43.632853763867104,2.970001220703111,-1.9464719970899722,-2.8135005950927763,-5.416713313726632,-0.21028787645892066,-4.115106954409697,-1.5118942357758556,4.902003326416022,4.687462747061236,-47.68613767949175,1.3016063593169251,10,2.3700027465820312,5.890003204345703,11.934999465942383,14.15500259399414,16.970001220703125,4,0.12289594417244065,-1.6315803563063003,111.97000122070312,1.1639366132885476,113.08000183105469,-1.1152258206307606,114.98999786376952,0.12289594417244065
9343,2023-10-23,109.61000061035156,110.9800033569336,109.12000274658205,109.9000015258789,4488300.0,-0.008054293118990419,-1.9291425619214542,0.12288171208741473,44.72912275292921,43.31308139670784,3.4401594178025476,3.5186988652076536,9.244110778680778,11.502766863016944,43.684528247781294,1.8600006103515483,-1.602972682795638,-3.379500198364255,-6.136190413418177,-0.6228099833103329,-4.757845305891209,-2.001155090837301,5.5863226684570435,7.827448781854997,-47.001456786807935,1.3783451075269577,10,2.69000244140625,5.635002136230483,12.82499885559082,15.045001983642578,19.75,0,0.1320135128193456,-1.0915528524301374,110.5,-1.6315803563063003,111.97000122070312,1.1639366132885476,113.08000183105469,0.1320135128193456
9344,2023-10-24,115.4499969482422,116.79000091552734,112.41000366210938,113.13999938964844,6064100.0,0.05327977652925142,-1.3236127413283685,-7.965483675778113,57.05346308811051,45.68195920786083,-2.5417118589726897,-2.3728600036194933,3.183513720279265,5.763371342754155,42.29504517772699,7.180000305175781,-1.2233280454692164,2.415996170043954,-0.47299730753134384,5.3049896476192515,0.971499431256305,3.8604929088316027,-6.329994201660156,82.52927917622429,28.098528505983026,1.444496738787652,10,-2.494995117187514,-0.21999740600587359,6.745002746582017,9.205005645751939,15.16000366210936,1,0.08349934728859432,-1.9291425619214542,109.61000061035156,-1.0915528524301374,110.5,-1.6315803563063003,111.97000122070312,0.08349934728859432
9345,2023-10-25,114.12000274658205,117.13999938964844,113.91999816894531,114.8499984741211,5210800.0,-0.01152008866883214,-4.699092578589176,-0.3160158004597377,52.58943468286456,47.63536342960157,-1.2542590115150034,-1.0220196222059172,4.314813639439706,7.168891584617356,40.221390874525014,3.220001220703125,-0.9380402616682204,1.0395019531250114,-1.8897215641420217,3.9687254703920445,-0.4251098055085123,2.504113711758535,-5.0,62.34416574628744,9.70195081503136,1.46461175863352,10,-0.9900016784668111,1.0699996948242188,8.064996719360337,10.534999847412095,16.489997863769517,2,0.0992814049156645,-1.3236127413283685,115.4499969482422,-1.9291425619214542,109.61000061035156,-1.0915528524301374,110.5,0.0992814049156645
9346,2023-10-26,114.26000213623048,115.3000030517578,113.0,114.08999633789062,4179800.0,0.0012267734514459505,1.04444022474426,-0.2328860182688729,50.556806118474064,49.43665245475645,-1.2813089147359165,-1.1658754134397356,4.018460817402428,7.132664189199687,38.121448812728296,2.3000030517577983,-0.7483363081557002,1.1440013885498246,-1.8261040704703362,4.114106847569985,-0.3410513409602487,2.629054118059898,-4.819199523925775,64.08979477681169,14.464468463309458,1.4850527295100784,10,-1.1300010681152486,-0.13500213623048296,7.347497940063462,10.395000457763658,16.090003967285142,3,0.10099773061240058,-4.699092578589176,114.12000274658205,-1.3236127413283685,115.4499969482422,-1.9291425619214542,109.61000061035156,0.10099773061240058
9347,2023-10-27,112.45999908447266,114.9000015258789,112.16999816894531,114.13999938964844,2952700.0,-0.015753570961881347,-1.4159298906567013,-9.882017681639887,45.11818318324794,49.384717120682716,0.5761460288952946,0.6268892009440492,5.684715462184471,8.995091521590211,35.89502798800678,2.7300033569335938,-0.6358538194747752,-0.6310016632080107,-3.615020579554468,2.3530172531384466,-2.1230111213812393,0.861007794965218,-2.711228601074197,41.64585705628906,-3.0347014318017926,1.4920094581732315,10,0.6700019836425781,0.6700019836425781,7.460002899169922,11.240005493164062,17.98999786376956,4,0.12511114893621644,1.04444022474426,114.26000213623048,-4.699092578589176,114.12000274658205,-1.3236127413283685,115.4499969482422,0.12511114893621644
9348,2023-10-30,112.94000244140624,113.61000061035156,111.52999877929688,113.2699966430664,2655700.0,0.004268214128056558,3.118806795434459,0.19642508435475708,45.64885425050752,48.00359203254932,-0.004680594279420802,0.16229541380788248,5.0818432570782335,8.556188377591639,33.443704831162805,2.0800018310546875,-0.42770663296123246,-0.15549850463868609,-3.1382582863886768,2.8272612771113046,-1.6468783955136814,1.3358813862363093,-2.895582801757783,25.1337523833353,-13.381120317571416,1.4913798908749918,10,0.18999862670899859,0.18999862670899859,6.469997406005874,10.250000000000014,18.14999389648439,0,0.1286523682061642,-1.4159298906567013,112.45999908447266,1.04444022474426,114.26000213623048,-4.699092578589176,114.12000274658205,0.1286523682061642
9349,2023-10-31,113.75,114.91999816894531,113.11000061035156,113.63999938964844,2978900.0,0.007171927935932132,-2.0940177628232717,-0.3333410399278519,50.516521434831716,48.266745362197774,-1.1276543142114122,-0.4585646191440276,4.187771522205537,7.800242254464777,30.272156196449124,1.9799957275390767,-0.15895627658350975,0.5194992065429744,-2.3141287005118585,3.3531271135978074,-0.8973147469844491,1.936313160070398,-3.4217571703515546,39.572209967442475,2.144243617542479,1.4168139535274173,10,-0.6199989318847656,-0.6199989318847656,5.569999694824219,9.35000228881836,17.669998168945284,1,0.13723077459649735,3.118806795434459,112.94000244140624,-1.4159298906567013,112.45999908447266,1.04444022474426,114.26000213623048,0.13723077459649735
9350,2023-11-01,114.93000030517578,115.22000122070312,113.58999633789062,114.08000183105469,2387300.0,0.010373629056490419,1.27972662231304,7.727215980024969,55.719374567525044,49.31858228568333,-2.2547457377396682,-1.5644057518904617,2.9301946864918023,6.657274051759487,27.667637113492848,1.6300048828125,-0.09722142831986957,1.6014995574951172,-1.3281396350069912,4.5311387499972255,0.1366799612440559,3.0663191537461785,-4.32928721312733,90.18561466137298,48.547285672465755,1.4648195962510566,11,-1.7999992370605469,-1.7999992370605469,3.9099998474121094,7.69000244140625,17.43000030517578,2,0.13643087325798642,-2.0940177628232717,113.75,3.118806795434459,112.94000244140624,-1.4159298906567013,112.45999908447266,0.13643087325798642
9351,2023-11-02,117.80999755859376,117.87000274658205,114.31999969482422,115.87999725341795,2807500.0,0.02505870743731542,2.4633995660571526,2.270592670382671,61.92393334327832,51.53952149130765,-4.71506086697066,-4.297734654911693,-0.03258639621958537,3.8184985500779334,25.393256772030202,3.5500030517578267,-0.2463017867071784,4.248497009277358,0.7022786800098118,7.794715338544904,2.475387844643592,6.021606173911124,-6.947713014641309,99.05354652303198,52.04318661066522,1.7731091646337698,11,-4.314994812011719,-4.314994812011719,-0.01999664306642046,3.76000595092772,16.11000061035152,3,0.10864954856986242,1.27972662231304,114.93000030517578,-2.0940177628232717,113.75,3.118806795434459,112.94000244140624,0.10864954856986242
9352,2023-11-03,119.54000091552734,120.11000061035156,118.7699966430664,119.30999755859376,2724800.0,0.014684690542270395,-1.0457994816691418,0.1191727049559341,62.96780280959737,53.56604149760411,-5.618759176562264,-5.898562172647786,-1.8350370957927424,2.1221523653489243,24.503188359461706,2.3000030517577983,-0.06289107807216965,5.704500198364258,1.262432126055117,10.146568270673399,3.4834661622096803,7.925534234518835,-8.257253279417114,93.35664833122591,44.47518835167312,2.2210340361545726,11,-3.720001220703125,-4.924999237060547,-2.0625,2.0300025939941406,14.950004577636719,4,0.09043002430313796,2.4633995660571526,117.80999755859376,1.27972662231304,114.93000030517578,-2.0940177628232717,113.75,0.09043002430313796
9353,2023-11-06,119.63999938964844,119.9800033569336,118.77999877929688,119.41999816894531,1947400.0,0.0008365272992740813,1.6666497126290627,0.9565130858792511,60.72912680185995,53.9744485769096,-4.6336594324518785,-5.884411399683671,-2.0342497142750346,2.0369350136345474,23.522248374550607,1.2000045776367188,0.2690314932338822,5.540498733520508,0.3952395573805916,10.685757909660424,2.9678691454505497,8.113128321590466,-7.6510715155989,93.28569684709821,47.122947433658965,2.5726295880699546,11,-3.8199996948242188,-5.024997711181641,-2.1700000762939453,1.9300041198730469,15.580001831054688,0,0.09035437657758028,-1.0457994816691418,119.54000091552734,2.4633995660571526,117.80999755859376,1.27972662231304,114.93000030517578,0.09035437657758028
9354,2023-11-07,119.20999908447266,119.94000244140624,118.98999786376952,119.77999877929688,2340300.0,-0.0035941182494939605,1.134824911062603,-2.5908933277847135,65.1807796646164,55.37348690821537,-4.03895228261446,-5.3706262061905505,-1.7511253788040477,2.4737775936047655,22.750955076765347,0.9500045776367188,0.834217058511669,4.882498550415036,-0.7468325502182438,10.511829651048316,2.067833000098389,7.697164100731683,-6.571385391518959,86.19630466071449,36.96221365180413,2.8146655503166427,11,-3.3899993896484375,-4.594997406005859,-2.0649986267089844,2.055004119873047,15.799995422363281,1,0.09965604684720919,1.6666497126290627,119.63999938964844,-1.0457994816691418,119.54000091552734,2.4633995660571526,117.80999755859376,0.09965604684720919
9355,2023-11-08,120.12999725341795,120.72000122070312,118.66000366210938,119.2300033569336,2737200.0,0.007717458065689575,-1.019612096370042,-1.5789375058558732,70.39999786376866,57.57828599102588,-4.488827274211744,-6.084339539292486,-2.810015120551057,1.5722680863062948,21.571980247379507,2.05999755859375,1.5001652927160194,5.473497009277324,-0.7066775871519155,11.653671605706563,2.383409711062697,8.56358430749195,-6.893672607072432,90.78119020910475,35.104905074265524,3.09008729821462,11,-4.0049972534179545,-5.209995269775376,-4.332496643066392,0.3200073242187642,12.879997253417983,2,0.09398152978985519,1.134824911062603,119.20999908447266,1.6666497126290627,119.63999938964844,-1.0457994816691418,119.54000091552734,0.09398152978985519
9356,2023-11-09,119.37999725341795,119.91999816894531,118.41999816894531,119.66000366210938,2697600.0,-0.006243236636540139,2.750021457794902,-0.31112034179921366,73.02904909129828,60.67949331414258,-3.2812358655325937,-5.066413858742521,-2.2059718670008976,2.3428104133420504,20.036078430279257,1.709999084472642,1.5113501813962529,4.388497161865217,-2.0610564699153002,10.838050793645735,1.1637203459749657,7.613273977755469,-5.395304949636667,41.739035247755346,-19.54482734774512,3.224776815890256,11,-3.2549972534179545,-4.459995269775376,-4.127496719360337,1.0700073242187642,15.110008239746108,3,0.1087284608440715,-1.019612096370042,120.12999725341795,1.134824911062603,119.20999908447266,1.6666497126290627,119.63999938964844,0.1087284608440715
9357,2023-11-10,121.51000213623048,121.83999633789062,119.51000213623048,119.9499969482422,2093800.0,0.017842225932464872,1.099099935046873,-5.571319582572399,78.99610982611891,64.38474393365496,-4.461689448876314,-6.835697112531548,-4.421506558421825,0.23859740801573537,18.60812901345674,2.4599990844726705,1.7907264086643409,6.067002105712902,-0.8868417218255615,13.020845933251366,2.5900801919436702,9.543924019482134,-6.851778940757015,90.35104156906878,21.383893118823934,3.476921913769235,11,-4.035003662109389,-6.030002593994155,-6.4000015258789205,-1.0599975585937642,12.669990539550739,4,0.10213147736431916,2.750021457794902,119.37999725341795,-1.019612096370042,120.12999725341795,1.134824911062603,119.20999908447266,0.10213147736431916
9358,2023-11-13,121.55999755859376,122.1999969482422,121.06999969482422,121.33999633789062,2403600.0,0.000411451086201442,-1.9736984761178522,0.14102595452701266,70.73999450973483,66.63179649753309,-3.531751941766288,-6.595344843011304,-4.603992066521684,0.20680314835713887,17.751393915855658,1.129997253417983,2.147890413425145,5.717997741699236,-1.6868884654827099,13.122883948881181,2.015554638108256,9.420440845290216,-6.0399615860302305,83.06879374793125,15.163772910213638,3.702443103590976,11,-3.665000915527358,-5.899997711181641,-6.55499649047853,-2.284996032714858,11.180007934570298,0,0.10636729347035279,1.099099935046873,121.51000213623048,2.750021457794902,119.37999725341795,-1.019612096370042,120.12999725341795,0.10636729347035279
9359,2023-11-14,122.16000366210938,123.12000274658205,122.0,122.41000366210938,2674100.0,0.004935884465005813,-2.9297837027519504,-1.136357331113812,78.714273335989,69.18678524958463,-3.1439649935941816,-6.98897886627492,-5.3000098698885125,-0.3705295982700534,17.858005354835857,1.5600051879882812,2.8414155605410514,5.959503555297857,-1.9488455288410194,13.867852639436734,2.005329013228419,9.913678097367296,-5.704773152950821,79.57450745813148,10.513078568688229,3.954174542069438,11,-3.44000244140625,-6.0400009155273295,-7.292501449584961,-3.0449981689452983,11.050003051757841,1,0.10690894864997946,-1.9736984761178522,121.55999755859376,1.099099935046873,121.51000213623048,2.750021457794902,119.37999725341795,0.10690894864997946
9360,2023-11-15,125.23999786376952,125.68000030517578,122.1500015258789,123.18000030517578,4259300.0,0.02521278740445454,1.4013577196952396,-8.239990234374943,82.40848330901287,71.46284635688848,-5.1491786438541425,-9.603651229108905,-8.464449767207995,-3.404441176121267,18.205432150297863,3.529998779296875,3.6400975760492145,8.431497955322257,-0.29421920606031904,17.157215116704833,4.068639374630976,12.794356536013538,-7.718403796623207,93.93936209453071,23.24735148049149,4.362858580691286,11,-3.18999862670897,-7.839996337890611,-10.429996490478501,-6.544994354248033,8.370002746582045,2,0.07801019490349859,-2.9297837027519504,122.16000366210938,-1.9736984761178522,121.55999755859376,1.099099935046873,121.51000213623048,0.07801019490349859
9361,2023-11-16,124.83000183105469,127.94000244140624,124.12000274658205,126.63999938964844,4478300.0,-0.0032736828465999013,-1.3653280171578965,-0.8786406328701433,89.77494015461924,74.44141717300201,-4.066288326392836,-8.622919236039905,-8.164747410654257,-2.986045165656577,18.176797162105977,3.8199996948241903,4.331926131314987,7.378501892089844,-1.7327474608607787,16.489751245040466,2.8228772156145396,11.934126568565148,-5.8398946410630685,63.107941900760004,-10.793146675319242,4.555624676475311,11,-1.6500015258789062,-6.299999237060547,-9.944999694824219,-6.134998321533203,7.7599945068359375,3,0.06552905996790792,1.4013577196952396,125.23999786376952,-2.9297837027519504,122.16000366210938,-1.9736984761178522,121.55999755859376,0.06552905996790792
9362,2023-11-17,124.08000183105469,125.51000213623048,123.68000030517578,125.2699966430664,5007200.0,-0.006008171024583064,1.1916113499412746,0.6574565840499073,85.20861244296043,77.16136002201317,-2.9106500539594435,-7.171038186524669,-7.487673287370143,-2.240702981790946,17.560290344737002,1.8300018310547017,4.86326084406852,5.9495018005371065,-3.0031628555509258,14.902166456625139,1.4731694724930833,10.42583412858113,-3.299915590780145,43.81369625693401,-34.75842893855116,4.476332328044016,11,-0.9000015258789062,-5.549999237060547,-9.194999694824219,-5.384998321533203,8.92999267578125,4,0.08389751376924925,-1.3653280171578965,124.83000183105469,1.4013577196952396,125.23999786376952,-2.9297837027519504,122.16000366210938,0.08389751376924925
9363,2023-11-20,124.08000183105469,124.44000244140624,121.87000274658205,123.9800033569336,3367100.0,0.0,5.26829427143922,-0.08403269754768393,84.41041176380897,79.29798581081235,-2.474860340065888,-6.357343344029502,-7.564681830404126,-2.2629720460450358,16.18310385689939,2.5699996948241903,5.039638494091491,5.226001739501953,-3.147415919657533,13.59941939866144,1.0392929099222101,9.412710569081696,3.8600006103515483,36.408553469237894,-45.151278539104275,4.1867088295797465,11,-0.9000015258789062,-5.549999237060547,-9.194999694824219,-5.525001525878906,9.300003051757812,0,0.08139902237008756,1.1916113499412746,124.08000183105469,-1.3653280171578965,124.83000183105469,1.4013577196952396,125.23999786376952,0.08139902237008756
9364,2023-11-21,125.08999633789062,125.33000183105469,124.11000061035156,124.5,2795300.0,0.008139865344385822,1.280360504249615,5.900053406576639,84.23181860946474,80.83485478255636,-2.864271620929145,-6.9652137230725515,-8.640569306918252,-3.323119616241229,18.014214977108555,1.25,5.101720873626235,5.753996276855474,-2.899521632952485,14.407514186663434,1.4272373219514947,10.080755231759454,2.728606109619122,53.04767303455099,-26.288319963548112,4.326758954903977,11,-1.9099960327148438,-6.559993743896484,-10.419994354248047,-6.534996032714844,7.75,1,0.06115604268313657,5.26829427143922,124.08000183105469,1.1916113499412746,124.08000183105469,-1.3653280171578965,124.83000183105469,0.06115604268313657
9365,2023-11-22,125.4499969482422,125.88999938964844,125.0500030517578,125.52999877929688,1843300.0,0.0028779328554711103,1.0999828339278235,-0.13559716546834605,81.00651099884452,81.72123943895038,-2.671171875417201,-6.7805189368493615,-9.052354995502085,-3.7284955649346756,20.00214030328447,0.8399963378906392,5.273323726676807,5.547497177124043,-3.1515881897395985,14.246582543987685,1.1979544936922224,9.897039860555864,2.249633505248994,58.978490636709104,-17.1254472899792,4.349542683431817,11,-1.7249946594238423,-6.919994354248061,-10.439994812011733,-6.8949966430664205,7.630004882812514,2,0.06185739302031723,1.280360504249615,125.08999633789062,5.26829427143922,124.08000183105469,1.1916113499412746,124.08000183105469,0.06185739302031723
9366,2023-11-24,125.8000030517578,126.2699966430664,125.4800033569336,125.5,1111200.0,0.002790004878676866,-3.647069383358765,-3.749952317376037,78.61062662185736,81.6784079718102,-2.25149946968709,-6.557874692300089,-9.48016070410452,-4.105536964705024,21.884984820238735,0.8199996948242045,5.427403247371018,5.320503234863267,-3.3335021520426977,13.974508621769218,0.9935005414102847,9.64750592831625,1.7830348475952178,89.31831265302124,14.760703668940906,4.327002693452978,11,-1.295001983642564,-7.270000457763658,-10.76749992370604,-7.245002746582017,5.949996948242202,4,0.062082649993104644,1.0999828339278235,125.4499969482422,1.280360504249615,125.08999633789062,5.26829427143922,124.08000183105469,0.062082649993104644
9367,2023-11-27,126.52999877929688,126.62999725341795,125.41999816894531,125.41999816894531,2334800.0,0.0058028275821164765,-1.180177331775354,3.6999643965212066,79.77529868077991,82.68233065748187,-2.4524216186936485,-6.5136954494063275,-10.244004069420015,-4.866421435387139,23.570487752655602,1.209999084472642,5.436769856393681,5.34699897766113,-2.8368618407255326,13.530859796047793,1.2550685684677916,9.438929386854468,0.9387784170007194,97.89918929575506,24.64848086426707,4.091930409193334,11,-1.6249961853027344,-7.999996185302734,-11.569995880126953,-7.974998474121094,6.470001220703125,0,0.04789376129817291,-3.647069383358765,125.8000030517578,1.0999828339278235,125.4499969482422,1.280360504249615,125.08999633789062,0.04789376129817291
9368,2023-11-28,127.47000122070312,127.97000122070312,126.68000030517578,127.0199966430664,3003100.0,0.007429087571919402,-1.2831930106474199,0.4054093064815451,84.1887669743058,83.29060772840597,-2.755721614032211,-6.650297634691725,-11.212464594474369,-5.829126342978384,25.212814158351133,1.44000244140625,5.5153364587175275,5.560501480102545,-2.105655632218202,13.226658592423277,1.7274229239421715,9.393580036262918,-5.5999984741210795,87.0466341725666,14.795916427567349,3.8330785561603675,11,-2.549999237060547,-8.924999237060547,-12.839998245239258,-8.915000915527344,5.100006103515653,1,0.043461153472029945,-1.180177331775354,126.52999877929688,-3.647069383358765,125.8000030517578,1.0999828339278235,125.4499969482422,0.043461153472029945
9369,2023-11-29,129.36000061035156,129.75999450683594,127.8000030517578,127.97000122070312,3277400.0,0.014827013191724081,-1.2658916711502124,3.0888561110828543,85.36400994101696,83.61899957640642,-3.930310176809215,-7.705961620502606,-13.093105691100163,-7.758052944806764,27.684631240289598,2.2899932861328125,5.325488698275436,6.670000839233396,-0.6699583514860592,14.009960029952836,3.0000212438736753,10.339980434593116,-7.3679978942871,91.50754517711245,20.70850049479695,3.6699795953597234,11,-3.545001983642578,-8.715003967285156,-15.58749771118164,-11.325000762939439,5.8699951171875,2,0.031076099671409896,-1.2831930106474199,127.47000122070312,-1.180177331775354,126.52999877929688,-3.647069383358765,125.8000030517578,0.031076099671409896
9370,2023-11-30,130.61000061035156,130.69999694824222,128.42999267578122,129.22000122070312,4734000.0,0.009662956045935367,1.891739802315039,1.0,91.43914077786077,83.8039107567666,-4.848321515147816,-8.138278225669751,-14.286791420037531,-9.041703355221586,30.490471449681095,2.2700042724609943,5.5548845616778095,7.136000823974612,-0.06227317207250849,14.334274820021733,3.536863825951059,10.735137821998165,-8.307278222656237,98.29552350952177,22.836579358580707,3.599136998023559,11,-4.325000762939425,-9.495002746582017,-16.517499923706055,-12.89999771118164,4.4900054931640625,3,0.017073698163372564,-1.2658916711502124,129.36000061035156,-1.2831930106474199,127.47000122070312,-1.180177331775354,126.52999877929688,0.017073698163372564
9371,2023-12-01,130.61000061035156,131.25,129.63999938964844,129.97000122070312,2516400.0,0.0,-1.4769182013451179,0.46043141775069985,89.84240811148287,84.31877694215798,-4.405490412850256,-7.515489077690887,-14.13356940568039,-9.084956366744848,32.732688959130265,1.6100006103515625,5.6629933861119355,6.496000671386724,-0.8563571759477213,13.848358518721156,2.8198217477195016,10.172179595053947,-7.8034417490234205,89.02231237322515,14.809013863692329,3.6761789236672167,12,-4.049999237060547,-9.220001220703125,-16.44999885559082,-12.89999771118164,4.7899932861328125,4,0.018911271795120088,1.891739802315039,130.61000061035156,-1.2658916711502124,129.36000061035156,-1.2831930106474199,127.47000122070312,0.018911271795120088
9372,2023-12-04,130.35000610351562,131.46000671386722,129.83000183105472,130.11000061035156,2466600.0,-0.0019906171473926815,-3.074996662152915,0.3750089407052428,87.79026821642579,84.69431654800431,-3.534225046671466,-6.750198301875059,-13.699582687529556,-8.887889262929306,34.36415036221969,1.6300048828125,5.374600189959423,5.695505905151364,-1.8284213071659394,13.219433117468668,1.9335422989927054,9.45746951131001,-6.867971951093736,76.77826104305448,3.5328944894443026,3.7619636061586488,12,-2.565002441406236,-8.85500335693358,-16.722505569458008,-13.515003204345703,6.0399932861328125,0,0.01074026721082455,-1.4769182013451179,130.61000061035156,1.891739802315039,130.61000061035156,-1.2658916711502124,129.36000061035156,0.01074026721082455
9373,2023-12-05,130.44999694824222,130.99000549316406,129.60000610351562,130.75999450683594,2291900.0,0.0007670950521259101,2.6102964489537097,-1.2916269311461719,87.24174474304043,85.02875278506828,-2.945342426906933,-6.322990302219836,-13.621154278229028,-9.040007376031895,36.03024259996806,1.3899993896484375,5.039486571575509,5.254996871948265,-2.3052146979620716,12.815208441858601,1.4748910869930967,9.035102656903433,-6.170165539675793,72.40413237611659,-0.038961605285493306,3.7801057849551705,12,-2.194992065429716,-8.95499420166017,-17.31999588012698,-14.019996643066435,6.470001220703068,1,0.019547743284114683,-3.074996662152915,130.35000610351562,-1.4769182013451179,130.61000061035156,1.891739802315039,130.61000061035156,0.019547743284114683
9374,2023-12-06,131.08999633789062,131.72000122070312,130.08999633789062,131.0,2613500.0,0.004906089724956653,1.4148111309537266,-0.29031305375076494,83.6594490141905,85.32352367566227,-2.9555443750434165,-6.353060741023228,-14.022294966584042,-9.737084833289558,37.84203939791041,1.6300048828125,4.867440411875634,5.300996398925776,-2.1452152479618007,12.747208045813352,1.5778905754820016,9.024102222369564,-6.0921473987941255,80.85096515068612,10.667359435838236,3.7231058234437873,12,-2.5199966430664062,-8.674995422363281,-17.95999526977539,-14.659996032714844,5.910003662109375,2,0.011290037590003132,2.6102964489537097,130.44999694824222,-3.074996662152915,130.35000610351562,-1.4769182013451179,130.61000061035156,0.011290037590003132
9375,2023-12-07,131.41999816894528,131.55000305175778,130.27000427246094,131.5,2634400.0,0.002517368527527264,13.221581758078262,-0.888945405222425,88.2694979654913,86.3967316027327,-2.6257725671412118,-6.106984537668865,-14.060512902754311,-10.135758850342626,39.48985845460138,1.2799987792968466,4.780110666100512,5.066498184204079,-2.2845410708737006,12.417537439281872,1.390978556665175,8.742017811742969,-5.615490956055993,85.84888005988235,14.160106648581248,3.675519627538894,12,-2.8499984741210653,-8.764999389648409,-18.28999710083005,-14.989997863769503,6.0200042724609375,3,0.028991002980352176,1.4148111309537266,131.08999633789062,2.6102964489537097,130.44999694824222,-3.074996662152915,130.35000610351562,0.028991002980352176
9376,2023-12-08,132.36000061035156,132.58000183105472,131.46000671386722,131.5,2364500.0,0.00715265906637641,-1.383000827881903,-10.749761586873923,97.04551286941927,88.3156442903593,-2.835571797552859,-6.350280376918761,-14.703398258222165,-11.112679940860374,41.434429021131905,1.1600036621094318,4.679241623522884,5.357500457763678,-1.6867765202696319,12.401777435797001,1.8353619687470086,8.879638946780332,-5.845634116524607,92.61739811671366,16.683730845402224,3.5221384890166587,12,-2.729999542236328,-8.909999847412095,-19.229999542236328,-15.930000305175781,5.449996948242216,4,0.02070115956882046,13.221581758078262,131.41999816894528,1.4148111309537266,131.08999633789062,2.6102964489537097,130.44999694824222,0.02070115956882046
9377,2023-12-11,133.91999816894528,134.66000366210938,132.44999694824222,133.0,3122100.0,0.01178601957842318,-1.1881208312245863,1.069764553503276,97.49039696473388,89.79360317818464,-3.6174743029257,-7.307543787898055,-15.92300501092933,-12.728842276366834,43.000076726818534,2.3000030517578125,4.778767934747208,6.296998214721654,-0.8949208681681284,13.488917297611422,2.70103867327677,9.892957756166538,-6.556442727906443,85.37537845433764,4.258553601321552,3.5959595414448855,12,-2.6899948120116903,-7.37999725341794,-20.42499542236324,-17.489997863769503,5.100006103515653,0,0.01105134220261883,-1.383000827881903,132.36000061035156,13.221581758078262,131.41999816894528,1.4148111309537266,131.08999633789062,0.01105134220261883
9378,2023-12-12,134.49000549316406,134.67999267578122,133.57000732421878,134.00999450683594,3076500.0,0.004256327150629735,1.5814052519517772,0.5217521105269429,97.37908714892858,91.12861175684148,-3.4497519565349535,-7.229879596040902,-16.135433682316716,-13.338697834753646,44.542187166562464,1.1099853515624432,4.994656870134747,6.22050514221192,-1.0011594452198551,13.442169729643695,2.6096728484960465,9.831337435927807,-5.959018336753928,95.8608423922083,10.731068381526313,3.610832293715884,12,-2.935012817382841,-7.9400100708007955,-19.272504806518555,-18.06000518798828,6.029998779296875,1,0.014127398459961693,-1.1881208312245863,133.91999816894528,-1.383000827881903,132.36000061035156,13.221581758078262,131.41999816894528,0.014127398459961693
9379,2023-12-13,135.22000122070312,135.36000061035156,133.38999938964844,134.14999389648438,3265800.0,0.005427880866404999,1.918507132038791,2.229130904698328,97.47332675924758,91.79907686588446,-3.6443308406744563,-7.305861625991525,-16.433967535277077,-14.124181394993371,45.936183734124924,1.970001220703125,5.180878427586549,6.297500991821295,-0.9598643841463854,13.55486636778896,2.668818303837469,9.926183679805135,-5.582193070806198,97.24951885316177,8.447777691897656,3.6286826879838334,12,-2.7399978637695312,-8.330001831054688,-20.002500534057617,-18.790000915527344,5.3800048828125,2,0.012572082035907206,1.5814052519517772,134.49000549316406,-1.1881208312245863,133.91999816894528,-1.383000827881903,132.36000061035156,0.012572082035907206
9380,2023-12-14,135.00999450683594,136.49000549316406,134.25999450683594,135.28999328613278,5353100.0,-0.0015530743379037482,-1.5056320400500627,-0.2616793109348887,95.36944331694704,92.41319188871381,-3.0670852224216105,-6.668267791430054,-15.847940183484354,-13.976396793181408,46.80095357280819,2.230010986328125,5.248515892589069,5.59899444580077,-1.9250518360764204,13.123040727677946,1.8369713048621747,9.361017586739365,-4.227747864848084,70.57631519872817,-17.4099088408569,3.762023140938588,12,-1.9649887084960938,-7.55499267578125,-19.79249382019043,-18.579994201660156,4.9900054931640625,3,0.014739690201700517,1.918507132038791,135.22000122070312,1.5814052519517772,134.49000549316406,-1.1881208312245863,133.91999816894528,0.014739690201700517
9381,2023-12-15,133.00999450683594,134.33000183105472,132.35000610351562,133.64999389648438,7200100.0,-0.014813718105134321,-1.0204283412093806,2.2857220708449186,78.37126430177668,91.36663589819723,-0.7720317641413317,-4.241484971233234,-13.493209824941403,-12.006811256075565,46.74663108306697,2.6599884033203125,5.09160705421904,3.1899948120117188,-4.173144483799604,10.553134107823027,-0.49157483589394246,6.87156445991738,-1.0861960946128306,15.941751222730439,-67.86626480766117,3.6815696479056554,12,0.03501129150390625,-5.55499267578125,-17.48749351501465,-16.579994201660156,7.6500091552734375,4,0.03330582751315436,-1.5056320400500627,135.00999450683594,1.918507132038791,135.22000122070312,1.5814052519517772,134.49000549316406,0.03330582751315436
9382,2023-12-18,134.49000549316406,135.27000427246094,132.58999633789062,133.60000610351562,4165000.0,0.011127065990909957,1.1877643043540542,-1.3906253725293851,79.34782747371496,90.48953397938328,-1.7914118278881404,-5.166506610384204,-14.62331520450985,-13.448423778971517,47.01509913673465,2.6800079345703125,4.760752570133661,4.149505615234375,-2.973003053448082,11.272014283916832,0.5882512808931324,7.710759949575603,2.0,51.69081413391616,-30.397732774786206,3.5612543343412315,12,-1.2000045776367188,-6.490001678466797,-18.967504501342773,-18.06000518798828,6.8499908447265625,0,0.024685790243338612,-1.0204283412093806,133.00999450683594,-1.5056320400500627,135.00999450683594,1.918507132038791,135.22000122070312,0.024685790243338612
9383,2023-12-19,134.17999267578122,134.77000427246094,133.55999755859378,134.08000183105472,4221800.0,-0.00230509929898548,-1.1228199328078086,0.11234934078550714,73.21764312437045,89.32933332495884,-1.0020315321545752,-4.280494357445974,-13.96945633548161,-13.125056690671272,48.27796052542499,1.210006713867159,4.559651304076368,3.3344932556152003,-3.3369777356568306,10.005964246887217,-0.0012422400208151885,6.670228751251216,2.2320126342773676,44.202580726008186,-35.17871322014526,3.335735495636011,12,-0.7999877929687216,-5.399990081787081,-17.70249366760251,-17.74999237060544,8.730010986328153,1,0.03607103786608956,1.1877643043540542,134.49000549316406,-1.0204283412093806,133.00999450683594,-1.5056320400500627,135.00999450683594,0.03607103786608956
9384,2023-12-20,132.74000549316406,134.80000305175778,132.67999267578122,133.46000671386722,2780600.0,-0.010731757797129982,-4.047482380294652,-7.200671448196045,60.07570201929794,86.19668933093737,0.7784898496244068,-2.3589464635912236,-12.204615544003403,-11.6994330580917,49.1730389742471,2.1200103759765625,4.371168704863379,1.5120056152343864,-4.625929922607469,7.649941153076227,-1.556962153686527,4.5809733841553,3.5955596374511742,9.42027650109281,-64.77730979702149,3.0689677689209227,12,1.2350006103515625,-3.5600013732910156,-15.962507247924805,-16.31000518798828,11.30999755859375,2,0.0586108065190456,-1.1228199328078086,134.17999267578122,1.1877643043540542,134.49000549316406,-1.0204283412093806,133.00999450683594,0.0586108065190456
9385,2023-12-21,133.21000671386722,134.11000061035156,132.75,133.13999938964844,2036600.0,0.0035407654154975265,-2.1999784583348294,-0.09723222989873441,61.77538084747038,82.27778577294305,0.658334558385576,-2.3376305869159353,-12.302142258885482,-12.193345683398036,49.97697951643405,1.3699951171875,4.22821255569599,1.5940063476562898,-3.9592733060056275,7.147286001318193,-1.1826334791746547,4.370646174487234,3.050647040893523,29.452094165600744,-41.09933760254985,2.7766398268309547,12,1.2099990844726278,-4.030002593994169,-15.790004730224638,-16.780006408691435,8.659988403320284,3,0.05547630821400684,-4.047482380294652,132.74000549316406,-1.1228199328078086,134.17999267578122,1.1877643043540542,134.49000549316406,0.05547630821400684
9386,2023-12-22,133.61000061035156,134.19999694824222,133.1199951171875,134.0,2360100.0,0.0030027315991623116,1.7342050875937949,-5.570836965995995,64.57957152586417,78.62102739084641,0.5076888394299885,-2.2372224318432927,-12.28928698819459,-12.576686905898654,50.73809387339531,1.080001831054716,4.212104819715023,1.6035003662109375,-3.286559475196242,6.493560207618117,-0.8415295544926664,4.048530286914541,2.577239996071768,38.05974823072587,-30.3943706736913,2.445029920703593,12,0.8100051879882812,-4.429996490478516,-13.885000228881836,-16.209999084472656,10.330001831054688,4,0.04782575675816125,-2.1999784583348294,133.21000671386722,-4.047482380294652,132.74000549316406,-1.1228199328078086,134.17999267578122,0.04782575675816125
9387,2023-12-26,132.58999633789062,133.58000183105472,132.36000061035156,133.42999267578122,2149500.0,-0.007634191062056761,1.1403255166505482,2.1538401345904825,58.84295707243614,74.33923516012503,1.474222393110722,-0.7799276510179425,-10.853326545999465,-11.555691849365985,51.25681957731898,1.25,4.113410320305263,0.2804962158203068,-3.8768682283048292,4.437860659945443,-1.798186006242247,2.3591784378828606,3.5252993831620643,9.42604497586123,-56.11067497637259,2.0786822220625663,12,1.8300094604492188,-3.409992218017578,-11.734994888305664,-14.059993743896484,12.30999755859375,1,0.060864375496724854,1.7342050875937949,133.61000061035156,-2.1999784583348294,133.21000671386722,-4.047482380294652,132.74000549316406,0.060864375496724854
9388,2023-12-27,133.00999450683594,133.25,132.47000122070312,132.47000122070312,1762900.0,0.0031676459804328427,-1.8889202859645653,-0.6428519527702307,58.08078667401348,69.96228626176568,0.9188316918809392,-0.8048689489945104,-10.879373678663853,-11.966498723455175,51.47428867410264,0.779998779296875,3.8535057444825327,0.42349472045899006,-3.0597839018282684,3.9067733427462485,-1.3181445906846534,2.1651340316026335,2.9550894097887124,26.63906746379199,-35.43370319266377,1.7416393111436295,12,1.4100112915039062,-3.8299903869628906,-12.154993057250977,-14.479991912841797,11.139999389648438,2,0.06262688651285209,1.1403255166505482,132.58999633789062,1.7342050875937949,133.61000061035156,-2.1999784583348294,133.21000671386722,0.06262688651285209
9389,2023-12-28,133.3800048828125,133.83999633789062,132.64999389648438,132.64999389648438,1636100.0,0.002781823857285648,-2.2602315956690773,1.351889005058069,58.22148488653873,65.83473532505364,0.29096826239501183,-0.904650746308846,-10.888466389352033,-12.341998039112681,51.3775624837263,1.19000244140625,3.3781221721889665,0.5925048828125057,-2.554563059187984,3.7395728248129956,-0.9810290881877393,2.1660388538127506,2.4408757015612252,55.43512513890416,-3.480170756012569,1.573533971000245,12,0.43000030517578125,-3.0800018310546875,-12.525003433227539,-14.85000228881836,7.709991455078125,3,0.07144998073489295,-1.8889202859645653,133.00999450683594,1.1403255166505482,132.58999633789062,1.7342050875937949,133.61000061035156,0.07144998073489295
9390,2023-12-29,132.83999633789062,133.80999755859378,132.22000122070312,133.41000366210938,2021800.0,-0.004048646912228948,1.3211708099438104,-0.7808201998244221,52.08330849813968,62.913851346871766,0.5484691926048697,-0.19922489994843318,-9.92479948379858,-11.799816616012336,50.969267733787675,1.5899963378906534,2.8502722618411838,-0.05900344848632244,-3.0345806052843045,2.9165737083116596,-1.5467920268853277,1.4287851299126828,2.842449047522223,31.31295227379522,-22.375133827918233,1.487788578398994,12,0.9050064086914062,-2.0699920654296875,-11.984994888305664,-14.309993743896484,9.870010375976562,4,0.08438728562859565,-2.2602315956690773,133.3800048828125,-1.8889202859645653,133.00999450683594,1.1403255166505482,132.58999633789062,0.08438728562859565
9391,2024-01-02,133.08000183105472,133.66999816894528,131.94000244140622,132.33000183105472,3227800.0,0.0018067261350536157,-1.261434127854624,-1.315772566655959,45.88238814008138,59.19546919869026,0.35697868979116265,-0.25791988242562525,-9.693838701797262,-12.03383657642263,50.35423184502963,1.7299957275390625,2.2180390612605265,0.05750198364259518,-2.716246437275629,2.8312504045608193,-1.329372226816531,1.4443761941017215,2.394696904475552,60.0001606193503,9.893982782423691,1.3868742104591132,1,0.2900009155272869,-2.1250000000000284,-11.952499389648466,-14.549999237060575,10.470001220703097,1,0.06605044458364007,1.3211708099438104,132.83999633789062,-2.2602315956690773,133.3800048828125,-1.8889202859645653,133.00999450683594,0.06605044458364007
9392,2024-01-03,131.75,133.00999450683594,131.41000366210938,133.00999450683594,3710700.0,-0.009994002199843366,1.5396790796245836,-1.67999267578125,37.50001740275694,55.22684411851098,1.405209752326357,1.2462390347596966,-7.8512252453328415,-10.720850790223139,49.52228729510356,1.669998168945341,1.5649521483979925,-1.3424995422363395,-3.8940322226827675,1.2090331382100885,-2.6182658824595535,-0.06673320201312549,3.4419230320003464,13.991661015246276,-29.07408819179962,1.2757663402232116,1,1.3550033569335938,-0.7949981689453125,-10.232498168945312,-13.21999740600586,12.479995727539062,2,0.09252373769568312,-1.261434127854624,133.08000183105472,1.3211708099438104,132.83999633789062,-2.2602315956690773,133.3800048828125,0.09252373769568312
9393,2024-01-04,133.0,133.27999877929688,131.94999694824222,132.16000366210938,2839200.0,0.009487666034155628,-1.1110976554931715,-0.6666666666666666,40.33104009272212,53.032992793335886,-0.03327374199301403,0.20772420371019962,-8.534827839349305,-11.974064601260352,48.83926905875942,1.529998779296875,1.2342328468537858,-0.21999969482422443,-2.4501578563117334,2.0101584666632846,-1.335078775567979,0.8950793859195301,1.813731095011235,65.43214527918016,28.013218960323854,1.1150790807437565,1,-0.19499969482421875,-1.4149971008300781,-11.28249740600586,-14.46999740600586,11.229995727539062,3,0.08947363831943145,1.5396790796245836,131.75,-1.261434127854624,133.08000183105472,1.3211708099438104,132.83999633789062,0.08947363831943145
9394,2024-01-05,132.57000732421878,133.69999694824222,132.14999389648438,133.21000671386722,2564900.0,-0.003233027637452812,-1.0945615753388929,-0.7619073569482289,39.57272882587169,50.566031457602705,0.41355889582351324,0.7950429535258081,-7.720025763663244,-11.53193562158907,48.0228761122654,1.550003051757841,0.7275196358468179,-0.7239929199218409,-2.7449713137879144,1.2969854739442326,-1.7344821168548776,0.28649627701119584,1.903351027502282,48.33360883994822,14.484737415430892,1.0104891969330416,1,0.23499298095700283,-0.4250030517578409,-10.8375053405762,-14.0250053405762,11.009994506835909,4,0.08734997308965298,-1.1110976554931715,133.0,1.5396790796245836,131.75,-1.261434127854624,133.08000183105472,0.08734997308965298
9395,2024-01-08,135.22999572753906,135.27000427246094,133.66999816894528,134.30000305175778,2453500.0,0.020064782804265047,2.1682982837805738,-1.4531149417066462,58.98057593213058,49.94392083607674,-2.1565447666985733,-1.6494426021620825,-9.913485285070948,-14.143439465998142,47.376874158217205,2.699996948242159,0.42140534508371275,1.7454956054687614,-0.24981840961910962,3.7408096205566324,0.7478385979248117,2.743152613012711,-3.8199920654296875,98.9635093628073,60.25325933427011,0.997657007543942,1,-1.8899917602539062,-2.7699966430664062,-11.999998092651367,-15.789997100830078,9.75,0,0.04333358570947721,-1.0945615753388929,132.57000732421878,-1.1110976554931715,133.0,1.5396790796245836,131.75,0.04333358570947721
9396,2024-01-09,135.10000610351562,135.27999877929688,134.33999633789062,134.33999633789062,2322700.0,-0.0009612484517513842,-1.4736588499839383,0.8172212377764402,52.770213054933045,49.26917150079862,-2.003679091005239,-1.3741046427724086,-9.313371744283074,-13.943034614589124,46.47133420748929,0.94000244140625,0.38186755420358054,1.4785057067871037,-0.5673398658400686,3.524351279414276,0.45558292047351756,2.50142849310069,-3.6128024291992062,95.3490205974198,55.873208012129936,1.0229227863135915,1,-1.7550048828125,-2.0550003051757812,-11.400007247924776,-15.190006256103487,12.909988403320312,1,0.05632864742079047,2.1682982837805738,135.22999572753906,-1.0945615753388929,132.57000732421878,-1.1110976554931715,133.0,0.05632864742079047
9397,2024-01-10,135.39999389648438,136.47999572753906,134.94000244140622,136.0,2008900.0,0.00222048689427079,-1.0263216013812935,-0.7894715708319948,55.545475479058084,48.98747025691469,-2.0821065720997183,-1.6417006764450832,-9.072028443014517,-14.146995579575332,45.26170247557405,1.539993286132841,0.2888797409281665,1.7044937133788949,-0.48857999356451387,3.8975674203223036,0.6079568599071763,2.8010305668506135,-3.761078417968747,76.15889355223344,35.74094629877426,1.0965368534717106,1,-1.4549942016601562,-2.3549880981445312,-11.424993515014648,-15.21499252319336,12.639999389648438,2,0.06019209396349212,-1.4736588499839383,135.10000610351562,2.1682982837805738,135.22999572753906,-1.0945615753388929,132.57000732421878,0.06019209396349212
9398,2024-01-11,136.38999938964844,136.5,135.1300048828125,136.5,2105000.0,0.007311710028000018,23.908863920099876,0.18333248563145313,67.2985692879995,49.996035190410325,-2.8409988024128268,-2.616198912774337,-9.51351212746907,-15.030250740606476,43.98544851370093,1.3699951171875,0.14956716582659624,2.5994995117187614,0.11612079479519366,5.082878228642329,1.3578101532569633,3.8411888701805594,-4.460619096191408,97.47125388484716,50.937468844170745,1.2416893584617843,1,-2.43499755859375,-3.339996337890625,-11.74999618530272,-16.0999946594238,11.539993286132812,3,0.05748219351107098,-1.0263216013812935,135.39999389648438,-1.4736588499839383,135.10000610351562,2.1682982837805738,135.22999572753906,0.05748219351107098
9399,2024-01-12,136.91999816894528,137.14999389648438,136.25,136.99000549316406,1963200.0,0.003885906456988053,3.615541122153533,0.6364266888614042,67.4834899962031,51.70716646797294,-3.1469806054298317,-3.1750969362358603,-9.503633771870597,-15.433525955323262,42.5926171687273,0.899993896484375,0.17638907388663938,3.044498443603487,0.25731564489586845,5.831681242311106,1.650907044249692,4.438089842957282,-4.624968298964831,93.39091925547464,42.85005239369056,1.3935913993538063,1,-2.639999389648409,-3.300003051757784,-12.044994354248018,-16.629993438720646,10.720001220703153,4,0.053388823081738535,23.908863920099876,136.38999938964844,-1.0263216013812935,135.39999389648438,-1.4736588499839383,135.10000610351562,0.053388823081738535
9400,2024-01-16,137.0,137.25,135.97000122070312,136.30000305175778,2702900.0,0.0005842961738575791,1.1333367241839707,-9.99891020051945,66.47231098885618,53.99493567339235,-2.877420957811921,-3.265808111435149,-9.069738499496708,-15.38776700026257,40.83715808062942,1.279998779296875,0.20209461364373738,3.0250000000000057,-0.058991270472546375,6.108991270472558,1.4830043647637297,4.566995635236282,-4.219473727369149,91.40894551937497,37.666300590952616,1.541995635236271,1,-2.6699981689453125,-3.2399978637695312,-11.507499694824219,-16.579998016357422,13.110000610351562,1,0.04802921044565456,3.615541122153533,136.91999816894528,23.908863920099876,136.38999938964844,-1.0263216013812935,135.39999389648438,0.04802921044565456
9401,2024-01-17,137.44000244140622,137.99000549316406,136.47999572753906,137.0,3139500.0,0.0032116966526001267,-1.0405385900158772,0.6285776566756832,74.97430675378791,58.15874560128468,-2.943452877137503,-3.5383202026510787,-9.072980649850933,-15.71653555987723,40.432227249693796,1.510009765625,0.22194667719480776,3.2435020446777116,-0.16765667325054778,6.654660762605971,1.5379226857135961,4.949081403641827,-4.123139321491067,81.96713110038195,21.68437774157381,1.705579358964123,1,-2.4700012207030966,-2.739997863769503,-11.827503204345675,-17.020000457763643,13.319992065429716,2,0.054860252853584646,1.1333367241839707,137.0,3.615541122153533,136.91999816894528,23.908863920099876,136.38999938964844,0.054860252853584646
9402,2024-01-18,137.80999755859378,138.71000671386722,136.92999267578122,138.0,2882800.0,0.002692048243707612,1.2111757681445041,-0.43182133444302057,74.8447661184975,61.99360404859305,-2.641186837010167,-3.8439165083252647,-9.048682761059808,-15.976007810559906,39.8761710588897,1.7800140380859943,0.4024099967585357,3.447497558593767,-0.3275205222612385,7.222515639448773,1.5599885181662785,5.335006599021256,-3.8388945064237703,74.86009231988903,9.895262704053877,1.8875090404274966,1,-2.379997253417997,-2.749992370605497,-11.269996643066435,-16.95999526977539,13.150009155273409,3,0.07401492728352554,-1.0405385900158772,137.44000244140622,1.1333367241839707,137.0,3.615541122153533,136.91999816894528,0.07401492728352554
9403,2024-01-19,139.02000427246094,139.35000610351562,137.64999389648438,138.21000671386722,3054000.0,0.008780253503398283,1.3129398575847537,-4.2630902666243236,76.85717898004293,66.13632073238986,-3.2491341975350565,-4.925250115811082,-9.845430360496493,-17.08042653502001,39.36026863807672,1.70001220703125,0.7055495996391699,4.415503692626942,0.10691084166367659,8.724096543590207,2.261207267145295,6.5698001181085885,-4.290676634419384,90.23664632164397,23.072216129442666,2.1542964254816352,1,-2.5100021362304688,-3.6399993896484375,-10.135002136230469,-17.130001068115234,11.629989624023438,4,0.06488266966237388,1.2111757681445041,137.80999755859378,-1.0405385900158772,137.44000244140622,1.1333367241839707,137.0,0.06488266966237388
9404,2024-01-22,140.52000427246094,140.63999938964844,139.52999877929688,139.52999877929688,2082100.0,0.010789814083591809,-1.2424130330913519,1.2222326878155805,83.50795762148805,68.8615853645407,-3.914483458786634,-6.126622283280938,-10.892358291392782,-18.48516268834642,39.54863648997174,1.6199951171875,1.3095661683485957,5.526503753662098,0.5705017221644084,10.482505785159788,3.048502737913253,8.004504769410943,-4.958954510634044,97.43051040179316,24.66818378262424,2.4780010157488404,1,-3.0300064086914062,-4.495002746582031,-11.4675102233887,-18.620006561279297,7.42999267578125,0,0.05273262295774428,1.3129398575847537,139.02000427246094,1.2111757681445041,137.80999755859378,-1.0405385900158772,137.44000244140622,0.05273262295774428
9405,2024-01-23,140.60000610351562,141.00999450683594,140.21000671386722,140.77999877929688,2242300.0,0.0005693269899107456,1.5000238424490075,-0.1818097748185139,83.27443606484321,72.25094347675295,-3.5231382551745014,-5.928557247024827,-10.5386758888705,-18.468308744819055,39.78149034125133,0.7999877929687216,1.8469179520721468,5.237005615234381,-0.234273304192385,10.708284534661146,2.501366155520998,7.9726450749477635,-4.023166416124411,90.94948093156111,15.88821979129969,2.735639459713382,1,-2.6250076293945312,-4.390007019042969,-10.91500473022461,-18.360004425048828,8.669998168945312,1,0.0500710738301795,-1.2424130330913519,140.52000427246094,1.3129398575847537,139.02000427246094,1.2111757681445041,137.80999755859378,0.0500710738301795
9406,2024-01-24,140.0,141.69000244140625,139.74000549316406,141.05999755859375,2455200.0,-0.004267468545299136,-1.4683715450138104,5.88911495422177,89.02562962492479,75.97096060407145,-2.40822315299593,-5.086047087589776,-9.478837604879345,-17.771717061094108,40.06249752992018,1.9499969482421875,2.4729912056347416,4.317499542236334,-1.4604602708346874,10.095459355307355,1.428519635700809,7.206479448771859,-2.536529348719853,64.49581986972376,-17.53478009817016,2.888979906535516,1,-1.589996337890625,-3.4499969482421875,-9.749996185302734,-17.194995880126953,10.350006103515625,2,0.07221429007393976,1.5000238424490075,140.60000610351562,-1.2424130330913519,140.52000427246094,1.3129398575847537,139.02000427246094,0.07221429007393976
9407,2024-01-25,140.66000366210938,141.08999633789062,139.78999328613278,140.88999938964844,2130800.0,0.00471431187220972,3.1270617870032633,0.21697760119767376,88.3768469592448,78.31299145643206,-2.5072978176712013,-5.386643090012257,-9.730525972207488,-18.311156168271097,40.908599088557224,1.300003051757841,2.6731521932539692,4.57400283813476,-1.4178090943742916,10.565814770643811,1.5780968718802342,7.569908804389286,-2.3512266528040016,74.50503463435638,-9.227552862883783,2.9959059662545213,1,-1.8300018310546875,-4.1100006103515625,-10.40999984741211,-17.854999542236328,9.330001831054688,3,0.07180428395970018,-1.4683715450138104,140.0,1.5000238424490075,140.60000610351562,-1.2424130330913519,140.52000427246094,0.07180428395970018
9408,2024-01-26,141.33999633789062,141.75,140.16999816894528,140.55999755859378,1972700.0,0.004834300142738002,-1.0256465432919537,-3.3913620380812137,92.86415326237409,81.13306515267328,-2.694665073537294,-5.702969483634007,-9.987494950528855,-18.88807949165829,41.859914096260724,1.580001831054716,3.0347357694655273,4.837495422363276,-1.4067744744647541,11.081765319191305,1.7153604739492607,7.95963037077729,-2.3549742421650706,81.53137672692282,-6.4030432317364046,3.122134948414021,1,-2.4799957275390625,-4.7599945068359375,-10.69499397277832,-18.534992218017578,8.610000610351562,4,0.0680629024001016,3.1270617870032633,140.66000366210938,-1.4683715450138104,140.0,1.5000238424490075,140.60000610351562,0.0680629024001016
9409,2024-01-29,142.91000366210938,143.1199951171875,140.67999267578122,140.69000244140622,2080200.0,0.011108018713015033,-1.1785534257026171,2.846159865409585,92.01317531414911,83.9709389665947,-3.7164601969522835,-6.874884988951834,-11.12685607217611,-20.32887441833934,42.772811593292616,2.4400024414062784,3.41775135895557,5.931002807617176,-0.7492409985627546,12.611246613797107,2.5908809045272108,9.271124710707142,-3.371985985528937,93.78721598475921,6.948498319449371,3.340121903089971,1,-3.1100082397460938,-5.6450042724609375,-11.829999923706055,-20.104999542236328,7.7299957275390625,0,0.05415989109254471,-1.0256465432919537,141.33999633789062,3.1270617870032633,140.66000366210938,-1.4683715450138104,140.0,0.05415989109254471
9410,2024-01-30,144.0500030517578,144.1999969482422,142.6199951171875,143.35000610351562,2301700.0,0.007977044016763246,2.1600518806744486,0.3153137672692241,94.08861514963371,86.09475101057757,-4.1920920792864536,-7.517420365443257,-11.913375985002205,-21.34273795143379,44.14069730350852,1.5800018310546875,3.646257829851976,6.510501861572266,-0.5762741611421518,13.597277884286683,2.967113850215071,10.05388987292946,-3.8800048828125284,96.6369017072086,10.425458309012598,3.5433880113572087,1,-3.4850082397460938,-6.245002746582031,-12.472497940063477,-21.244998931884766,6.220001220703125,1,0.02707388971788549,-1.1785534257026171,142.91000366210938,-1.0256465432919537,141.33999633789062,3.1270617870032633,140.66000366210938,0.02707388971788549
9411,2024-01-31,141.8699951171875,144.82000732421875,141.85000610351562,144.41000366210938,3091900.0,-0.015133688916250998,-1.3023385103086076,-3.628599455040872,76.89104515474378,86.32211534793828,-1.4724494185988135,-4.8961518386460625,-9.384715055441063,-19.057570508840314,45.532128313125064,2.970001220703125,3.8131122285087713,3.890994262695301,-3.121163861452885,10.903152386843487,0.384915200621208,7.397073324769394,-1.1900024414062784,41.35180966306415,-44.225580831308015,3.5060790620740936,1,-0.6349945068359375,-3.7549896240234375,-10.069990158081055,-19.064990997314453,9.370010375976562,2,0.05216049488942942,2.1600518806744486,144.0500030517578,-1.1785534257026171,142.91000366210938,-1.0256465432919537,141.33999633789062,0.05216049488942942
9412,2024-02-01,143.94000244140625,143.97999572753906,141.8300018310547,142.1699981689453,2337200.0,0.014590874712506308,1.3243292285612953,-0.6968497314702454,78.79475638953001,86.53740172677018,-2.8848438567078176,-6.330666424085621,-11.050648808402286,-20.985363010250396,47.39657093987043,2.149993896484375,4.078813940061252,5.35150146484375,-1.498200759934548,12.201203689622048,1.926650352454601,8.776352577232899,-2.4320068359375284,81.07520107106656,-2.8738639784100855,3.4248511123891463,2,-1.7649993896484375,-5.8249969482421875,-12.139997482299805,-21.134998321533203,5.8000030517578125,3,0.04453246876050798,-1.3023385103086076,141.8699951171875,2.1600518806744486,144.0500030517578,-1.1785534257026171,142.91000366210938,0.04453246876050798
9413,2024-02-02,144.89999389648438,145.8699951171875,143.49000549316406,144.27000427246094,2565300.0,0.00666938612474266,-1.173519226883496,0.35592548211622516,79.46817466211537,86.08853695350655,-3.2665579914097407,-6.696776503677313,-11.587080385934485,-21.797390947205898,49.39943173087521,2.3799896240234375,4.284656736001608,5.716493225097651,-1.1565755704565674,12.589562020651869,2.2799588273205416,9.15302762287476,-3.0699920654296875,81.31019721755094,-1.3848644510042192,3.436534397777113,2,-2.0949935913085938,-6.2599945068359375,-13.09998893737793,-22.094989776611328,5.75,4,0.03512775577006555,1.3243292285612953,143.94000244140625,-1.3023385103086076,141.8699951171875,2.1600518806744486,144.0500030517578,0.03512775577006555
9414,2024-02-05,144.14999389648438,145.27999877929688,143.60000610351562,144.4600067138672,3297400.0,-0.005175983654877148,-1.3829879335533792,-0.49209194177343957,75.15827881984563,85.18674170406236,-2.1763615596549926,-5.306835505846095,-10.446062810007334,-20.901807492664886,51.329931228900925,1.67999267578125,4.487083380863453,4.387493896484386,-2.0787514295178653,10.853739222486638,1.1543712334832605,7.620616559485512,-2.3199920654296875,57.425641606707835,-23.16885139787596,3.2331226630011263,2,-1.3449935913085938,-5.5099945068359375,-12.34998893737793,-21.344989776611328,6.9000091552734375,0,0.04023588829232172,-1.173519226883496,144.89999389648438,1.3243292285612953,143.94000244140625,-1.3023385103086076,141.8699951171875,0.04023588829232172
9415,2024-02-06,141.08999633789062,141.88999938964844,137.1300048828125,141.6199951171875,5105400.0,-0.021227871579315938,7.897125092692944,1.7096027956883397,60.84370228800013,82.05541644440407,1.0733217514166995,-1.8817921114442129,-7.034148850372844,-17.706953746380975,51.18937656645319,7.019989013671875,4.501152539646085,1.0344963073730469,-5.088974193229149,7.157966807975242,-2.027238942928051,4.096231557674145,4.779998779296875,45.30887734294254,-33.66154624397839,3.061735250301104,2,0.410003662109375,-2.4499969482421875,-9.034992218017578,-18.284992218017578,8.850006103515625,1,0.06768731518630777,-1.3829879335533792,144.14999389648438,-1.173519226883496,144.89999389648438,1.3243292285612953,143.94000244140625,0.06768731518630777
9416,2024-02-07,142.7100067138672,143.77000427246094,140.25999450683594,141.11000061035156,2906400.0,0.011482106584628893,-1.1272668423729597,-3.018886393735245,63.55088602937138,79.2969763410848,-0.1361673178037961,-3.0593003045850367,-8.28744587850673,-19.19568890310387,51.274783240672036,3.510009765625,4.32671017116877,2.2740066528320426,-3.488012589772893,8.036025895436978,-0.6070029684704252,5.1550162741345105,2.985188598632817,63.84448587949384,-14.99955234363862,2.88100962130247,2,-1.2100067138671875,-4.07000732421875,-10.452503204345703,-19.90500259399414,6.9199981689453125,2,0.05297454420103498,7.897125092692944,141.08999633789062,-1.3829879335533792,144.14999389648438,-1.173519226883496,144.89999389648438,0.05297454420103498
9417,2024-02-08,143.5500030517578,143.6699981689453,142.13999938964844,142.25,2283700.0,0.005886036706415521,-1.013150629925212,0.812498807911652,62.78936521448438,75.9553332246526,-0.5845808335918434,-3.4334467468022467,-8.766940747553349,-19.879830628485877,50.93979608754409,1.529998779296875,4.182928131235656,2.7065025329589787,-2.697562922992688,8.110567988910645,0.00446980498315952,5.408535260934798,1.9738884521484295,73.45543869940501,-3.7844436025934414,2.702032727975831,2,-2.0500030517578125,-4.910003662109375,-11.387500762939453,-20.744998931884766,8.599990844726562,3,0.05357020047316596,-1.1272668423729597,142.7100067138672,7.897125092692944,141.08999633789062,-1.3829879335533792,144.14999389648438,0.05357020047316596
9418,2024-02-09,144.22999572753906,144.33999633789062,142.74000549316406,143.3800048828125,2094900.0,0.004736974303902075,1.9906592701396117,0.653837576440485,60.98279525595716,72.50751321818683,-0.906884344690809,-3.684897772278333,-9.101401345382556,-20.40082727556583,50.662051905068004,1.5999908447265625,4.068029815437342,2.994495391845703,-2.1819703148649694,8.170961098556376,0.40626253849035265,5.582728245201054,1.1260180439452938,87.11651732388724,11.91711785751852,2.5882328533553385,2,-2.7299957275390625,-5.319999694824219,-12.199993133544922,-21.424991607666016,10.080001831054688,4,0.038202939255671975,-1.013150629925212,143.5500030517578,-1.1272668423729597,142.7100067138672,7.897125092692944,141.08999633789062,0.038202939255671975
9419,2024-02-12,144.22999572753906,144.86000061035156,143.6999969482422,144.30999755859375,1689600.0,0.0,-1.0350952336336015,-0.09412081500762948,60.79710546166198,68.80845658618998,-0.7822103743561684,-3.277195029236907,-8.809674795699692,-20.232073929640137,50.21033765256118,1.160003662109375,3.955809837231868,2.62899551391601,-2.2903899257891283,7.548380953621148,0.16930279406344084,5.088688233768579,0.961497866171868,91.84986764523,17.87263488735701,2.4596927198525718,2,-2.7299957275390625,-5.220001220703125,-12.034994125366211,-21.424991607666016,11.260009765625,0,0.04451222602178495,1.9906592701396117,144.22999572753906,-1.013150629925212,143.5500030517578,-1.1272668423729597,142.7100067138672,0.04451222602178495
9420,2024-02-13,143.5800018310547,144.35000610351562,142.47000122070312,143.6999969482422,2116000.0,-0.004506648517914824,1.6478691624938213,1.4999046347510967,60.616849648441494,67.00021264104528,-0.2300942211242898,-2.2229397193971465,-7.909789967276851,-19.39942600400863,49.76163924275611,1.8800048828125,3.7177335451608826,1.6500015258789062,-2.8346882299112792,6.134691281669092,-0.5923433520162007,3.892346403774013,1.4502619884382852,72.17397650149601,-2.878557274354378,2.242344877895096,2,-2.0800018310546875,-3.8100051879882812,-11.104999542236328,-20.77499771118164,12.779998779296875,1,0.05202675251037259,-1.0350952336336015,144.22999572753906,1.9906592701396117,144.22999572753906,-1.013150629925212,143.5500030517578,0.05202675251037259
9421,2024-02-14,144.97999572753906,145.2100067138672,142.97999572753906,144.16000366210938,2234200.0,0.009750619018181306,2.4843539523406486,-6.83354526958291,62.27271111542674,65.16442983281158,-1.2768117481018635,-3.1927891653716074,-9.038472670744028,-20.559348184159376,49.1385780056346,2.230010986328125,3.46402453115968,2.6729957580566293,-1.4776900901291015,6.82368160624236,0.5976528339637639,4.748338682149495,-7.8499908447265625,92.50780333605042,16.66781627183292,2.0753429240928596,2,-3.4799957275390625,-4.875,-12.079994201660156,-20.969993591308594,11.30999755859375,2,0.034211662712340773,1.6478691624938213,143.5800018310547,-1.0350952336336015,144.22999572753906,1.9906592701396117,144.22999572753906,0.034211662712340773
9422,2024-02-15,148.00999450683594,148.07000732421875,145.44000244140625,145.72999572753906,2216200.0,0.02089942660083355,1.1916484410762422,2.780513221310408,66.71678994801303,63.74760930902244,-4.099918624094414,-5.712322739549791,-11.747975875015669,-23.318999731120144,48.56261169682728,3.0900115966796875,3.114523928990792,5.192994689941401,0.8660160206495675,9.519973359233234,3.0295053552954982,7.356484024587303,-10.718389587402356,98.92834371474815,22.82478371239354,2.16348933464591,2,-5.4099884033203125,-6.5049896240234375,-14.814990997314453,-23.99999237060547,8.770004272460938,3,0.010945276914402946,2.4843539523406486,144.97999572753906,1.6478691624938213,143.5800018310547,-1.0350952336336015,144.22999572753906,0.010945276914402946
9423,2024-02-16,148.0399932861328,148.64999389648438,147.30999755859375,148.32000732421875,2207500.0,0.00020268076758478415,1.8510949142087236,-0.12281324035282623,63.93262589752155,62.50031453987531,-4.0651631400544375,-5.303849629409967,-11.453746063336723,-23.075891801921813,47.81157475542108,1.339996337890625,3.0905606921635354,4.771994018554693,0.236113405479756,9.30787463162963,2.5040537120172246,7.039934325092162,-10.317252270507822,90.12942826385391,15.590935137748843,2.2679403065374655,2,-5.149993896484375,-6.149993896484375,-14.544990539550781,-24.029991149902344,10.6300048828125,4,0.027762772201750385,1.1916484410762422,148.00999450683594,2.4843539523406486,144.97999572753906,1.6478691624938213,143.5800018310547,0.027762772201750385
9424,2024-02-20,147.92999267578125,149.16000366210938,147.58999633789062,147.9499969482422,2542000.0,-0.000743046577548534,-3.4857547683923706,0.07144024848782082,61.16223227964514,62.5357067611692,-3.757749372835633,-4.859391139846025,-11.034742437360052,-22.666221779958846,46.70134714919886,1.57000732421875,2.854088327728789,4.291493988037104,-0.5024675884376961,9.085455564511904,1.894513199799718,6.688474776274489,-9.551616487304699,81.6141922652337,9.463238409030339,2.396980788237394,2,-3.2199935913085938,-5.364990234375,-14.427490234375,-23.914993286132812,11.400009155273438,1,0.04312854186909609,1.8510949142087236,148.0399932861328,1.1916484410762422,148.00999450683594,2.4843539523406486,144.97999572753906,0.04312854186909609
9425,2024-02-21,147.63999938964844,147.8800048828125,146.33999633789062,147.6300048828125,2162500.0,-0.001960341380996322,5.285678697100862,-0.4996186117467582,68.62496318281714,63.099493111552064,-2.727784726731585,-4.231908989594956,-10.443383483117287,-22.053328160187988,45.19246735102536,1.589996337890625,2.507834034053161,3.649501037597645,-1.2379978706029817,8.536999945798271,1.2057515834973458,6.093250491697944,-8.399093003281251,75.40449318910751,-0.6158106504120866,2.4437494541003106,2,-1.9899978637695312,-5.0749969482421875,-13.69000244140625,-23.300003051757812,12.180007934570312,2,0.05316991422357065,-3.4857547683923706,147.92999267578125,1.8510949142087236,148.0399932861328,1.1916484410762422,148.00999450683594,0.05316991422357065
9426,2024-02-22,150.11000061035156,150.44000244140625,148.57000732421875,148.9499969482422,1868900.0,0.01672989183767437,1.054931419564707,116.06412213740458,69.41475851406567,63.83564792261666,-4.512215697513625,-6.224808410681447,-12.607407623026006,-24.18853614597515,43.679447705944284,2.8000030517578125,2.3281102551454183,5.614002227783203,0.3849348525801304,10.843069602986276,2.999468540181681,8.228535915384725,-10.075566441924991,93.39996337890625,17.27472084655291,2.614533687601535,2,-3.654998779296875,-6.650001525878906,-16.064998626708984,-24.93000030517578,8.460006713867188,3,0.0416361333328048,5.285678697100862,147.63999938964844,-3.4857547683923706,147.92999267578125,1.8510949142087236,148.0399932861328,0.0416361333328048
9427,2024-02-23,150.75999450683594,151.55999755859375,149.60000610351562,150.19000244140625,2178700.0,0.004330117206325257,-1.2400097657101503,0.49137091894451607,68.80619833132396,64.70491493099074,-4.505745081838882,-6.40787477164946,-12.987853946481096,-24.487137556607735,42.18224094369697,1.959991455078125,2.641189406853755,5.758996582031244,0.15256713634849461,11.365426027713994,2.9557818591898695,8.56221130487262,-9.685003511111404,84.67427462306122,8.82464931191305,2.8032147228413766,2,-3.7449951171875,-6.5149993896484375,-15.924991607666016,-24.969993591308594,7.510009765625,4,0.036680810432413,1.054931419564707,150.11000061035156,5.285678697100862,147.63999938964844,-3.4857547683923706,147.92999267578125,0.036680810432413
9428,2024-02-26,150.9600067138672,151.72000122070312,149.64999389648438,149.92999267578125,2487700.0,0.0013266928516781906,-1.603763807184054,1.8070673269977244,72.65475809767463,66.02243189054771,-4.0797389830294435,-6.166380569354317,-12.928812785263489,-24.329270414537035,40.44748884594015,2.07000732421875,2.807619478920941,5.478008270263672,-0.4475272997885895,11.403543840315933,2.515240485237541,8.440776055289803,-8.626814930598357,85.87372087218932,7.375771448898959,2.962767785026128,2,-3.8650054931640625,-6.535003662109375,-15.715003967285156,-24.44500350952147,6.7199859619140625,0,0.03855320486611413,-1.2400097657101503,150.75999450683594,1.054931419564707,150.11000061035156,5.285678697100862,147.63999938964844,0.03855320486611413
9429,2024-02-27,150.64999389648438,151.0800018310547,149.6699981689453,150.44000244140625,1858900.0,-0.002053608926835926,1.6355028235696765,0.20387242048501547,88.9250753620235,69.16779030316792,-3.0880176788099902,-5.53031811760016,-12.38154140104865,-23.630806901017507,38.300927296093164,1.410003662109375,2.9651588697532247,4.780995941162104,-1.4408588071016766,11.002850689425884,1.6700685670301993,7.891923315294008,-7.002648791974735,80.11140607628253,-2.477964904922814,3.110927374131896,2,-3.2999954223632812,-6.2249908447265625,-14.70499038696289,-21.764991760253906,4.260009765625,1,0.053236007948143094,-1.603763807184054,150.9600067138672,-1.2400097657101503,150.75999450683594,1.054931419564707,150.11000061035156,0.053236007948143094
9430,2024-02-28,147.9499969482422,151.97000122070312,146.00999450683594,150.7899932861328,5774600.0,-0.017922317010496736,1.2923048933647898,-13.524342392094173,69.61076339714012,69.98312944558052,0.3319614085401952,-2.659517382264738,-9.46399814885558,-20.58477287529719,35.16647242488079,5.9600067138671875,3.0890523469878985,1.8859992980956974,-4.34027491340936,8.112273509600755,-1.227137807656817,4.999136403848212,-3.172479987465465,32.550339866101716,-50.24512448100152,3.113137105752527,2,0.7550048828125,-3.399993896484375,-11.192497253417969,-18.419998168945312,9.430007934570312,2,0.07691791225108036,1.6355028235696765,150.64999389648438,-1.603763807184054,150.9600067138672,-1.2400097657101503,150.75999450683594,0.07691791225108036
9431,2024-02-29,149.27000427246094,149.97000122070312,147.47000122070312,148.58999633789062,4807500.0,0.00892198277422418,1.403844037706782,-0.23943972233266353,70.66474976240823,70.42179164717999,-0.35259107143943424,-3.580271659445657,-10.482159392966622,-21.550428398730546,32.62288731511077,2.5,3.2802968365721483,2.8360061645507812,-3.2179902464509667,8.89000257555253,-0.1909920409501069,5.863004370051669,-3.341689830095987,54.698088813220856,-28.069347864115862,3.026998205500877,2,-0.28000640869140625,-4.720001220703125,-12.177505493164062,-19.555007934570312,8.580001831054688,3,0.07067731459631377,1.2923048933647898,147.9499969482422,1.6355028235696765,150.64999389648438,-1.603763807184054,150.9600067138672,0.07067731459631377
9432,2024-03-01,150.35000610351562,151.13999938964844,149.3800048828125,149.60000610351562,2169700.0,0.007235223421601544,-1.9579678924962816,1.102928306967351,71.48879218801736,71.2613656794573,-1.1910019002156105,-4.379994225821349,-11.289254493389194,-22.28073086356204,30.09445769747815,1.8699951171875,3.591326021923777,3.5955078124999886,-2.580035487284732,9.77105111228471,0.5077361626076424,6.683279462392335,-4.3400115966796875,72.81890449186498,-9.01016441074411,3.087771649892359,3,-1.3600082397460938,-5.8000030517578125,-12.870002746582031,-20.295005798339844,5.029998779296875,4,0.054672436893974385,1.403844037706782,149.27000427246094,1.2923048933647898,147.9499969482422,1.6355028235696765,150.64999389648438,0.054672436893974385
9433,2024-03-04,149.99000549316406,150.88999938964844,149.11000061035156,150.1300048828125,2162700.0,-0.0023944169985846697,1.1445918245410842,-0.18666585286458334,69.72605259472465,72.21290127002169,-0.5870360203180098,-3.814691926933392,-10.64490947660832,-21.574364249284883,26.94342589261842,1.779998779296875,3.786220172556682,2.981006622314453,-3.2915107247497986,9.253523969378705,-0.15525205121767272,6.117265295846579,-3.0264099121093864,66.7786325989836,-13.213516404449834,3.1362586735321276,3,-1.0000076293945312,-5.44000244140625,-12.300003051757812,-19.93500518798828,3.7899932861328125,0,0.055203670085032686,-1.9579678924962816,150.35000610351562,1.403844037706782,149.27000427246094,1.2923048933647898,147.9499969482422,0.055203670085032686
9434,2024-03-05,149.9499969482422,151.36000061035156,149.66000366210938,150.2100067138672,2255400.0,-0.0002667414058045159,-3.0476294277929155,1.8572207084468664,72.76621039428478,72.67303984907366,-0.2574279171713556,-3.4971849072620103,-10.26873666917399,-21.18933645984083,23.677116618937966,1.6999969482421875,3.6280786053697227,2.650997924804699,-3.6012405687534397,8.903236418362837,-0.4751213219743704,5.777117171583768,-2.185376464843756,66.10734904440662,-14.259327087242497,3.1261192467790724,3,-0.9599990844726562,-5.399993896484375,-12.229995727539062,-19.319995880126953,3.6399993896484375,1,0.05155048939552298,1.1445918245410842,149.99000549316406,-1.9579678924962816,150.35000610351562,1.403844037706782,149.27000427246094,0.05155048939552298
9435,2024-03-06,150.63999938964844,151.5,149.9199981689453,150.50999450683594,1918100.0,0.00460155021973363,-1.4122210315426549,-0.5,71.31020773968196,72.88364531858657,-0.533199755558087,-3.6206749790217145,-10.62277784281278,-21.50924078344468,24.722905419036174,1.5800018310546875,3.586726876873172,2.863500213623041,-2.8254595569841285,8.552459984230211,0.019020328319470536,5.707980098926612,-2.202517988281244,78.66002801862861,-0.16381841574040834,2.8444798853035795,3,-1.6500015258789062,-6.089996337890625,-12.107501983642578,-18.545001983642578,0.55999755859375,2,0.028345753383973715,-3.0476294277929155,149.9499969482422,1.1445918245410842,149.99000549316406,-1.9579678924962816,150.35000610351562,0.028345753383973715
9436,2024-03-07,150.27000427246094,152.19000244140625,149.86000061035156,151.3699951171875,2106200.0,-0.0024561545319079503,-1.4270875553330313,-8.461150234741783,60.64032161196792,71.97632568310257,-0.15435316130813703,-2.7987577019014793,-9.927089011562202,-20.753650279579006,25.22849085151498,2.3300018310546875,3.63505635643628,2.1155052185058594,-3.1444886614703194,7.375499098482038,-0.5144917214822158,4.7455021584939345,-1.2673197000000016,37.662434171740536,-37.02304524995903,2.629996939988084,3,-1.1700057983398438,-5.6100006103515625,-11.085006713867188,-17.235004425048828,-2.0800018310546875,3,0.047314836016508766,-1.4122210315426549,150.63999938964844,-3.0476294277929155,149.9499969482422,1.1445918245410842,149.99000549316406,0.047314836016508766
9437,2024-03-08,151.24000549316406,151.8000030517578,149.9499969482422,150.2100067138672,1919100.0,0.006455055520889985,-1.3870764505522633,-0.936370320021085,63.84084963265479,70.99700252032258,-1.1723940593866473,-3.3340420479734405,-10.52052710316974,-21.325307582286484,25.761398749001245,1.850006103515625,3.6287133622749366,2.7010063171386776,-2.2574092586868346,7.65942189296419,0.22179852922590726,5.180214105051448,-1.6636037042929672,69.15596157561767,-3.4282428751322556,2.47920778791276,3,-2.1400070190429688,-6.5800018310546875,-11.56500244140625,-17.895000457763672,-4.8400115966796875,4,0.043705371398246484,-1.4270875553330313,150.27000427246094,-1.4122210315426549,150.63999938964844,-3.0476294277929155,149.9499969482422,0.043705371398246484
9438,2024-03-11,149.74000549316406,151.82000732421875,149.13999938964844,151.4499969482422,2879500.0,-0.009918010747941963,1.187750678857029,-1.660187846286036,56.98845165448519,67.44848877504054,0.15237316565352899,-1.4757426868441712,-8.66717005697555,-19.449205864214292,25.925029409682104,2.6800079345703125,3.3805700012717352,0.9255058288574105,-3.619933734882949,5.47094539259777,-1.347213953012755,3.198225610727576,2.4499969482421875,19.672311579158016,-49.63110888433201,2.2727197818701788,3,-0.6400070190429688,-5.0800018310546875,-9.595001220703125,-16.395000457763672,-2.6399993896484375,0,0.03766528103877964,-1.3870764505522633,151.24000549316406,-1.4270875553330313,150.27000427246094,-1.4122210315426549,150.63999938964844,0.03766528103877964
9439,2024-03-12,150.64999389648438,151.25999450683594,149.77999877929688,150.0800018310547,1937500.0,0.006077122812459423,-1.5299111858836418,-0.33333035889565077,61.09060242318613,66.501804222379,-0.8466494748620335,-1.9817030342001942,-9.21787017783106,-19.996496368718056,25.916975619012696,1.519989013671875,3.112546020227768,1.5144943237304744,-2.54896007491368,5.577948722374629,-0.5172328755915885,3.5462215230525373,1.4790084838867301,49.50796708107162,-18.237858931137858,2.031727199322072,3,-0.8199920654296875,-5.989990234375,-9.927494049072266,-16.77999496459961,-3.739990234375,1,0.020776667836861717,1.187750678857029,149.74000549316406,-1.3870764505522633,151.24000549316406,-1.4270875553330313,150.27000427246094,0.020776667836861717
9440,2024-03-13,151.0500030517578,151.72000122070312,149.75,150.3000030517578,2784800.0,0.002655221848520517,-1.1297240230283234,1.3158077901218044,54.08695629098301,64.65982716999842,-0.8500729277702987,-1.8903009796684387,-9.229126410373965,-19.99730222003356,26.633275273440542,1.970001220703125,2.7644581871736307,1.5410034179687386,-1.652480584053535,4.734487419991012,-0.055738583042398204,3.1377454189798755,1.0192192687988495,62.62300822973209,-1.8001743573191362,1.59674200101114,3,-0.40000152587890625,-6.3899993896484375,-10.327503204345703,-17.180004119873047,-2.4300079345703125,2,0.01681557917785992,-1.5299111858836418,150.64999389648438,1.187750678857029,149.74000549316406,-1.3870764505522633,151.24000549316406,0.01681557917785992
9441,2024-03-14,149.94000244140625,151.97000122070312,149.25999450683594,151.66000366210938,2703400.0,-0.007348563971701583,1.316248679525803,-2.2933349609375,46.571950197304716,61.89128917103035,0.40785150880373067,-0.4107139830454116,-7.742993216393074,-18.472776569508426,26.965796345939207,2.7100067138671875,2.220478844638535,0.18300247192382812,-2.1961136419362504,2.5621185857839066,-1.0065555850062253,1.3725605288538816,2.0706354205322555,28.268640782457254,-32.20522619773067,1.189558056930042,3,0.7099990844726562,-3.7150039672851562,-9.870002746582031,-14.950004577636719,-1.1399993896484375,3,0.008403324571962134,-1.1297240230283234,151.0500030517578,-1.5299111858836418,150.64999389648438,1.187750678857029,149.74000549316406,0.008403324571962134
9442,2024-03-15,149.6300048828125,150.75999450683594,148.19000244140625,148.3000030517578,3408100.0,-0.002067477347913793,-2.3161122650889436,-0.773256329731552,44.490474968426874,59.08733610144171,0.6760725906897846,0.028325840813124614,-7.009833739724286,-17.722376523228945,26.181457251449313,2.5699920654296875,2.1302906931357484,-0.20799560546873863,-2.4425942167796677,2.0266030058421904,-1.325294911124189,0.9093037001867117,2.339996337890625,38.09531498510451,-18.37392842951047,1.1172993056554585,3,0.55999755859375,-2.4650039672851562,-9.560005187988281,-14.170005798339844,5.7599945068359375,4,-0.009623754557343212,1.316248679525803,149.94000244140625,-1.1297240230283234,151.0500030517578,-1.5299111858836418,150.64999389648438,-0.009623754557343212
9443,2024-03-18,152.14999389648438,152.4199981689453,150.07000732421875,150.07000732421875,2211100.0,0.016841468498550727,-1.2596211687720997,1.5638975253261131,55.252101289303674,57.14132397866602,-1.682202145228473,-2.285124186647181,-9.108951062119047,-19.768627630381445,25.441027119443632,2.7899932861328125,1.9798996487258478,2.1064933776855526,-0.1870525049434093,4.400039260314514,0.9597204363710716,3.2532663190000335,-3.959991455078125,93.61691382563119,38.48017548785653,1.1467729413144754,3,-1.8449935913085938,-4.704994201660156,-12.079994201660156,-16.50499725341797,0.100006103515625,0,-0.037791654490055615,-2.3161122650889436,149.6300048828125,1.316248679525803,149.94000244140625,-1.1297240230283234,151.0500030517578,-0.037791654490055615
9444,2024-03-19,154.30999755859375,154.52000427246094,152.0,152.3800048828125,3068900.0,0.014196541234033466,1.1446789169534446,0.9278870842319937,73.14409777170684,57.3450895377799,-3.5299072251515327,-4.1557121938975,-10.800444069172585,-21.530771679322214,24.784279991284887,2.5200042724609375,1.7795408792989633,3.9474967956543026,1.1683438056972193,6.726649785611386,2.557920300675761,5.337073290632844,-6.1199951171875,96.68235935040485,37.09040761880415,1.389576494978538,3,-2.9549942016601562,-5.814994812011719,-14.104999542236328,-18.665000915527344,-1.0200042724609375,1,-0.04672407212203078,-1.2596211687720997,152.14999389648438,-2.3161122650889436,149.6300048828125,1.316248679525803,149.94000244140625,-0.04672407212203078
9445,2024-03-20,155.49000549316406,155.6199951171875,153.42999267578125,154.0,2296200.0,0.007646996003108919,1.5028817564327257,0.7720265013756681,72.86764128398164,58.70368061244809,-4.413744626594308,-4.972401085953379,-11.574322374875038,-22.280782947559487,24.903822559208578,2.19000244140625,1.6637088075133022,4.735004425048828,1.4109075516682879,8.059101298429368,3.072955988358558,6.397052861739098,-7.046802978515615,98.25047439888938,36.46811016167098,1.6620484366902706,3,-3.5850067138671875,-6.44500732421875,-15.235008239746094,-19.215007781982422,0.399993896484375,2,-0.055180407279822874,1.1446789169534446,154.30999755859375,-1.2596211687720997,152.14999389648438,-2.3161122650889436,149.6300048828125,-0.055180407279822874
9446,2024-03-21,156.36000061035156,156.86000061035156,155.47999572753906,155.97999572753906,3021200.0,0.005595183525964664,1.0,0.2550358938647605,72.44210149659213,59.65937526399669,-4.837769934503996,-5.639283017290268,-12.015514335518503,-22.713592399241207,24.43303563587494,1.3800048828125,1.5478643026079055,5.292499542236328,1.1494631680386362,9.43553591643402,3.2209813551374964,7.36401772933516,-7.486190539550762,94.23298609461155,32.44849895137799,2.071518187098841,3,-3.8349990844726562,-6.44000244140625,-15.72500228881836,-19.525001525878906,-2.0399932861328125,3,-0.04950118612785204,1.5028817564327257,155.49000549316406,1.1446789169534446,154.30999755859375,-1.2596211687720997,152.14999389648438,-0.04950118612785204
9447,2024-03-22,156.2899932861328,157.3300018310547,155.9600067138672,156.5,2533000.0,-0.00044773167015521587,-2.1494869771112866,-0.5526421458400257,74.04574373166908,61.554629939239334,-4.443355347748508,-5.411173612207278,-11.518347336595525,-22.173627187040353,23.70398341211726,1.3699951171875,1.436766891991283,4.945992279052746,0.19573722225021584,9.696247335855276,2.570864750651481,7.321119807454011,-6.777287972167954,85.67480259189433,23.509061031698337,2.3751275284012587,3,-3.5299911499023438,-4.904991149902344,-15.487495422363281,-19.139999389648438,-3.6199951171875,4,-0.04792367109941875,1.0,156.36000061035156,1.5028817564327257,155.49000549316406,1.1446789169534446,154.30999755859375,-0.04792367109941875
9448,2024-03-25,156.77999877929688,156.91000366210938,155.66000366210938,156.24000549316406,2272200.0,0.003135232671403143,2.1249880791165197,-2.571314393664172,75.20295310992068,63.122668904432075,-4.2797843140238285,-5.736939714591529,-11.59860786024052,-22.19371861387293,22.829303491649547,1.25,1.596384928020882,5.144998168945307,-0.1840165425427358,10.47401288043335,2.4804908132012997,7.809505524689314,-6.485563813623031,89.68099694538041,26.85661929769408,2.6645073557440204,3,-4.019996643066406,-5.1100006103515625,-14.727493286132812,-17.944992065429688,-7.9199981689453125,0,-0.00886592295236066,-2.1494869771112866,156.2899932861328,1.0,156.36000061035156,1.5028817564327257,155.49000549316406,-0.00886592295236066
9449,2024-03-26,158.6699981689453,158.77999877929688,157.10000610351562,157.25999450683594,3465100.0,0.01205510527085174,1.0613345315659402,2.6111503574557067,77.22033484507415,65.69304429933108,-5.489821748242207,-7.37332799004156,-13.065538327510922,-23.610976374011415,22.09198994094228,2.0,1.6984368830982532,6.633997344970709,0.4747540810621729,12.793240608879245,3.554375713016441,9.713618976924977,-7.672006516733376,97.94391617087543,35.589143754318606,3.079621631954264,3,-5.18499755859375,-6.275001525878906,-16.279998779296875,-19.544998168945312,-9.5,1,-0.04046132377281286,2.1249880791165197,156.77999877929688,-2.1494869771112866,156.2899932861328,1.0,156.36000061035156,-0.04046132377281286
9450,2024-03-27,159.3300018310547,159.89999389648438,157.8000030517578,159.25,2382900.0,0.004159599607523878,2.4426475554388203,0.05673873990866394,80.11965562231272,69.42056712433197,-5.421969386734446,-7.5227521603943615,-13.288660095043952,-23.808442391486267,23.283438214015707,2.0999908447265625,2.053633689770237,6.725000762939459,0.07227491106155526,13.377726614817362,3.398637837000507,10.05136368887841,-7.398169323592555,87.1042465710863,20.73270922500319,3.3263629259389536,3,-5.285003662109375,-6.375007629394531,-15.692501068115234,-19.949996948242188,-10.110000610351562,2,-0.037908796055411975,1.0613345315659402,158.6699981689453,2.1249880791165197,156.77999877929688,-2.1494869771112866,156.2899932861328,-0.037908796055411975
9451,2024-03-28,159.82000732421875,159.99000549316406,158.8800048828125,159.6699981689453,2751400.0,0.0030754125872893834,3.5305639460654565,1.8750715239366775,79.46426606442012,73.30654391277565,-4.875860888053722,-7.569968890989344,-13.341266992717294,-23.874350452920396,24.547100341605816,1.1100006103515625,2.3268710606785703,6.687506103515631,-0.503103261118838,13.8781154681501,3.0922014211984106,10.28281078583285,-6.77263222229351,96.07394695018166,28.813095170130993,3.5953046823172294,3,-4.790000915527344,-6.82000732421875,-15.712505340576172,-20.19500732421875,-9.230010986328125,3,-0.024590212454425053,2.4426475554388203,159.3300018310547,1.0613345315659402,158.6699981689453,2.1249880791165197,156.77999877929688,-0.024590212454425053
9452,2024-04-01,158.57000732421875,159.9199981689453,158.41000366210938,159.74000549316406,1866000.0,-0.007821298602897597,-1.026830791917992,-7.799511748550503,80.85252942725744,76.15103592810387,-2.4857644806509427,-5.979124742613692,-11.671303168317394,-22.230839410211786,25.386721405618285,1.5099945068359375,2.715123735181976,5.026506042480463,-2.429242315035168,12.482254399996094,1.2986318637226475,8.754380221238279,-4.411811359695292,67.20559888078768,-5.823936024800702,3.727874178757815,4,-2.5750045776367188,-5.57000732421875,-13.612506866455078,-18.215003967285156,-5.5300140380859375,0,-0.026802042023686634,3.5305639460654565,159.82000732421875,2.4426475554388203,159.3300018310547,1.0613345315659402,158.6699981689453,-0.026802042023686634
9453,2024-04-02,158.27000427246094,159.75,157.52999877929688,158.57000732421875,1920300.0,-0.0018919280942228944,-1.4943637220864943,0.25641326603805575,77.81020109261621,76.66949185264934,-1.3704619163621317,-5.298664668197546,-10.985171710499003,-21.536671507537676,26.199362637548806,2.220001220703125,3.3463260040395255,4.312503051757801,-3.2314516722925646,11.856457775808167,0.5405256897326183,8.084480413782984,-3.178718783354981,40.48437425751984,-34.05316636478751,3.771977362025178,4,-1.5600051879882812,-5.2700042724609375,-12.640007019042969,-16.785003662109375,-4.980010986328125,1,-0.0353826116910646,-1.026830791917992,158.57000732421875,3.5305639460654565,159.82000732421875,2.4426475554388203,159.3300018310547,-0.0353826116910646
9454,2024-04-03,157.67999267578125,159.35000610351562,157.67999267578125,158.47999572753906,2067000.0,-0.0037278800831014314,-3.175017642907551,2.6666497126290625,73.86600197517953,76.780420818338,-0.2817767192531164,-4.32140920331733,-10.056283444434996,-20.545058430353095,26.89831153800069,1.670013427734375,4.091021233538868,3.3359916687011832,-4.1351832775055755,10.807166614907942,-0.3995958044021961,7.071579141804563,-1.804911986025985,6.097296224390425,-67.05789963122402,3.735587473103377,4,0.0550079345703125,-4.67999267578125,-11.919990539550781,-16.114990234375,-3.0099945068359375,2,-0.055936025336868145,-1.4943637220864943,158.27000427246094,-1.026830791917992,158.57000732421875,3.5305639460654565,159.82000732421875,-0.055936025336868145
9455,2024-04-04,154.91000366210938,159.1300048828125,154.77000427246094,158.60000610351562,2600100.0,-0.017567155900162112,-1.1964731837434373,4.612485456522154,65.98069250288984,76.06248648570441,2.6790138295922645,-1.2807866057415538,-6.975197465622216,-17.400187897198236,26.988520098298206,4.3600006103515625,4.4650234971981035,0.3525024414062443,-6.914245847733611,7.619250730546099,-3.280871703163683,3.985876585976172,5.0800018310546875,2.6819800174219086,-73.0053413066054,3.633374144569923,4,2.470001220703125,-1.910003662109375,-9.022502899169922,-13.345001220703125,-0.69000244140625,3,-0.037053807743005374,-3.175017642907551,157.67999267578125,-1.4943637220864943,158.27000427246094,-1.026830791917992,158.57000732421875,-0.037053807743005374
9456,2024-04-05,157.3800048828125,157.83999633789062,155.1300048828125,155.86000061035156,1691800.0,0.01594474961146286,1.2213161400063788,-0.4119250045486875,71.88026647275134,75.82187790138022,0.412270714931509,-3.3632486036274827,-9.079642996272753,-19.465163429047664,26.84583526055147,2.92999267578125,4.467264513394923,2.4670036315918082,-4.609763950792171,9.543771213975788,-1.0713801596001815,6.005387422783798,2.5056005859374864,50.67968356493141,-28.533304257441117,3.53838379119199,4,0.0,-3.6500015258789062,-10.75250244140625,-15.69000244140625,-4.160003662109375,4,-0.051849049491296095,-1.1964731837434373,154.91000366210938,-3.175017642907551,157.67999267578125,-1.4943637220864943,158.27000427246094,-0.051849049491296095
9457,2024-04-08,157.85000610351562,158.27000427246094,156.72000122070312,157.33999633789062,1998600.0,0.0029864100020400297,1.2962904356082012,0.3355317974200673,68.19923296982547,75.04368677470298,0.20878460739470484,-3.491674433256321,-9.192367251222777,-19.557304130682184,26.756491357022604,1.5500030517578125,4.4175165131960625,2.6065048217773494,-4.364616533037605,9.577626176592304,-0.8790558556301278,6.092065499184827,1.933287341308585,61.84747938682902,-14.901422358670501,3.485560677407483,4,-0.470001220703125,-3.7600021362304688,-11.080005645751953,-16.160003662109375,-4.170013427734375,0,-0.04599309144697783,1.2213161400063788,157.3800048828125,-1.1964731837434373,154.91000366210938,-3.175017642907551,157.67999267578125,-0.04599309144697783
9458,2024-04-09,155.3800048828125,158.38999938964844,154.36000061035156,158.22999572753906,1889100.0,-0.0156477739955444,1.5425874492777343,-5.588110339875539,53.35004758210302,72.39143263437285,2.7483285029064177,-0.6086813459195355,-6.408345967907337,-16.72076749723675,26.711123929713814,4.029998779296875,4.2610903018795625,-0.14549636840820312,-6.617675195623235,6.326682458806829,-3.381585782015719,3.090593045199313,4.30302277856444,20.440944881889763,-51.56464335133512,3.236089413607518,4,1.7949981689453125,-1.2900009155273438,-8.610004425048828,-13.69000244140625,-0.3700103759765625,1,-0.015059927424024289,1.2962904356082012,157.85000610351562,1.2213161400063788,157.3800048828125,-1.1964731837434373,154.91000366210938,-0.015059927424024289
9459,2024-04-10,153.77999877929688,155.1300048828125,153.50999450683594,153.7100067138672,1733800.0,-0.010297374522045821,-5.893419472129338,-0.024558698340802133,44.78339355221913,68.46518129325135,4.0026650164491,1.3047344276752142,-4.557051371297746,-14.76938918520176,26.696221068543263,1.8700103759765625,4.048167165925349,-1.9020027160644588,-8.019442489273246,4.215437057144328,-4.960722602668852,1.1567171705399346,5.690107800039044,4.804337615017661,-61.24257226144401,3.0587198866043925,4,2.970001220703125,0.31000518798828125,-7.009998321533203,-12.089996337890625,-0.94000244140625,2,-0.003186405885379884,1.5425874492777343,155.3800048828125,1.2962904356082012,157.85000610351562,1.2213161400063788,157.3800048828125,-0.003186405885379884
9460,2024-04-11,153.58999633789062,154.4499969482422,152.00999450683594,153.60000610351562,1763400.0,-0.001235547164224804,1.8538182856530974,-0.14301286243732286,41.18396655700956,64.21181468131682,3.6797909482744444,1.7863717626685798,-4.149538467774562,-14.274730915626634,26.710229984875934,2.44000244140625,3.7495332893877844,-2.2190048217773324,-8.029305606674427,3.5912959631197623,-5.12415521422588,0.686145570671215,5.522503517095288,24.764900028699895,-36.15862441798788,2.9051503924485425,4,2.375,0.5000076293945312,-6.819995880126953,-11.899993896484375,-0.8799896240234375,3,0.007031719882841347,-5.893419472129338,153.77999877929688,1.5425874492777343,155.3800048828125,1.2962904356082012,157.85000610351562,0.007031719882841347
9461,2024-04-12,151.1999969482422,153.35000610351562,150.66000366210938,152.44000244140625,2118400.0,-0.015560905310464057,-1.318975552968568,123.8795731707317,35.884669808127185,59.215385834746805,5.272961838699672,4.5066658398325785,-1.4950370993967113,-11.584334033897022,27.20330324039939,2.92999267578125,3.146063046359444,-4.672003936767567,-10.236486639546627,0.892478766011493,-7.454245288157097,-1.8897625853780369,7.344302478891734,6.985686734716035,-48.70818407036078,2.7822413513895317,4,4.0050048828125,2.8900070190429688,-4.429996490478516,-9.509994506835938,0.1399993896484375,4,0.019973573633700115,1.8538182856530974,153.58999633789062,-5.893419472129338,153.77999877929688,1.5425874492777343,155.3800048828125,0.019973573633700115
9462,2024-04-15,148.19000244140625,153.00999450683594,148.16000366210938,152.72000122070312,2275600.0,-0.019907371478759317,-1.1132874571988962,3.6532086384052174,29.09978422383695,53.80311729377132,7.437882598127146,7.8033282584873405,1.6832037120446444,-8.276419949985296,28.635457019731508,4.8499908447265625,2.2973407289287024,-7.609998321533197,-13.539822628059312,-1.6801740150070827,-10.57491047479624,-4.645086168270154,9.565867409225206,0.2932433218531904,-48.99053498680002,2.9649121532630507,4,5.56500244140625,5.885002136230469,-1.3100013732910156,-6.3899993896484375,4.5800018310546875,0,0.033942902330983626,-1.318975552968568,151.1999969482422,1.8538182856530974,153.58999633789062,-5.893419472129338,153.77999877929688,0.033942902330983626
9463,2024-04-16,146.39999389648438,149.16000366210938,146.05999755859375,148.61000061035156,3294100.0,-0.012079145120667878,-1.1453333966916404,0.48786033320084343,20.000029846002093,47.81800927941828,8.232830328275071,9.634436591395684,3.5931792514379026,-6.195876101964814,29.62863748225586,3.100006103515625,1.3184203625947077,-9.112506866455078,-16.22673029811503,-1.9982834347951268,-12.669618582285068,-5.555395150625088,10.204372011524441,3.7485784270842446,-37.753271708380595,3.5571117158299757,4,6.19500732421875,6.625007629394531,0.4800071716308594,-4.5999908447265625,6.170013427734375,1,0.04972676969129086,-1.1132874571988962,148.19000244140625,-1.318975552968568,151.1999969482422,1.8538182856530974,153.58999633789062,0.04972676969129086
9464,2024-04-17,147.10000610351562,148.74000549316406,146.92999267578125,147.60000610351562,2949200.0,0.004781504345732435,-3.309416551623919,0.22624365657472295,20.15623661879532,42.72640307007445,6.564553920360368,8.81871458572411,3.0479201422525364,-6.614459629782829,29.90953619710587,2.3400115966796875,0.34940920467659,-8.051995086669933,-16.093108979373028,-0.01088119396683851,-12.07255203302148,-4.031438140318386,8.028148235575088,12.395811925863013,-22.373587847238454,4.020556946351542,4,5.124992370605469,5.924995422363281,-0.22000503540039062,-5.3000030517578125,3.0999908447265625,2,0.0537728625092917,-1.1453333966916404,146.39999389648438,-1.1132874571988962,148.19000244140625,-1.318975552968568,151.1999969482422,0.0537728625092917
9465,2024-04-18,146.91000366210938,147.8800048828125,146.30999755859375,146.5,1989600.0,-0.0012916548845860465,-2.9746590952987986,-0.82000732421875,18.028770214650535,36.742903485841026,6.146820904612838,8.783290730684286,3.492306470032986,-6.147024427841302,29.91055663183898,1.57000732421875,-0.6097403551737273,-7.812997436523432,-16.653908794536846,1.0279139214899828,-12.233453115530125,-3.3925417575167387,6.948608727711758,11.659878013554978,-14.720613394017315,4.420455679006705,4,5.314994812011719,6.114997863769531,0.33499908447265625,-5.1100006103515625,3.42999267578125,3,0.04036479836608087,-3.309416551623919,147.10000610351562,-1.1453333966916404,146.39999389648438,-1.1132874571988962,148.19000244140625,0.04036479836608087
9466,2024-04-19,148.6199951171875,148.66000366210938,145.97999572753906,147.00999450683594,2515100.0,0.01163972100232935,2.171573805718826,3.926795682917752,25.907989241273313,32.04387640489079,3.4235703333094136,6.813012866213342,2.009588229430051,-7.572411652822126,29.394784305504345,2.6800079345703125,-1.5027312928991137,-5.716005706787115,-14.925150705647496,3.4931392920732662,-10.320578206217306,-1.1114332073569244,4.146811196261808,37.553340655238124,15.66208819313026,4.604572499430184,4,3.56500244140625,4.3650054931640625,-0.9649925231933594,-6.8199920654296875,-0.1999969482421875,4,0.02751992821325744,-2.9746590952987986,146.91000366210938,-3.309416551623919,147.10000610351562,-1.1453333966916404,146.39999389648438,0.02751992821325744
9467,2024-04-22,148.8000030517578,149.77000427246094,148.0,149.27999877929688,2773000.0,0.0012111959392029359,1.4246522370745065,-0.29813387923762946,26.93622087976121,29.109006771297253,2.0392675582926927,6.369679476959419,2.0365513629446355,-7.4755352119303495,28.514757058463893,1.7700042724609375,-2.1448462096827825,-5.1614982604980355,-14.64127015708678,4.318273636090709,-9.901384208792393,-0.4216123122036777,2.8809135679458677,74.40635794864362,52.600510746515766,4.739885948294369,4,1.7549972534179688,4.18499755859375,-0.3625030517578125,-7.0,-0.9799957275390625,0,0.01706984700295555,2.171573805718826,148.6199951171875,-2.9746590952987986,146.91000366210938,-3.309416551623919,147.10000610351562,0.01706984700295555
9468,2024-04-23,155.38999938964844,159.55999755859375,153.52000427246094,159.22999572753906,5334800.0,0.044287608889352015,1.6844414605034723,8.000063578853673,45.684146109298425,29.209090388750507,-5.083775244435458,-0.3476138096829118,-4.287551828813548,-13.762524841056518,27.631357908328148,10.759994506835938,-3.0428838928371817,1.4979980468750114,-7.914915044631016,10.910911138381039,-3.2084584988780023,6.204454592628025,-9.410003662109375,69.2930956797857,43.62065517132971,4.706456545753011,4,-2.6200027465820312,-2.404998779296875,-6.712497711181641,-13.589996337890625,-7.5099945068359375,1,-0.016860770496676114,1.4246522370745065,148.8000030517578,2.171573805718826,148.6199951171875,-2.9746590952987986,146.91000366210938,-0.016860770496676114
9469,2024-04-24,152.25,155.8800048828125,151.89999389648438,155.44000244140625,2487300.0,-0.02020721669336467,-1.0462704365017101,0.8307305946959763,45.055759762212695,29.639289633773075,-2.4402479548220697,2.4103336379356506,-0.9126642196025614,-10.36487940329883,25.983934849688683,3.980010986328125,-3.9978573036635225,-1.3210014343261776,-10.48236225071679,7.840359382064435,-5.901681842521469,3.2596789738691143,-5.998404235839843,46.170864705796426,16.863649013323446,4.580680408195304,4,0.5199966430664062,0.7350006103515625,-3.375,-10.334999084472656,-2.4900054931640625,2,0.002101854346264309,1.6844414605034723,155.38999938964844,1.4246522370745065,148.8000030517578,2.171573805718826,148.6199951171875,0.002101854346264309
9470,2024-04-25,153.2899932861328,153.52000427246094,150.32000732421875,151.63999938964844,3050000.0,0.006830826181496219,2.0331496507137587,-0.5172390701234095,41.97092864079443,30.315540615180552,-3.941793658873877,0.9429841442720033,-1.679887135118861,-11.158522393434566,23.792473630116834,3.1999969482421875,-4.520342270824074,0.020992279052734375,-8.730053636026327,8.772038194131795,-4.35453067848681,4.396515236592279,-6.7722294860839725,53.82913529420357,26.100740145914116,4.375522957539535,4,-0.5199966430664062,-0.30499267578125,-3.364990234375,-10.05499267578125,-4.8199920654296875,3,-0.02015784769539919,-1.0462704365017101,152.25,1.6844414605034723,155.38999938964844,1.4246522370745065,148.8000030517578,-0.02015784769539919
9471,2024-04-26,155.88999938964844,156.9199981689453,152.72000122070312,153.10000610351562,3196500.0,0.016961355713953408,-1.3661934297000253,1.6909112767492185,46.44926594777186,32.24326080672887,-6.488941735988163,-2.072818959288128,-4.016419528561016,-13.494558295439447,21.75483020424272,4.1999969482421875,-4.721319883555935,2.8174987792968693,-5.47886088558468,11.113858444178419,-1.3306810531439055,6.965678611737644,-9.11139091442871,68.25260429041336,42.98774787650001,4.148179832440775,4,-3.1200027465820312,-2.904998779296875,-5.415000915527344,-12.0050048828125,-7.899993896484375,4,-0.03560204678611567,2.0331496507137587,153.2899932861328,-1.0462704365017101,152.25,1.6844414605034723,155.38999938964844,-0.03560204678611567
9472,2024-04-29,154.32000732421875,156.3800048828125,153.44000244140625,156.0,1940800.0,-0.010071153195051807,1.4098356555019136,-0.6021493614810358,48.0149867528626,35.35603379638004,-4.423100951446628,-0.8828138887508601,-2.2934458024576827,-11.662894207189538,19.925985833621656,2.94000244140625,-4.900413372674848,1.4600067138671875,-6.452290051032179,9.372303478766554,-2.49614166858251,5.416155096316885,-7.285771067331552,43.29008904272465,16.69564291347815,3.956148382449689,4,-1.5500106811523438,-1.3350067138671875,-3.0975074768066406,-9.055007934570312,-5.010009765625,0,-0.03823230219836504,-1.3661934297000253,155.88999938964844,2.0331496507137587,153.2899932861328,-1.0462704365017101,152.25,-0.03823230219836504
9473,2024-04-30,152.6699981689453,153.9499969482422,152.17999267578125,153.36000061035156,2730200.0,-0.01069212724832791,-1.1197485517972334,0.41071752951861945,47.92523368750817,38.44147791512591,-2.000537283904322,0.34377113675458304,-0.5074411848913201,-9.759747774470554,18.438056253439093,2.1400146484375,-4.806576125228219,0.08999786376952557,-7.401345186936368,7.581340914475419,-3.655673661583421,3.8356693891224722,-5.385246686023976,35.6059712810696,5.996826163394044,3.7456715253529436,4,0.09999847412109375,0.31500244140625,-0.5974960327148438,-6.834999084472656,-2.1100006103515625,1,-0.03176780574372928,1.4098356555019136,154.32000732421875,-1.3661934297000253,155.88999938964844,2.0331496507137587,153.2899932861328,-0.03176780574372928
9474,2024-05-01,148.86000061035156,152.66000366210938,148.75999450683594,152.10000610351562,3248200.0,-0.024955771299463803,-1.2674355164230744,4.695643520566121,42.21271960565313,41.128583403015085,2.3304408174673767,3.6460521772297056,3.4006294543152364,-5.7264169541668934,16.58980560299706,3.910003662109375,-4.347408318459998,-3.2790000915527457,-10.54115738867219,3.983157205566698,-6.910078740112482,0.3520785570069904,-1.329744205916768,1.225564444045522,-27.798535992256237,3.6310786485597246,5,3.9099960327148438,4.125,3.354999542236328,-2.7249984741210938,2.55999755859375,2,-0.006583338193745236,-1.1197485517972334,152.6699981689453,1.4098356555019136,154.32000732421875,-1.3661934297000253,155.88999938964844,-0.006583338193745236
9475,2024-05-02,149.1699981689453,149.85000610351562,148.42999267578125,149.85000610351562,2572300.0,0.002082477208939393,3.1764613485919444,0.2098786363186821,46.412163014950266,43.406824933423636,2.6538136148828926,3.0398327957531137,3.203678010196427,-5.814280495302938,16.387828635332113,1.420013427734375,-3.4748010668386087,-2.68200225830077,-9.936750922679124,4.572746406077584,-6.309376590489933,0.9453720738883931,-1.3991469414273467,8.716195693393795,-22.141559791497116,3.627374332189171,5,4.6100006103515625,3.81500244140625,3.770000457763672,-2.214996337890625,0.4300079345703125,3,0.0039551943764348785,-1.2674355164230744,148.86000061035156,-1.1197485517972334,152.6699981689453,1.4098356555019136,154.32000732421875,0.0039551943764348785
9476,2024-05-03,149.22000122070312,149.50999450683594,147.72999572753906,149.00999450683594,2942800.0,0.0003352085028598406,3.506364321171267,-0.30882979916975206,52.033158476844974,46.19537355532184,3.0149233722536906,2.474001433388537,3.1900051742681512,-5.654612774659654,16.24189831710564,1.779998779296875,-2.597286177659697,-2.2239990234375,-9.076403133941824,4.628405087066824,-5.650201078689662,1.202203031814662,10.339996337890625,17.225478799125753,-16.77563767793484,3.426202055252155,5,4.424995422363281,3.7649993896484375,4.279994964599609,-1.285003662109375,-1.220001220703125,4,-0.005026135865598302,3.1764613485919444,149.1699981689453,-1.2674355164230744,148.86000061035156,-1.1197485517972334,152.6699981689453,-0.005026135865598302
9477,2024-05-06,150.58999633789062,150.66000366210938,149.35000610351562,149.60000610351562,2132400.0,0.009181042125587568,1.3185697310143676,4.714088498147206,58.41028066121818,47.609388505535144,2.151828651628705,0.5609787268033983,1.8520543342668816,-6.829750758605485,15.79422306621755,1.44000244140625,-1.566539178446618,-0.4910034179687557,-6.648504183300844,5.666497347363332,-3.5697538006347997,2.5877469646972884,8.733401184082027,45.980708184302586,7.816063317678513,3.078750382666044,5,1.7350006103515625,2.3600006103515625,3.425006866455078,-2.6099929809570312,-2.5699920654296875,0,-0.017265362294669018,3.506364321171267,149.22000122070312,3.1764613485919444,149.1699981689453,-1.2674355164230744,148.86000061035156,-0.017265362294669018
9478,2024-05-07,153.0399932861328,153.13999938964844,150.61000061035156,150.7100067138672,1964300.0,0.01626932072396725,1.0,2.3535450061652283,61.14026587850542,49.39655585178989,-0.7449076866632538,-2.1853590961232783,-0.5432164523665222,-9.077767124489412,16.73113287280065,2.5500030517578125,-0.7231907279550569,2.075994110107416,-3.8209775000634068,7.972965720278239,-0.8724916949780095,5.024479915192842,6.051536199951158,98.15145959667184,54.38388728517877,2.9484858050854132,5,-0.714996337890625,-0.17499542236328125,1.4575080871582031,-4.80499267578125,-4.779998779296875,1,-0.024372686168152358,1.3185697310143676,150.58999633789062,3.506364321171267,149.22000122070312,3.1764613485919444,149.1699981689453,-0.024372686168152358
9479,2024-05-08,153.2899932861328,153.61000061035156,152.02999877929688,152.89999389648438,2221500.0,0.0016335599252972344,2.0679229071300536,0.1673826769178378,61.9386096106437,51.615187070662024,-0.929631285718358,-2.607646717102199,-0.7244627652682141,-9.133938207910916,17.66728299311118,1.5800018310546875,0.1435741895217575,2.350494384765625,-3.5011125358471418,8.202101305378392,-0.5753090755407584,5.276297845072008,5.5743055247802715,94.55770308704768,44.79840802264164,2.925803460306389,5,-0.964996337890625,-0.5199966430664062,1.5650062561035156,-4.829994201660156,-4.3499908447265625,2,-0.017809353820266827,1.0,153.0399932861328,1.3185697310143676,150.58999633789062,3.506364321171267,149.22000122070312,-0.017809353820266827
9480,2024-05-09,154.6699981689453,154.77999877929688,153.13999938964844,153.19000244140625,2408000.0,0.009002576445003685,-1.0759461886872628,3.7948667788254626,61.46268130292369,53.283344332345564,-2.339298605996021,-4.113492932305519,-1.931218343000296,-10.30676851519712,18.13930917692389,1.6399993896484375,0.12883500225061084,3.676499176025402,-2.296763351448817,9.649761703499621,0.6898679122882925,6.6631304397625115,3.9716145803002973,98.4397083299966,45.18928432091561,2.9866312637371037,5,-2.6149978637695312,-1.9000015258789062,0.6975021362304688,-6.109992980957031,-4.94000244140625,3,-0.02101247842810494,2.0679229071300536,153.2899932861328,1.0,153.0399932861328,1.3185697310143676,150.58999633789062,-0.02101247842810494
9481,2024-05-10,154.22000122070312,155.52999877929688,154.1999969482422,155.3800048828125,2055300.0,-0.0029094003592775586,-1.216647169523422,-0.7837885208210902,60.16504224786214,54.63335049845663,-2.4038985749899666,-3.610770307814221,-1.352183360134461,-9.618176127076083,18.197752364893894,1.3300018310546875,0.36118309804075466,3.0755020141601506,-3.0699458301716334,9.220949858491934,0.0027780919942586024,6.1482259363260425,4.203379188108357,78.80260337965295,27.062182316414535,3.072723922165894,5,-2.5900039672851562,-1.4500045776367188,0.970001220703125,-5.659996032714844,-4.7299957275390625,4,-0.0299571720958286,-1.0759461886872628,154.6699981689453,2.0679229071300536,153.2899932861328,1.0,153.0399932861328,-0.0299571720958286
9482,2024-05-13,153.22000122070312,155.22999572753906,152.39999389648438,154.85000610351562,2067400.0,-0.0064842432374832,1.3682180935963737,1.4051721869985003,44.850500744834854,54.29171350482626,-1.7615941341102825,-2.3342944026267105,-0.2669219419536262,-8.406604925912774,17.23778834449315,2.8300018310546875,0.5900006969666549,1.8240020751953239,-4.2232613654860245,7.871265515876672,-1.199629645145336,4.847633795535984,4.989511494482912,53.04881263626693,3.382920448858002,3.0236317203406715,5,-1.5900039672851562,-0.45000457763671875,2.335002899169922,-4.659996032714844,-3.279998779296875,0,-0.03406866713950785,-1.216647169523422,154.22000122070312,-1.0759461886872628,154.6699981689453,2.0679229071300536,153.2899932861328,-0.03406866713950785
9483,2024-05-14,153.67999267578125,154.25,152.60000610351562,153.47999572753906,1993200.0,0.0030021632385679453,1.462656145025564,-0.1226971467086048,53.88796604066027,55.58896310871594,-2.3057227365034407,-2.3409436877707606,-0.6229432609380865,-8.645252418574671,15.651569720962758,1.649993896484375,0.49289498922075836,1.9199935913085824,-3.7240300893364804,7.564017271953645,-0.9020182490139632,4.742005431631128,4.319929699651851,47.14268275669643,-2.8428131323477857,2.822011840322536,5,-2.0499954223632812,-0.9099960327148438,2.055011749267578,-5.119987487792969,-3.8899993896484375,1,-0.03682970245359907,1.3682180935963737,153.22000122070312,-1.216647169523422,154.22000122070312,-1.0759461886872628,154.6699981689453,-0.03682970245359907
9484,2024-05-15,155.00999450683594,155.66000366210938,153.72999572753906,153.72999572753906,1692600.0,0.008654359021610603,-2.01564027370479,6.4000915541313805,54.60385946225,56.49915160286035,-2.985570542480275,-3.2126805592025107,-1.830086787127783,-9.720936774322013,14.117450987561192,1.980010986328125,0.4716032453334833,2.8544960021972656,-2.5165728034703534,8.225564807864885,0.16896159936345612,5.540030405031075,2.7845293356392915,80.06112858533663,29.299349673297975,2.685534402833804,5,-3.3149948120117188,-2.2399978637695312,0.6225090026855469,-6.449989318847656,-4.739990234375,2,-0.043545579247809885,1.462656145025564,153.67999267578125,1.3682180935963737,153.22000122070312,-1.216647169523422,154.22000122070312,-0.043545579247809885
9485,2024-05-16,152.83999633789062,155.75,152.7100067138672,155.0,2914300.0,-0.013999085516060772,-1.512408887992131,-1.6875044703526214,41.64382026887263,55.34478069086342,-0.26846857588168405,-0.6067521029557952,0.41784294620629225,-7.3141622617122835,12.211441302342951,3.0399932861328125,0.5186618542214205,0.38799819946288494,-4.3852801847189085,5.161276583644678,-1.9986409926279975,2.7746373915537674,4.7532369422858665,13.134377305894892,-33.951975608617104,2.386639192090892,5,-0.2899932861328125,-0.06999969482421875,2.580005645751953,-4.279991149902344,-3.959991455078125,3,-0.0255168410751756,-2.01564027370479,155.00999450683594,1.462656145025564,153.67999267578125,1.3682180935963737,153.22000122070312,-0.0255168410751756
9486,2024-05-17,152.7100067138672,153.5,151.92999267578125,153.5,3094000.0,-0.0008504948124707923,2.9747358661850773,0.36573701239068085,45.21117696129201,53.87821361309385,0.45666321310835656,-0.16299514280871108,0.637788297262091,-6.952135139174175,10.534680725373144,1.57000732421875,1.0943002871113663,0.05350799560545738,-4.3658465073536945,4.472862498564609,-2.1561692558741186,2.2631852470850333,4.685961815256547,20.419176506303227,-26.025948063918865,2.2096772514795697,5,0.46999359130859375,0.05998992919921875,2.317493438720703,-4.150001525878906,-2.9600067138671875,4,-0.019514182799505564,-1.512408887992131,152.83999633789062,-2.01564027370479,155.00999450683594,1.462656145025564,153.67999267578125,-0.019514182799505564
9487,2024-05-20,151.33999633789062,153.0500030517578,150.75999450683594,152.72000122070312,1777000.0,-0.008971320252401993,1.2450970125809684,1.7468564695883955,45.977001944966766,52.19340650936733,2.172735502283871,1.483101292029687,2.0524186294095443,-5.339411557754772,9.211099013987242,2.290008544921875,1.4877264811080124,-1.4435020446777287,-5.529649089858822,2.6426450005033644,-3.486575567268261,0.5995714779128036,5.862652735201408,11.623270392171852,-34.697841394648925,2.0430735225905434,5,1.9150009155273438,1.4300003051757812,3.307506561279297,-2.7799911499023438,-2.2599945068359375,0,-0.012224070896606598,2.9747358661850773,152.7100067138672,-1.512408887992131,152.83999633789062,-2.01564027370479,155.00999450683594,-0.012224070896606598
9488,2024-05-21,152.77000427246094,153.25999450683594,150.27000427246094,151.0800018310547,2101300.0,0.009448975612353028,1.2397073951308721,-1.2246351172047767,63.81627331684161,52.402035810055985,0.7827126882202151,-0.1615362166349712,0.7329243166342962,-6.522632961331965,8.258984780316709,2.989990234375,1.7583244771893192,0.11750564575194744,-3.780454814901759,4.015466106405654,-1.8314745845748917,2.0664858760787865,4.243191733720039,45.62047352403122,-6.140341006778847,1.9489802303268478,5,0.23999786376953125,-7.62939453125e-06,1.1450004577636719,-4.209999084472656,-3.730010986328125,1,-0.018524590900759974,1.2450970125809684,151.33999633789062,2.9747358661850773,152.7100067138672,-1.512408887992131,152.83999633789062,-0.018524590900759974
9489,2024-05-22,152.57000732421875,153.2100067138672,151.8699951171875,152.8800048828125,1446000.0,-0.0013091375443408104,1.7629070316186881,-0.18343024305680955,62.1083005026491,52.47377127669214,0.9720620003737395,0.06710459441677585,1.0140533217912093,-6.080415039691502,7.791981708197356,1.3400115966796875,1.752206168063708,-0.09849166870117188,-3.9921203175527467,3.795136980150403,-2.0453059931269593,1.8483226557246155,4.25752467638938,41.970891331163315,-14.605445026519618,1.9468143244257878,5,0.43999481201171875,0.19998931884765625,0.23999404907226562,-4.010002136230469,-5.4300079345703125,2,-0.018221235528803947,1.2397073951308721,152.77000427246094,1.2450970125809684,151.33999633789062,2.9747358661850773,152.7100067138672,-0.018221235528803947
9490,2024-05-23,150.1999969482422,152.9199981689453,149.89999389648438,152.8300018310547,1612900.0,-0.015533920575491411,1.1494711005886313,8.483953534160268,52.99509685506669,51.67711067749266,2.9517275085096912,2.312303751355131,3.426433330720897,-3.470883713123726,8.018929998253792,3.0200042724609375,1.3957786811828328,-2.3140022277831918,-6.346540349289853,1.7185358937234696,-4.330271288536522,-0.2977331670298611,6.445584326904566,8.333403975755521,-51.02206514036296,2.016269060753331,5,2.625,2.5699996948242188,2.4250030517578125,-1.6399917602539062,-0.80999755859375,3,0.0004660940455469831,1.7629070316186881,152.57000732421875,1.2397073951308721,152.77000427246094,1.2450970125809684,151.33999633789062,0.0004660940455469831
9491,2024-05-24,150.33999633789062,151.25999450683594,149.8300018310547,150.88999938964844,1579900.0,0.0009320865012845125,1.217054446954732,0.20912624738918542,49.17382710073016,52.15748027259213,2.462419487704153,1.828965075052139,3.3670880613087775,-3.3719486019660962,7.42162474871379,1.42999267578125,0.9751064284966446,-1.8965026855468636,-5.708678795296095,1.9156734242023674,-3.8025907404214934,0.009585369327766102,6.12727322630397,14.868676263857502,-44.271019408053945,1.9060880548746175,5,2.4500045776367188,2.4300003051757812,2.285003662109375,-1.7799911499023438,-1.5500030517578125,4,-0.009711264404960951,1.1494711005886313,150.1999969482422,1.7629070316186881,152.57000732421875,1.2397073951308721,152.77000427246094,-0.009711264404960951
9492,2024-05-28,148.4199981689453,150.75999450683594,147.57000732421875,149.77000427246094,2217600.0,-0.012771040413158574,-1.091803245882612,2.454542932445554,34.178105528068855,49.967495771193086,4.056519985525796,3.4617728177647678,5.357086394094182,-1.2005185806208374,7.031311393723803,3.1899871826171875,0.3902482646098804,-3.521500396728527,-7.5611571908288795,0.5181563973718255,-5.5413287937787175,-1.5016719996783365,7.872525918516175,14.938361325720905,-37.644545483358385,2.019828397050183,5,3.2400054931640625,5.1450042724609375,4.165000915527344,0.14000701904296875,2.089996337890625,1,0.008961068908926562,1.217054446954732,150.33999633789062,1.1494711005886313,150.1999969482422,1.7629070316186881,152.57000732421875,0.008961068908926562
9493,2024-05-29,147.82000732421875,148.3000030517578,146.7100067138672,147.11000061035156,2252700.0,-0.004042520227251267,-1.1059630756171748,-0.5259285213735109,31.705728834422203,47.423259034767774,4.177125420998152,3.8786445937188603,5.94030950137028,-0.3699911510644256,7.110623071445932,1.709991455078125,-0.18222059386803835,-3.8789916992187443,-8.298905633574947,0.5409222351374581,-6.0889486663968455,-1.6690347320406431,8.123616092713036,17.076932466947113,-28.949060919302042,2.2099569671781034,5,3.4099960327148438,5.314994812011719,3.949993133544922,2.30499267578125,3.1599884033203125,2,0.008523842811564375,-1.091803245882612,148.4199981689453,1.217054446954732,150.33999633789062,1.1494711005886313,150.1999969482422,0.008523842811564375
9494,2024-05-30,147.8800048828125,148.67999267578125,146.8000030517578,147.97999572753906,1821100.0,0.00040588253024620435,1.506678331281853,-0.14083084395349338,25.091715131737303,45.58413624175274,3.351861885478314,3.943657154096286,5.794261640143418,-0.18989703200657004,7.9398764569486495,1.8799896240234375,-0.24167918123356458,-3.769994354248041,-8.34155566336048,0.8015669548643984,-6.055775008804261,-1.4842136996918214,7.509601531935402,18.84057614907931,-19.70631099176977,2.2857806545562145,5,2.2249984741210938,3.93499755859375,4.997493743896484,3.18499755859375,3.209991455078125,3,0.007844119319846854,-1.1059630756171748,147.82000732421875,-1.091803245882612,148.4199981689453,1.217054446954732,150.33999633789062,0.007844119319846854
9495,2024-05-31,149.75999450683594,149.86000061035156,146.7899932861328,147.8000030517578,3582600.0,0.012712939964488301,1.842594554882098,-19.60170914085152,35.19252338721198,44.4709525112994,1.1052580153815939,2.2241692135189055,3.8102521836480605,-1.8588979027328492,8.552846111143031,3.07000732421875,-0.5379627630664459,-1.9195045471191463,-6.430902477568736,2.5918933833304436,-4.175203512343927,0.33619441810563444,5.108835925859125,67.03287858666344,32.19099342800929,2.2556989652247945,5,0.225006103515625,2.0550079345703125,3.117504119873047,1.4700088500976562,-0.8699951171875,4,-0.017494626157107063,1.506678331281853,147.8800048828125,-1.1059630756171748,147.82000732421875,-1.091803245882612,148.4199981689453,-0.017494626157107063
9496,2024-06-03,148.47000122070312,150.0500030517578,146.75999450683594,149.47999572753906,2571900.0,-0.008613737536388166,2.060460032788514,-0.5153055663682367,34.52766268777785,43.19880370494508,1.9339299873273887,3.641810983436585,4.951044305063476,-0.3611995481762733,8.979603592691813,3.290008544921875,-1.0239010599034373,-3.1719978332519645,-7.780890847106264,1.4368951806023347,-5.476444340179114,-0.8675513263248149,5.909299788862256,43.45678547208198,10.4669447649703,2.3044465069271447,6,1.5149993896484375,3.345001220703125,4.407497406005859,2.7600021362304688,2.779998779296875,0,0.006196525637375938,1.842594554882098,149.75999450683594,1.506678331281853,147.8800048828125,-1.1059630756171748,147.82000732421875,0.006196525637375938
9497,2024-06-04,147.99000549316406,148.8000030517578,147.52000427246094,147.66000366210938,2111800.0,-0.0032329475556852616,-3.196713110038272,-0.3267362632382046,31.48993285925461,39.60698809854652,2.110721181763182,4.128716116249791,5.275441961382455,0.3210288092195981,9.770191634987963,1.279998779296875,-1.1018364714915378,-3.521994018554693,-8.394934339104793,1.3509463019954069,-5.958464178829729,-1.0855238582796574,5.9291378586594305,38.32335876467632,6.829482323703353,2.4364701602750496,6,1.970001220703125,3.5550003051757812,4.887493133544922,3.2399978637695312,5.209991455078125,1,0.005405687974014528,2.060460032788514,148.47000122070312,1.842594554882098,149.75999450683594,1.506678331281853,147.8800048828125,0.005405687974014528
9498,2024-06-05,149.30999755859375,150.02999877929688,147.83999633789062,148.74000549316406,1947300.0,0.008919467642635182,1.1791128622074443,1.7272390992740556,31.445286306501586,36.1999865211968,0.27749428679163657,2.650865520789324,3.7961853942716743,-0.8028093962322487,9.807625736819878,2.19000244140625,-1.2518626825430204,-2.0155021667480355,-6.927565817476733,2.896561483980662,-4.47153399211237,0.440529658616299,4.176597594952369,77.50749023718312,50.002490848679486,2.456031825364345,6,0.5050048828125,1.9200057983398438,3.5675010681152344,2.1750030517578125,6.0800018310546875,2,0.008036949754628875,-3.196713110038272,147.99000549316406,2.060460032788514,148.47000122070312,1.842594554882098,149.75999450683594,0.008036949754628875
9499,2024-06-06,150.55999755859375,151.36000061035156,148.8800048828125,149.36000061035156,1771200.0,0.008371843951771929,-1.2963046687906639,2.1052871101592827,42.105252034685286,34.99000376337665,-1.4389284532427098,1.249939532223351,2.3372326615865404,-1.855858023838124,9.597161487593143,2.4799957275390625,-1.303752748585083,-0.6290023803711051,-5.462305032424268,4.204300271682058,-3.0456537063976725,1.7876489456554623,2.5200022885716464,82.60865238534362,51.08468179462484,2.4166513260265794,6,-1.524993896484375,0.6700057983398438,2.3175010681152344,2.1550064086914062,6.5800018310546875,3,0.002789573430896697,1.1791128622074443,149.30999755859375,-3.196713110038272,147.99000549316406,2.060460032788514,148.47000122070312,0.002789573430896697
9500,2024-06-07,151.4199981689453,152.17999267578125,150.4199981689453,150.7899932861328,1835500.0,0.005712012648093179,-1.5693442038670586,0.5250054041682032,45.74815425778028,34.609373447493326,-2.355364346236456,0.14121306682602608,1.2526873020955804,-2.513184312103533,9.180029889451983,1.7599945068359375,-1.7891616214236308,0.3934982299804801,-4.157308650591943,4.944305110552904,-1.8819052103057459,2.668901670266706,1.2778020902221954,85.97795639137964,50.85789200504817,2.2754034402862136,6,-1.9749984741210938,-0.18999481201171875,1.4575004577636719,1.56500244140625,6.540008544921875,4,-0.0021793807624174155,-1.2963046687906639,150.55999755859375,1.1791128622074443,149.30999755859375,-3.196713110038272,147.99000549316406,-0.0021793807624174155
9501,2024-06-10,149.60000610351562,150.39999389648438,148.10000610351562,150.33999633789062,2375100.0,-0.012019496020592046,4.348899929027679,-1.174578570044565,44.430236306622255,35.74849908955482,-0.7279280501580843,1.6836623578331569,2.806559766845055,-0.5060690843342854,8.580361611973599,3.3199920654296875,-2.3110174443570486,-1.1954940795898494,-5.527528292100612,3.1365401329209135,-3.3615111858452167,0.9705230266655178,2.7385265429338688,44.63534350370174,6.272804292250278,2.16601710625538,6,-0.15500640869140625,1.6299972534179688,3.7824935913085938,3.3849945068359375,8.089996337890625,0,-0.004746033989971199,-1.5693442038670586,151.4199981689453,-1.2963046687906639,150.55999755859375,1.1791128622074443,149.30999755859375,-0.004746033989971199
9502,2024-06-11,148.0,149.14999389648438,147.3800048828125,149.0800018310547,2556700.0,-0.010695227528323081,1.9016547221492628,1.4594811943253052,34.8954543390049,36.10291303450845,0.9009841317378573,3.0277837623367247,4.156664650661128,1.2677481683233225,8.63699737933253,2.220001220703125,-2.5754602017600234,-2.5345001220703125,-6.880464186698788,1.811463942558163,-4.707482154384536,-0.361518089756089,4.17999267578125,12.916597790013098,-23.51464088406503,2.172982032314234,6,1.4699935913085938,3.2300033569335938,5.314998626708984,4.9850006103515625,8.039993286132812,1,0.02195945945945943,4.348899929027679,149.60000610351562,-1.5693442038670586,151.4199981689453,-1.2963046687906639,150.55999755859375,0.02195945945945943
9503,2024-06-12,148.02000427246094,150.67999267578125,147.67999267578125,150.6199951171875,2420200.0,0.00013516400311441856,1.2058937376933305,2.407394848754574,35.42597127119349,37.25116371667025,1.0195493730441,2.7004598871012604,3.891510662809793,1.4041155768323108,8.485087647849424,3.0,-2.794418710817439,-2.2314964294433537,-6.450300447506265,1.987307588619558,-4.340898438474824,-0.12209442041188368,3.831789245605478,13.333354526149815,-21.471951959105613,2.1094020090314602,6,1.4499893188476562,3.2099990844726562,4.61749267578125,4.964996337890625,10.610000610351562,2,0.034995220417954,1.9016547221492628,148.0,4.348899929027679,149.60000610351562,-1.5693442038670586,151.4199981689453,0.034995220417954
9504,2024-06-13,148.25999450683594,148.30999755859375,146.25,147.66000366210938,2025900.0,0.0016213364913384432,4.885732970027248,-0.23076652209891252,42.80411852998907,38.09689651031215,0.9377428048526326,2.0330854708264496,3.4231257117659766,1.2995293480385044,8.106565146321444,2.05999755859375,-2.599021197367051,-1.654006195068348,-5.312785643890436,2.00477325375374,-3.483395919479392,0.17538352934269597,3.2832918029785105,33.89539611144848,-4.082516738810114,1.8293897244110446,6,0.9550018310546875,2.7400054931640625,4.335002899169922,4.725006103515625,8.960006713867188,3,0.048091225866622844,1.2058937376933305,148.02000427246094,1.9016547221492628,148.0,4.348899929027679,149.60000610351562,0.048091225866622844
9505,2024-06-14,148.94000244140625,149.25,146.97000122070312,147.4499969482422,2359100.0,0.004586590852321715,1.1611356585503432,2.4833803819841815,45.00713965424918,39.26128283992007,0.14436874765050334,1.102441667619246,2.607214495113226,0.7589768790886069,7.934078119480914,2.279998779296875,-2.274651431634112,-0.7789985656738168,-4.18837860012809,2.630381468780456,-2.483688582900953,0.9256914515533197,2.1798209636230297,60.72250313442912,19.00262456035395,1.7046900172271424,6,0.274993896484375,2.05999755859375,3.607494354248047,4.0449981689453125,12.220001220703125,4,0.05505570574613161,4.885732970027248,148.25999450683594,1.2058937376933305,148.02000427246094,1.9016547221492628,148.0,0.05505570574613161
9506,2024-06-17,149.72999572753906,150.0800018310547,147.4600067138672,148.27000427246094,2140700.0,0.005304104157267009,1.425917291852103,0.9798564245409579,55.08146731127095,41.88256444569966,-0.5007585660401617,0.08194797009116428,1.608067982162936,0.12402899711548798,7.9397095841152785,2.6199951171875,-1.8298472870212663,0.15999526977537926,-2.945970992750432,3.2659615323011906,-1.3929878614875406,1.7129784010382991,1.0002418050878816,78.55533817390226,32.06608458615588,1.5529831312629057,6,-0.5149993896484375,1.2700042724609375,2.6825027465820312,3.2550048828125,6.279998779296875,0,0.05496567969790189,1.1611356585503432,148.94000244140625,4.885732970027248,148.25999450683594,1.2058937376933305,148.02000427246094,0.05496567969790189
9507,2024-06-18,149.49000549316406,150.5800018310547,148.17999267578125,150.4600067138672,2461400.0,-0.0016028200175181029,2.966985295972156,-0.664388286198031,56.66402407317427,44.684646419774396,-0.02862771493110472,0.18575921832896825,1.6166521335052266,0.5087047790802046,8.401454485094618,2.4000091552734375,-1.6602403182556316,0.01250457763671875,-2.9796172178779443,3.004626373151382,-1.4835563201206128,1.5085654753940503,-3.2400054931640625,73.13794243672587,21.98108658758092,1.4960608977573369,6,-0.2750091552734375,1.5099945068359375,2.709991455078125,3.4949951171875,10.449996948242188,1,0.054853145005852255,1.425917291852103,149.72999572753906,1.1611356585503432,148.94000244140625,4.885732970027248,148.25999450683594,0.054853145005852255
9508,2024-06-20,149.94000244140625,150.55999755859375,148.4199981689453,148.99000549316406,2653400.0,0.003010214273239553,-1.0478349431631513,-0.9793770646531382,57.97215615042481,46.44763576596769,-0.4245012677875195,-0.5134499704561222,1.0153347184082122,0.19662142080022704,8.823912895370208,2.1399993896484375,-1.353930164024888,0.6040016174316349,-1.9711284160353557,3.1791316508986256,-0.6835633993018746,1.8915666341651445,-3.6034024047851574,85.21941988434337,28.736545081635143,1.2875650167334998,6,-0.725006103515625,1.05999755859375,2.2599945068359375,3.0449981689453125,12.770004272460938,3,0.04068287812060234,2.966985295972156,149.49000549316406,1.425917291852103,149.72999572753906,1.1611356585503432,148.94000244140625,0.04068287812060234
9509,2024-06-21,149.7899932861328,151.1199951171875,148.67999267578125,150.41000366210938,6957400.0,-0.0010004612033540639,1.3921671291690665,-0.652644597568223,50.134043139254864,46.9349567527982,-0.4416476641393672,-0.6138643787976434,1.060741257634021,0.4600034556791286,9.346643150280903,2.44000244140625,-0.9338724947630226,0.5929931640625057,-1.5025930236678278,2.688579351792839,-0.45479992980264683,1.6407862579276582,-3.368525213623059,67.95171597285035,12.27445269204783,1.0477930938651654,6,-1.1049957275390625,1.2100067138671875,2.410003662109375,3.19500732421875,13.32000732421875,4,0.059016035736067174,-1.0478349431631513,149.94000244140625,2.966985295972156,149.49000549316406,1.425917291852103,149.72999572753906,0.059016035736067174
9510,2024-06-24,150.27000427246094,151.82000732421875,149.10000610351562,149.6999969482422,2073300.0,0.003204559769297788,-2.0734667839100673,-0.9193512662121921,58.67054359857878,48.51721311857114,-1.231439213131864,-1.1471780934704725,0.48567402922680003,0.07910503349270925,9.344983593762105,2.720001220703125,-0.5781485149452692,1.0695037841796875,-1.0333577852387918,3.172365353598167,0.018072999470433615,2.1209345688889414,-3.660595118164082,64.44947626663681,6.9278894054018,1.051430784709244,6,-1.2350006103515625,0.7299957275390625,1.962493896484375,2.714996337890625,13.300003051757812,0,0.04625006156012912,1.3921671291690665,149.7899932861328,-1.0478349431631513,149.94000244140625,2.966985295972156,149.49000549316406,0.04625006156012912
9511,2024-06-25,148.8800048828125,150.69000244140625,148.5399932861328,150.39999389648438,2333500.0,-0.009250012312025824,1.0476218156452997,-2.6666131277438696,53.9415408277594,50.633444950654976,0.051056590194889395,0.13474252000872866,1.8395540204014935,1.5959489298757887,9.230947744193504,2.1500091552734375,-0.5565245097993454,-0.24749603271484943,-2.2841245726025363,1.7891325071728374,-1.2658103026586787,0.7708182372289798,-1.9579598383203347,19.23102719742446,-39.036946250311274,1.0183142699438377,6,0.154998779296875,0.9949951171875,3.7799949645996094,4.1049957275390625,12.509994506835938,1,0.08248252536640366,-2.0734667839100673,150.27000427246094,1.3921671291690665,149.7899932861328,-1.0478349431631513,149.94000244140625,0.08248252536640366
9512,2024-06-26,149.75,150.0500030517578,147.74000549316406,147.74000549316406,2662000.0,0.005843599467049376,-1.2985113150682852,-1.3223743650490896,52.0295322419448,52.47828505851623,-0.6085959071081959,-0.6645765046021097,1.039840185680447,0.8260929342701502,8.299103742102778,2.30999755859375,-0.6526574379289798,0.5559989929199105,-1.470188239311426,2.582186225151247,-0.4570946231957578,1.5690926090355788,-2.534077218724235,49.26454913664464,-6.298365035460556,1.0130936161156656,6,-0.714996337890625,0.00499725341796875,3.2249984741210938,3.2350006103515625,9.169998168945312,2,0.04180296832611652,1.0476218156452997,148.8800048828125,-2.0734667839100673,150.27000427246094,1.3921671291690665,149.7899932861328,0.04180296832611652
9513,2024-06-27,149.0800018310547,150.22999572753906,148.36000061035156,150.02000427246094,2330500.0,-0.004474111311821738,1.7500224396373754,-0.4676641842598708,42.78754132590917,52.476443146951794,0.2543197843038172,0.11031305874098507,1.8314894018659231,1.5780225239352035,7.103750529069719,1.8699951171875,-0.610677266561737,-0.17699890136719887,-2.0989810300426086,1.7449832273082109,-1.1379899657048895,0.7839921629704918,-1.5878339772023367,32.84303275776309,-18.50156483550216,0.9609910643377011,6,0.31500244140625,0.6749954223632812,3.9324951171875,3.904998779296875,5.69000244140625,3,0.07284679686721951,-1.2985113150682852,149.75,1.0476218156452997,148.8800048828125,-2.0734667839100673,150.27000427246094,0.07284679686721951
9514,2024-06-28,149.0399932861328,149.63999938964844,147.94000244140625,149.63999938964844,3926000.0,-0.00026836962993337377,4.666598850516251,0.6383027076163885,37.39404519445252,51.630543762529946,0.46556595800385026,0.25474156756774846,1.9726253340069206,1.7125369873467378,5.9424922160096285,1.6999969482421875,-0.2524640862527576,-0.27500686645507244,-2.0890032510689593,1.5389895181588145,-1.18200505876203,0.6319913258518852,-1.29998779296875,31.86243160662261,-14.47746076277269,0.9069981923069447,6,0.6000137329101562,0.6900100708007812,3.850006103515625,3.94500732421875,8.300003051757812,4,0.09172043775854277,1.7500224396373754,149.0800018310547,-1.2985113150682852,149.75,1.0476218156452997,148.8800048828125,0.09172043775854277
9515,2024-07-01,147.13999938964844,150.07000732421875,147.0500030517578,149.5500030517578,1572800.0,-0.012748215123954632,-1.3320529286311846,4.016631910889578,37.079802469294094,49.63035878008807,2.328214669127192,2.0536812408813034,3.9598788340023248,3.7458073093606004,5.353934477710607,3.0200042724609375,0.06377696239616171,-2.044001007080084,-4.086685428639271,-0.0013165855208967514,-3.065343217859663,-1.0226587963005045,4.6800079345703125,2.4724272797011957,-42.262052534209175,1.0213422107795866,7,2.2950057983398438,2.4449996948242188,5.75,5.845001220703125,9.080001831054688,0,0.10853609682580068,4.666598850516251,149.0399932861328,1.7500224396373754,149.0800018310547,-1.2985113150682852,149.75,0.10853609682580068
9516,2024-07-02,149.38999938964844,149.4600067138672,146.77000427246094,146.77000427246094,1480400.0,0.0152915591228302,-1.0534408051064623,-1.0871332514467336,56.83382320506645,49.64922535029831,0.02784222897349764,-0.130554452255069,1.7699561684815706,1.6176534771157094,4.85639072275787,2.69000244140625,0.2706515645399463,0.15999908447264488,-1.8562496078457116,2.1762477767910013,-0.8481252616865333,1.1681234306318231,2.3346078491210847,75.72258923767608,25.849532692233325,1.0081243461591844,7,-0.09499359130859375,-0.1750030517578125,3.4074974060058594,3.595001220703125,10.759994506835938,1,0.09491939214475198,-1.3320529286311846,147.13999938964844,4.666598850516251,149.0399932861328,1.7500224396373754,149.0800018310547,0.09491939214475198
9517,2024-07-03,148.7899932861328,149.97000122070312,148.16000366210938,149.4199981689453,1142600.0,-0.004016373960553099,1.0924694385154086,-0.2404603270745003,53.581344249636636,49.16135736132185,0.5789969401041049,0.5612323611220518,2.4185030660329403,2.3238414020723326,4.239986078936006,1.80999755859375,0.38982367586183386,-0.4800064086913949,-2.4230912738968584,1.4630784565140686,-1.4515488412941409,0.4915360239113511,2.7364298339843742,58.38132954655706,3.7257096081056957,0.9715424326027359,7,0.5050125122070312,0.4250030517578125,3.9900054931640625,4.19500732421875,12.800003051757812,2,0.08468315526626169,-1.0534408051064623,149.38999938964844,-1.3320529286311846,147.13999938964844,4.666598850516251,149.0399932861328,0.08468315526626169
9518,2024-07-05,150.50999450683594,150.57000732421875,148.1300048828125,149.0800018310547,1684500.0,0.011559925386886993,2.1483530546750407,-2.269812051927921,59.198683478352,50.16853962122154,-1.1752368012205352,-1.1217724629857457,0.5555822278617768,0.7102441606383536,4.0302582163366605,2.44000244140625,0.3257351578442922,1.179994964599615,-0.8408431595732964,3.2008330887725265,0.16957590251314514,2.190414026686085,0.8261718593749947,98.42071660034452,39.439655506634736,1.0104190620864586,7,-1.2149887084960938,-1.2949981689453125,2.102508544921875,2.475006103515625,11.080001831054688,4,0.055876712305158005,1.0924694385154086,148.7899932861328,-1.0534408051064623,149.38999938964844,-1.3320529286311846,147.13999938964844,0.055876712305158005
9519,2024-07-08,150.97999572753906,151.27999877929688,149.7100067138672,150.0,2461000.0,0.003122724323013415,-1.012833178461388,0.6853152076486406,58.48582596100505,50.1480154392689,-1.6301076456126964,-1.6429289778404268,0.04640320460367775,0.35046018758720265,4.2955170847437865,1.5699920654296875,0.26807076206250713,1.6289962768554744,-0.4534496184523391,3.711442172163288,0.5877733292015819,2.670219224509367,-4.209991455078125,93.34803953080012,33.15849514563398,1.0412229476539017,7,-1.9549942016601562,-1.7649993896484375,1.2025070190429688,2.0050048828125,10.610000610351562,0,0.02510271991106272,2.1483530546750407,150.50999450683594,1.0924694385154086,148.7899932861328,-1.0534408051064623,149.38999938964844,0.02510271991106272
9520,2024-07-09,151.08999633789062,151.97000122070312,150.17999267578125,150.9600067138672,1917900.0,0.0007285773841858578,-1.1183311212835305,0.13264305177111715,55.99646922208512,50.376340816416196,-1.8009492731455055,-1.8750551720397084,-0.1358319745208405,0.3628139695510981,4.378022522559312,1.790008544921875,0.1537084873550043,1.7554969787597656,-0.2621446212966987,3.77313857881623,0.7466761787315193,2.764317778788012,-4.229792175292971,83.07681924486556,24.16900763571425,1.0088208000282353,7,-1.7199935913085938,-1.875,-0.12999343872070312,1.8950042724609375,10.5,1,0.04136607420403138,-1.012833178461388,150.97999572753906,2.1483530546750407,150.50999450683594,1.0924694385154086,148.7899932861328,0.04136607420403138
9521,2024-07-10,148.88999938964844,150.94000244140625,146.4600067138672,150.86000061035156,2571000.0,-0.014560837921540615,3.206559115135538,-15.155065148491607,47.744341062147925,49.900208463105436,0.4476943296952527,0.2835608504739753,1.8810581362473044,2.651260690380667,4.480844454583201,4.6299896240234375,0.11865412440340606,-0.40899963378905113,-2.4319495194597494,1.613950251881647,-1.4204745766244002,0.602475309046298,3.0800018310546875,44.10154443469038,-12.468976501958295,1.0114749428353476,7,0.32500457763671875,0.3249969482421875,2.0100021362304688,4.095001220703125,12.699996948242188,2,0.04923098838809126,-1.1183311212835305,151.08999633789062,-1.012833178461388,150.97999572753906,2.1483530546750407,150.50999450683594,0.04923098838809126
9522,2024-07-11,151.25,151.4600067138672,148.5800018310547,149.24000549316406,2087300.0,0.01585063214471094,1.3703666492938908,-1.0203011478939785,54.306363136584515,51.180077553180475,-1.874252865679523,-1.9188545057497493,-0.5877878842931921,0.345950659458083,4.249204719453129,2.8800048828125,-0.010987318729206663,1.7885009765624886,-0.31560183197979086,3.892603785104768,0.7364495722913489,2.8405523808336284,0.720001220703125,86.93281418321088,32.5822519900558,1.052051404271146,7,-2.0349960327148438,-2.035003662109375,-0.34999847412109375,1.7350006103515625,10.339996337890625,3,0.05884293485278924,3.206559115135538,148.88999938964844,-1.1183311212835305,151.08999633789062,-1.012833178461388,150.97999572753906,0.05884293485278924
9523,2024-07-12,153.1999969482422,154.44000244140625,151.58999633789062,151.8800048828125,2657500.0,0.012892541806559965,-1.9999919690970855,0.6567142651088995,60.02352058903735,53.69446370813435,-3.5518877613779978,-3.6479120790351374,-2.573022399425298,-1.5379403376364849,4.529248897503028,3.19000244140625,0.07151580489943399,3.4794982910156307,0.9007889280745758,6.058207653956686,2.1901436095451174,4.768852972486144,-6.739990234375,84.46107572608355,30.51606355857396,1.289354681470524,7,-2.7499923706054688,-2.8549957275390625,-2.447490692138672,-0.214996337890625,8.389999389648438,4,0.054765010161736294,1.3703666492938908,151.25,3.206559115135538,148.88999938964844,-1.1183311212835305,151.08999633789062,0.054765010161736294
9524,2024-07-15,155.38999938964844,155.75999450683594,153.77000427246094,154.19000244140625,1915100.0,0.014295055385321831,1.0515498784794595,0.9090940617522282,63.67519974177435,56.649507849521044,-5.304210547453579,-5.561505563619676,-4.650714509627392,-3.646674553758203,4.486889737897892,2.55999755859375,0.18651854596123485,5.313000488281261,1.7870189646664016,8.838982011896121,3.5500097264738315,7.075991250088691,-8.770392761230482,96.02155265765795,41.61225702060386,1.7629907618074305,7,-4.279998779296875,-4.385002136230469,-4.867496490478516,-2.404998779296875,6.1999969482421875,0,,-1.9999919690970855,153.1999969482422,1.3703666492938908,151.25,3.206559115135538,148.88999938964844,
9525,2024-07-16,157.13999938964844,157.44000244140625,155.2899932861328,155.80999755859375,2261700.0,0.01126198601501871,1.2279796023243863,1.1083376778607124,71.6456858337192,58.29527036381579,-6.13130901350803,-7.025905943102941,-6.275747106627108,-5.2997747468436955,5.004478439854244,2.1500091552734375,0.5405372721798187,6.653000640869152,1.9673942475319848,11.33860703420632,4.310197444200583,8.995803837537721,-10.154777246093772,97.26773070589299,36.82200019738635,2.342803196668577,7,-5.189994812011719,-5.2949981689453125,-7.007495880126953,-4.154998779296875,4.4499969482421875,1,,1.0515498784794595,155.38999938964844,-1.9999919690970855,153.1999969482422,1.3703666492938908,151.25,
9526,2024-07-17,157.9600067138672,158.6199951171875,157.0399932861328,157.05999755859375,3100400.0,0.005218323325720808,-2.361642723804886,0.676697681355621,71.5712050906426,60.29414379059423,-6.266844016652527,-7.586702088817788,-6.9602939083954425,-6.056569092418243,5.9026897399289,1.5800018310546875,1.0155568526764966,7.061507415771473,1.3275467201773097,12.795468111365636,4.1945270679744056,9.92848776356854,-10.347497752441427,93.42640592965449,30.262358596010685,2.866980347797077,7,-5.420005798339844,-5.5250091552734375,-7.622505187988281,-4.975006103515625,3.6299896240234375,2,,1.2279796023243863,157.13999938964844,1.0515498784794595,155.38999938964844,-1.9999919690970855,153.1999969482422,
9527,2024-07-18,157.69000244140625,159.9499969482422,157.0500030517578,157.74000549316406,2965600.0,-0.0017093204671105866,-3.3608870736436334,-0.055558381228489565,73.10786715448872,61.83960864349831,-5.142385010915234,-7.031378791629919,-6.599339478685209,-5.73465870155519,6.794369675798243,2.899993896484375,1.6906194702211792,6.381503295898426,-0.057695945392509884,12.820702537189362,3.1619036752529723,9.60110291654388,-9.196894587519552,72.96657485840903,5.720627401745773,3.2195996206454653,7,-4.4850006103515625,-4.590003967285156,-7.352500915527344,-4.7050018310546875,3.899993896484375,3,,-2.361642723804886,157.9600067138672,1.2279796023243863,157.13999938964844,1.0515498784794595,155.38999938964844,
9528,2024-07-19,156.0399932861328,158.80999755859375,155.5500030517578,158.38999938964844,2631300.0,-0.010463625656208286,1.0438821390988233,46.99725358559658,67.2924723887067,62.81812491324293,-2.9339929268792844,-5.165795006866858,-4.954661029797137,-4.04500481411344,7.488820943440584,3.2599945068359375,1.974374380987058,4.426494598388672,-2.3107447516917716,11.163733948469115,1.057874923348436,7.795114273428908,-6.401196522810551,36.73125734546137,-33.5450468037959,3.368619675040228,7,-2.834991455078125,-2.9399948120117188,-5.689994812011719,-3.05499267578125,5.5500030517578125,4,,-3.3608870736436334,157.69000244140625,-2.361642723804886,157.9600067138672,1.2279796023243863,157.13999938964844,
9529,2024-07-22,158.6300048828125,158.75999450683594,156.35000610351562,157.0399932861328,1916000.0,0.016598383158927366,1.605405762077185,-0.6765989221479125,77.44860101292511,65.20169511222517,-4.832970859009521,-7.441086769147262,-7.5280765597143215,-6.574958385629515,7.9989168149395775,2.720001220703125,2.4536975713347147,6.574505615234386,-0.7897504306666576,13.93876166113543,2.89237759228385,10.256633638184923,-7.9600881009982345,71.67401227250997,-6.882468121724685,3.6821280229505238,7,-5.4250030517578125,-5.530006408691406,-8.280006408691406,-5.6800079345703125,2.959991455078125,0,,1.0438821390988233,156.0399932861328,-3.3608870736436334,157.69000244140625,-2.361642723804886,157.9600067138672,
9530,2024-07-23,157.22000122070312,159.2100067138672,157.1199951171875,158.1300048828125,3494200.0,-0.008888631524351376,-2.765732823797872,-0.5723251729796647,69.48727082432985,67.61757619691204,-2.751312010629789,-5.780056573201421,-6.162007510170298,-5.069374827109982,8.312959986724723,2.0900115966796875,2.72895806889872,4.817002105712902,-2.842491266811237,12.476495478237041,0.9872554194508325,8.646748791974971,-5.622076422246067,37.95455648880905,-39.268360532471476,3.829746686262067,7,-2.9550018310546875,-4.0149993896484375,-7.1125030517578125,-4.355003356933594,4.3699951171875,1,,1.605405762077185,158.6300048828125,1.0438821390988233,156.0399932861328,-3.3608870736436334,157.69000244140625,
9531,2024-07-24,161.16000366210938,161.72999572753906,158.75999450683594,160.0,5170500.0,0.02506044021635212,1.5826234641615582,-1.274724169153895,76.39775944294766,70.07217578650796,-5.328082344492628,-9.225919402876002,-10.086560261962745,-8.910992857393381,9.159811956497899,4.5099945068359375,3.1240311289282374,8.143004608154286,-0.2600769784155261,16.546086194724097,3.941463814869394,12.344545401439177,-8.726871648673807,90.77681648938797,10.70912083702025,4.201540793284906,7,-4.500007629394531,-7.06500244140625,-11.052505493164062,-8.390007019042969,0.42999267578125,2,,-2.765732823797872,157.22000122070312,1.605405762077185,158.6300048828125,1.0438821390988233,156.0399932861328,
9532,2024-07-25,156.00999450683594,162.47000122070312,155.9600067138672,161.60000610351562,5358200.0,-0.03195587638525388,-1.2882281797484036,-4.81896030096551,60.238254842924505,70.09603514805096,0.634906008244343,-3.7765042720503175,-4.948388513180987,-3.7087920748798524,9.975000757914913,6.5099945068359375,3.477182829407809,2.679995727539051,-5.676927883156452,11.036919338234554,-1.4984660778087004,6.858457532886803,-2.4612388477079605,6.647277121291969,-68.16186322097994,4.178461805347749,7,2.1100082397460938,-1.5449905395507812,-5.902496337890625,-3.2399978637695312,5.5800018310546875,3,,1.5826234641615582,161.16000366210938,-2.765732823797872,157.22000122070312,1.605405762077185,158.6300048828125,
9533,2024-07-26,159.94000244140625,160.16000366210938,156.88999938964844,156.99000549316406,3345300.0,0.025190744650645414,-1.0761871545589738,-0.5277264451462684,64.77571078807583,70.21831415319556,-2.501553772525824,-7.221439122829622,-8.859640048595736,-7.557477534799034,10.755105545061017,4.1500091552734375,4.276807903924862,6.067003631591803,-2.5348812512811776,14.668888514464783,1.7660611901553125,10.367946073028293,-5.142272403657756,61.136698707806836,-10.859472542140516,4.300942441436486,7,-1.0600051879882812,-5.474998474121094,-9.832504272460938,-7.170005798339844,1.649993896484375,4,,-1.2882281797484036,156.00999450683594,1.5826234641615582,161.16000366210938,-2.765732823797872,157.22000122070312,
9534,2024-07-29,162.7100067138672,163.91000366210938,160.2100067138672,160.5,2350400.0,0.017319021071515284,-1.6523339440509721,0.74915559325716,67.61672282674826,69.77065159686546,-4.608670317162137,-9.396577714180125,-11.621190008014139,-10.228587468685419,12.120936171112904,3.970001220703125,4.931551556300548,8.153507232666016,-0.9869789314753064,17.293993396807338,3.583264150595369,12.723750314736662,-6.838158710505041,84.90569297001407,13.71997035969288,4.570243082070658,7,-2.9800033569335938,-7.525001525878906,-12.602508544921875,-9.940010070800781,-1.1200103759765625,0,,-1.0761871545589738,159.94000244140625,-1.2882281797484036,156.00999450683594,1.5826234641615582,161.16000366210938,
9535,2024-07-30,163.11000061035156,164.47000122070312,162.50999450683594,163.74000549316406,1660300.0,0.002458323889001912,-1.1420638361738318,-0.2850692166948597,72.80304157352198,69.9075223171854,-4.551389798269071,-9.00024140814449,-11.937951088055627,-10.537374458343834,13.200573559614718,1.9600067138671875,5.38981636693191,7.755001068115234,-1.4475291990849826,16.95753133531545,3.1537359345151117,12.356266201715357,-6.220001220703125,84.01878392213888,9.018497536820576,4.601265133600115,7,-3.0999984741210938,-7.644996643066406,-13.267501831054688,-10.340003967285156,-1.5200042724609375,1,,-1.6523339440509721,162.7100067138672,-1.0761871545589738,159.94000244140625,-1.2882281797484036,156.00999450683594,
9536,2024-07-31,163.57000732421875,164.5399932861328,162.97999572753906,163.5800018310547,2077100.0,0.0028202238498304943,-1.6218056392568183,0.01586417360976555,71.03822089553483,69.67756162174608,-4.61751190923556,-8.794338811720365,-12.303472991661124,-10.896665631190189,14.21835589045628,1.55999755859375,5.641634274131405,7.506007385253895,-1.9431660183099382,16.955180788817728,2.781420683471964,12.230594087035826,-5.315607604980471,88.69478461598655,14.575826032969033,4.724586701781922,7,-3.5250091552734375,-8.07000732421875,-13.552505493164062,-10.800010681152344,-1.980010986328125,2,,-1.1420638361738318,163.11000061035156,-1.6523339440509721,162.7100067138672,-1.0761871545589738,159.94000244140625,
9537,2024-08-01,161.38999938964844,165.55999755859375,161.11000061035156,164.1699981689453,3070600.0,-0.013327675227459257,-1.6646717529352644,278.1526717557252,63.876622825976796,69.29802278144275,-2.075752564830964,-5.925788460635374,-10.008197770980644,-8.643084465076242,15.265961399743732,4.4499969482421875,5.543981878769529,4.6959991455078125,-4.384109365590234,13.77610765660586,0.1559448899587892,9.236053401056836,-1.8784809570312575,51.90312514849603,-20.043952741656113,4.540054255549021,8,-0.6299972534179688,-5.379997253417969,-11.93499755859375,-8.620002746582031,0.1999969482421875,3,,-1.6218056392568183,163.57000732421875,-1.1420638361738318,163.11000061035156,-1.6523339440509721,162.7100067138672,
9538,2024-08-02,158.9199981689453,161.00999450683594,157.5,160.07000732421875,3082200.0,-0.015304549414736246,1.3168406580955114,0.41367253965640266,55.924791094911605,66.90648834610792,0.9451301131848595,-2.944386109945583,-7.495354815379983,-6.089175296369547,16.15465826566026,3.8899993896484375,5.335038432182927,1.805497741699213,-6.83719301798331,10.448188501381736,-2.5158476381420485,6.126843121540475,6.6399993896484375,17.617848623679528,-49.16548221376019,4.32134537984126,8,1.8400039672851562,-2.9099960327148438,-9.52499771118164,-6.150001525878906,2.6699981689453125,4,,-1.6646717529352644,161.38999938964844,-1.6218056392568183,163.57000732421875,-1.1420638361738318,163.11000061035156,
9539,2024-08-05,154.77000427246094,159.6699981689453,154.1699981689453,157.4600067138672,3614800.0,-0.026113729828215693,-1.827752847773559,2.339113935807449,46.31874736917949,64.33220796220233,5.0176624972401385,1.58538775922014,-3.3434116860523773,-1.8930835340467809,16.90720231685812,5.5,5.014837369789433,-2.53399658203125,-10.766829413108212,5.698836249045712,-6.650412997569731,1.582419833507231,10.789993286132812,5.267832622194238,-55.27757521362314,4.1164164155384855,8,5.094993591308594,1.2399978637695312,-5.195003509521484,-2.0000076293945312,6.8199920654296875,0,,1.3168406580955114,158.9199981689453,-1.6646717529352644,161.38999938964844,-1.6218056392568183,163.57000732421875,
9540,2024-08-06,157.33999633789062,159.38999938964844,154.63999938964844,155.49000549316406,2760900.0,0.0166052335367608,-1.6760540375580801,-0.6877283143874935,49.086609465021496,61.297635742432746,2.7563403955793717,-0.5189700099963659,-5.805146589837193,-4.4079523661863504,17.370666394134865,4.75,4.981946167778858,-0.2765045166015625,-7.973217643626526,7.420208610423401,-4.124861080114044,3.5718520469109194,7.764401245117199,27.831416495301127,-27.375198281836433,3.848356563512481,8,2.5250015258789062,-1.3299942016601562,-7.654991149902344,-4.569999694824219,4.25,1,,-1.827752847773559,154.77000427246094,1.3168406580955114,158.9199981689453,-1.6646717529352644,161.38999938964844,
9541,2024-08-07,156.22000122070312,160.83999633789062,155.9600067138672,159.00999450683594,2318100.0,-0.007118311575286196,-1.9486499817907736,-1.50811194232974,47.88732456140352,59.92531015559709,3.466436965280394,1.242005102286356,-4.592190013238053,-3.22106356589822,17.385318887619366,4.8799896240234375,4.447334238967898,-1.7629997253417855,-8.324434960310214,4.798435509626643,-5.043717342826,1.5177178921424286,8.447020385742206,17.998271831523667,-33.517590410572254,3.280717617484213,8,3.6449966430664062,-0.20999908447265625,-6.709999084472656,-3.4500045776367188,5.3699951171875,2,,-1.6760540375580801,157.33999633789062,-1.827752847773559,154.77000427246094,1.3168406580955114,158.9199981689453,
9542,2024-08-08,160.14999389648438,160.44000244140625,156.41000366210938,156.88999938964844,1787100.0,0.025156783030804597,1.0989513587831152,-1.1684596242719243,55.54356367216715,58.899516031607234,0.20725654347447175,-2.0944170729130747,-8.319740957960846,-7.05568094788606,17.65546500336995,4.220001220703125,4.334909704520669,1.7219932556152457,-4.0800230140275175,7.524009525258009,-1.179014879206136,4.623001390436627,4.097146772460945,87.42688492993,32.63467639146947,2.9010081348213865,8,-0.28499603271484375,-4.139991760253906,-10.89499282836914,-7.379997253417969,1.44000244140625,3,,-1.9486499817907736,156.22000122070312,-1.6760540375580801,157.33999633789062,-1.827752847773559,154.77000427246094,
9543,2024-08-09,161.58999633789062,161.77000427246094,159.33999633789062,159.9499969482422,1576000.0,0.008991585989925222,1.4299893952225096,0.5030681451178813,54.12025382595302,57.39990836485221,-1.088553662078965,-3.0289284241429755,-9.517052346664286,-8.431203322091676,18.149083037793716,2.4300079345703125,3.67211076761717,2.742495727539051,-2.6679757074634836,8.152967162541586,0.037260010037783786,5.4477314450403185,2.254058631054704,97.6314764472749,43.116843974552765,2.7052357175012607,8,-1.7249984741210938,-5.579994201660156,-12.33499526977539,-8.819999694824219,0.0,4,,1.0989513587831152,160.14999389648438,-1.9486499817907736,156.22000122070312,-1.6760540375580801,157.33999633789062,